6844 新電元工業(株) の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-30 | 480 | 480 | 470 | 472 | 59,000 | 4,720 |
| 1999-12-29 | 476 | 476 | 470 | 470 | 32,000 | 4,700 |
| 1999-12-28 | 471 | 476 | 470 | 476 | 60,000 | 4,760 |
| 1999-12-27 | 490 | 497 | 470 | 470 | 51,000 | 4,700 |
| 1999-12-24 | 478 | 479 | 473 | 477 | 88,000 | 4,770 |
| 1999-12-22 | 466 | 468 | 462 | 468 | 185,000 | 4,680 |
| 1999-12-21 | 470 | 470 | 462 | 464 | 48,000 | 4,640 |
| 1999-12-20 | 493 | 493 | 471 | 471 | 79,000 | 4,710 |
| 1999-12-17 | 484 | 484 | 470 | 473 | 59,000 | 4,730 |
| 1999-12-16 | 490 | 491 | 485 | 486 | 80,000 | 4,860 |
| 1999-12-15 | 495 | 495 | 485 | 491 | 172,000 | 4,910 |
| 1999-12-14 | 495 | 507 | 482 | 490 | 223,000 | 4,900 |
| 1999-12-13 | 473 | 495 | 473 | 492 | 121,000 | 4,920 |
| 1999-12-10 | 461 | 470 | 461 | 468 | 215,000 | 4,680 |
| 1999-12-09 | 485 | 485 | 466 | 467 | 167,000 | 4,670 |
| 1999-12-08 | 467 | 483 | 465 | 477 | 145,000 | 4,770 |
| 1999-12-07 | 471 | 473 | 461 | 462 | 191,000 | 4,620 |
| 1999-12-06 | 471 | 480 | 471 | 473 | 113,000 | 4,730 |
| 1999-12-03 | 478 | 479 | 470 | 470 | 68,000 | 4,700 |
| 1999-12-02 | 474 | 477 | 468 | 468 | 269,000 | 4,680 |
| 1999-12-01 | 480 | 480 | 477 | 479 | 149,000 | 4,790 |
| 1999-11-30 | 492 | 492 | 480 | 480 | 182,000 | 4,800 |
| 1999-11-29 | 503 | 503 | 487 | 487 | 61,000 | 4,870 |
| 1999-11-26 | 500 | 510 | 500 | 503 | 24,000 | 5,030 |
| 1999-11-25 | 501 | 507 | 490 | 497 | 224,000 | 4,970 |
| 1999-11-24 | 520 | 520 | 500 | 501 | 164,000 | 5,010 |
| 1999-11-22 | 560 | 560 | 532 | 533 | 82,000 | 5,330 |
| 1999-11-19 | 550 | 553 | 528 | 539 | 127,000 | 5,390 |
| 1999-11-18 | 524 | 531 | 521 | 522 | 96,000 | 5,220 |
| 1999-11-17 | 487 | 501 | 487 | 501 | 169,000 | 5,010 |
| 1999-11-16 | 482 | 482 | 470 | 480 | 162,000 | 4,800 |
| 1999-11-15 | 502 | 510 | 470 | 472 | 186,000 | 4,720 |
| 1999-11-12 | 505 | 507 | 499 | 500 | 216,000 | 5,000 |
| 1999-11-11 | 532 | 532 | 505 | 505 | 98,000 | 5,050 |
| 1999-11-10 | 560 | 560 | 530 | 530 | 99,000 | 5,300 |
| 1999-11-09 | 566 | 566 | 553 | 560 | 58,000 | 5,600 |
| 1999-11-08 | 581 | 581 | 566 | 572 | 160,000 | 5,720 |
| 1999-11-05 | 597 | 597 | 580 | 581 | 71,000 | 5,810 |
| 1999-11-04 | 590 | 599 | 586 | 596 | 43,000 | 5,960 |
| 1999-11-02 | 605 | 605 | 590 | 590 | 32,000 | 5,900 |
| 1999-11-01 | 638 | 638 | 601 | 601 | 31,000 | 6,010 |
| 1999-10-29 | 629 | 630 | 610 | 628 | 84,000 | 6,280 |
| 1999-10-28 | 588 | 590 | 586 | 588 | 25,000 | 5,880 |
| 1999-10-27 | 595 | 595 | 588 | 588 | 31,000 | 5,880 |
| 1999-10-26 | 604 | 604 | 586 | 598 | 59,000 | 5,980 |
| 1999-10-25 | 630 | 630 | 604 | 609 | 35,000 | 6,090 |
| 1999-10-22 | 620 | 620 | 613 | 620 | 46,000 | 6,200 |
| 1999-10-21 | 636 | 636 | 613 | 620 | 53,000 | 6,200 |
| 1999-10-20 | 629 | 629 | 611 | 626 | 55,000 | 6,260 |
| 1999-10-19 | 605 | 620 | 593 | 600 | 95,000 | 6,000 |
| 1999-10-18 | 597 | 600 | 585 | 585 | 42,000 | 5,850 |
| 1999-10-15 | 625 | 627 | 599 | 599 | 132,000 | 5,990 |
| 1999-10-14 | 630 | 633 | 626 | 626 | 81,000 | 6,260 |
| 1999-10-13 | 630 | 657 | 630 | 657 | 33,000 | 6,570 |
| 1999-10-12 | 647 | 650 | 625 | 630 | 129,000 | 6,300 |
| 1999-10-08 | 676 | 676 | 640 | 641 | 124,000 | 6,410 |
| 1999-10-07 | 681 | 681 | 667 | 669 | 68,000 | 6,690 |
| 1999-10-06 | 666 | 675 | 666 | 668 | 160,000 | 6,680 |
| 1999-10-05 | 670 | 670 | 660 | 661 | 71,000 | 6,610 |
| 1999-10-04 | 692 | 692 | 671 | 671 | 54,000 | 6,710 |
| 1999-10-01 | 677 | 688 | 668 | 672 | 103,000 | 6,720 |
| 1999-09-30 | 680 | 709 | 660 | 709 | 65,000 | 7,090 |
| 1999-09-29 | 680 | 680 | 655 | 680 | 91,000 | 6,800 |
| 1999-09-28 | 655 | 685 | 655 | 675 | 63,000 | 6,750 |
| 1999-09-27 | 650 | 680 | 650 | 665 | 52,000 | 6,650 |
| 1999-09-24 | 668 | 668 | 622 | 645 | 82,000 | 6,450 |
| 1999-09-22 | 698 | 698 | 665 | 667 | 111,000 | 6,670 |
| 1999-09-21 | 700 | 700 | 677 | 690 | 21,000 | 6,900 |
| 1999-09-20 | 715 | 715 | 678 | 698 | 41,000 | 6,980 |
| 1999-09-17 | 670 | 695 | 665 | 695 | 89,000 | 6,950 |
| 1999-09-16 | 671 | 679 | 661 | 679 | 110,000 | 6,790 |
| 1999-09-14 | 680 | 690 | 675 | 679 | 172,000 | 6,790 |
| 1999-09-13 | 728 | 728 | 694 | 694 | 159,000 | 6,940 |
| 1999-09-10 | 700 | 705 | 680 | 688 | 138,000 | 6,880 |
| 1999-09-09 | 740 | 740 | 710 | 710 | 133,000 | 7,100 |
| 1999-09-08 | 685 | 740 | 684 | 732 | 337,000 | 7,320 |
| 1999-09-07 | 673 | 678 | 673 | 673 | 99,000 | 6,730 |
| 1999-09-06 | 681 | 683 | 671 | 682 | 112,000 | 6,820 |
| 1999-09-03 | 686 | 694 | 683 | 683 | 104,000 | 6,830 |
| 1999-09-02 | 694 | 700 | 693 | 700 | 46,000 | 7,000 |
| 1999-09-01 | 691 | 706 | 690 | 694 | 94,000 | 6,940 |
| 1999-08-31 | 697 | 697 | 686 | 693 | 94,000 | 6,930 |
| 1999-08-30 | 710 | 710 | 699 | 699 | 25,000 | 6,990 |
| 1999-08-27 | 715 | 715 | 697 | 700 | 88,000 | 7,000 |
| 1999-08-26 | 709 | 719 | 709 | 719 | 17,000 | 7,190 |
| 1999-08-25 | 720 | 720 | 708 | 719 | 25,000 | 7,190 |
| 1999-08-24 | 707 | 720 | 706 | 720 | 37,000 | 7,200 |
| 1999-08-23 | 725 | 725 | 706 | 710 | 37,000 | 7,100 |
| 1999-08-20 | 717 | 727 | 706 | 725 | 48,000 | 7,250 |
| 1999-08-19 | 722 | 722 | 715 | 717 | 55,000 | 7,170 |
| 1999-08-18 | 747 | 750 | 720 | 733 | 46,000 | 7,330 |
| 1999-08-17 | 750 | 750 | 740 | 745 | 45,000 | 7,450 |
| 1999-08-16 | 730 | 740 | 717 | 740 | 56,000 | 7,400 |
| 1999-08-13 | 716 | 724 | 707 | 715 | 61,000 | 7,150 |
| 1999-08-12 | 730 | 730 | 720 | 727 | 23,000 | 7,270 |
| 1999-08-11 | 692 | 720 | 692 | 716 | 31,000 | 7,160 |
| 1999-08-10 | 690 | 699 | 680 | 699 | 137,000 | 6,990 |
| 1999-08-09 | 689 | 700 | 685 | 700 | 81,000 | 7,000 |
| 1999-08-06 | 702 | 702 | 687 | 701 | 49,000 | 7,010 |
| 1999-08-05 | 730 | 730 | 702 | 712 | 81,000 | 7,120 |
| 1999-08-04 | 736 | 740 | 723 | 725 | 54,000 | 7,250 |
| 1999-08-03 | 754 | 754 | 728 | 731 | 31,000 | 7,310 |
| 1999-08-02 | 730 | 730 | 725 | 730 | 51,000 | 7,300 |
| 1999-07-30 | 745 | 745 | 730 | 735 | 63,000 | 7,350 |
| 1999-07-29 | 728 | 750 | 725 | 746 | 80,000 | 7,460 |
| 1999-07-28 | 721 | 726 | 716 | 725 | 68,000 | 7,250 |
| 1999-07-27 | 719 | 725 | 705 | 705 | 108,000 | 7,050 |
| 1999-07-26 | 721 | 728 | 715 | 725 | 59,000 | 7,250 |
| 1999-07-23 | 700 | 715 | 700 | 708 | 162,000 | 7,080 |
| 1999-07-22 | 745 | 746 | 715 | 725 | 134,000 | 7,250 |
| 1999-07-21 | 770 | 780 | 755 | 765 | 98,000 | 7,650 |
| 1999-07-19 | 792 | 802 | 781 | 781 | 96,000 | 7,810 |
| 1999-07-16 | 816 | 823 | 781 | 802 | 273,000 | 8,020 |
| 1999-07-15 | 799 | 815 | 770 | 813 | 590,000 | 8,130 |
| 1999-07-14 | 710 | 801 | 704 | 801 | 745,000 | 8,010 |
| 1999-07-13 | 691 | 715 | 691 | 701 | 194,000 | 7,010 |
| 1999-07-12 | 683 | 693 | 683 | 686 | 50,000 | 6,860 |
| 1999-07-09 | 695 | 696 | 682 | 690 | 75,000 | 6,900 |
| 1999-07-08 | 706 | 706 | 696 | 698 | 60,000 | 6,980 |
| 1999-07-07 | 704 | 704 | 696 | 696 | 111,000 | 6,960 |
| 1999-07-06 | 710 | 710 | 695 | 695 | 129,000 | 6,950 |
| 1999-07-05 | 705 | 710 | 698 | 710 | 233,000 | 7,100 |
| 1999-07-02 | 710 | 717 | 690 | 693 | 485,000 | 6,930 |
| 1999-07-01 | 670 | 700 | 670 | 690 | 441,000 | 6,900 |
| 1999-06-30 | 645 | 674 | 645 | 670 | 191,000 | 6,700 |
| 1999-06-29 | 641 | 642 | 641 | 641 | 55,000 | 6,410 |
| 1999-06-28 | 642 | 642 | 639 | 640 | 64,000 | 6,400 |
| 1999-06-25 | 647 | 650 | 635 | 641 | 51,000 | 6,410 |
| 1999-06-24 | 652 | 653 | 646 | 646 | 58,000 | 6,460 |
| 1999-06-23 | 652 | 659 | 650 | 652 | 140,000 | 6,520 |
| 1999-06-22 | 653 | 656 | 648 | 651 | 108,000 | 6,510 |
| 1999-06-21 | 643 | 655 | 640 | 650 | 87,000 | 6,500 |
| 1999-06-18 | 661 | 662 | 647 | 647 | 72,000 | 6,470 |
| 1999-06-17 | 655 | 659 | 654 | 659 | 66,000 | 6,590 |
| 1999-06-16 | 647 | 656 | 646 | 654 | 105,000 | 6,540 |
| 1999-06-15 | 673 | 673 | 650 | 657 | 93,000 | 6,570 |
| 1999-06-14 | 668 | 675 | 656 | 674 | 109,000 | 6,740 |
| 1999-06-11 | 665 | 680 | 655 | 671 | 343,000 | 6,710 |
| 1999-06-10 | 654 | 668 | 650 | 665 | 156,000 | 6,650 |
| 1999-06-09 | 649 | 659 | 647 | 650 | 147,000 | 6,500 |
| 1999-06-08 | 620 | 647 | 620 | 646 | 176,000 | 6,460 |
| 1999-06-07 | 609 | 615 | 608 | 615 | 154,000 | 6,150 |
| 1999-06-04 | 613 | 619 | 605 | 609 | 141,000 | 6,090 |
| 1999-06-03 | 619 | 621 | 610 | 620 | 129,000 | 6,200 |
| 1999-06-02 | 621 | 625 | 615 | 619 | 197,000 | 6,190 |
| 1999-06-01 | 616 | 619 | 610 | 619 | 70,000 | 6,190 |
| 1999-05-31 | 623 | 623 | 613 | 616 | 42,000 | 6,160 |
| 1999-05-28 | 638 | 638 | 622 | 623 | 64,000 | 6,230 |
| 1999-05-27 | 644 | 644 | 626 | 635 | 80,000 | 6,350 |
| 1999-05-26 | 636 | 643 | 620 | 636 | 71,000 | 6,360 |
| 1999-05-25 | 654 | 660 | 650 | 652 | 77,000 | 6,520 |
| 1999-05-24 | 654 | 665 | 649 | 665 | 82,000 | 6,650 |
| 1999-05-21 | 650 | 665 | 650 | 665 | 105,000 | 6,650 |
| 1999-05-20 | 669 | 670 | 660 | 660 | 164,000 | 6,600 |
| 1999-05-19 | 660 | 676 | 660 | 674 | 325,000 | 6,740 |
| 1999-05-18 | 646 | 682 | 640 | 680 | 401,000 | 6,800 |
| 1999-05-17 | 645 | 645 | 630 | 638 | 93,000 | 6,380 |
| 1999-05-14 | 651 | 659 | 643 | 652 | 103,000 | 6,520 |
| 1999-05-13 | 640 | 685 | 640 | 660 | 1,029,000 | 6,600 |
| 1999-05-12 | 620 | 649 | 617 | 645 | 572,000 | 6,450 |
| 1999-05-11 | 596 | 620 | 590 | 617 | 306,000 | 6,170 |
| 1999-05-10 | 595 | 595 | 580 | 589 | 38,000 | 5,890 |
| 1999-05-07 | 600 | 600 | 580 | 595 | 57,000 | 5,950 |
| 1999-05-06 | 590 | 600 | 585 | 598 | 38,000 | 5,980 |
| 1999-04-30 | 591 | 591 | 570 | 570 | 50,000 | 5,700 |
| 1999-04-28 | 590 | 595 | 571 | 571 | 45,000 | 5,710 |
| 1999-04-27 | 600 | 600 | 590 | 590 | 20,000 | 5,900 |
| 1999-04-26 | 590 | 600 | 585 | 600 | 34,000 | 6,000 |
| 1999-04-23 | 581 | 590 | 570 | 575 | 55,000 | 5,750 |
| 1999-04-22 | 568 | 571 | 562 | 571 | 29,000 | 5,710 |
| 1999-04-21 | 568 | 570 | 567 | 567 | 50,000 | 5,670 |
| 1999-04-20 | 577 | 578 | 568 | 568 | 41,000 | 5,680 |
| 1999-04-19 | 588 | 588 | 578 | 578 | 29,000 | 5,780 |
| 1999-04-16 | 581 | 590 | 576 | 578 | 51,000 | 5,780 |
| 1999-04-15 | 580 | 591 | 576 | 591 | 45,000 | 5,910 |
| 1999-04-14 | 595 | 595 | 575 | 585 | 73,000 | 5,850 |
| 1999-04-13 | 600 | 610 | 600 | 601 | 86,000 | 6,010 |
| 1999-04-12 | 619 | 619 | 600 | 601 | 58,000 | 6,010 |
| 1999-04-09 | 625 | 625 | 615 | 620 | 95,000 | 6,200 |
| 1999-04-08 | 616 | 621 | 615 | 615 | 74,000 | 6,150 |
| 1999-04-07 | 620 | 624 | 612 | 616 | 60,000 | 6,160 |
| 1999-04-06 | 638 | 638 | 600 | 620 | 255,000 | 6,200 |
| 1999-04-05 | 624 | 639 | 620 | 625 | 349,000 | 6,250 |
| 1999-04-02 | 620 | 620 | 607 | 611 | 285,000 | 6,110 |
| 1999-04-01 | 579 | 627 | 575 | 618 | 810,000 | 6,180 |
| 1999-03-31 | 586 | 589 | 569 | 572 | 281,000 | 5,720 |
| 1999-03-30 | 562 | 580 | 559 | 579 | 197,000 | 5,790 |
| 1999-03-29 | 550 | 559 | 545 | 559 | 90,000 | 5,590 |
| 1999-03-26 | 538 | 555 | 538 | 541 | 32,000 | 5,410 |
| 1999-03-25 | 560 | 560 | 537 | 542 | 38,000 | 5,420 |
| 1999-03-24 | 559 | 559 | 540 | 540 | 153,000 | 5,400 |
| 1999-03-23 | 555 | 559 | 545 | 559 | 171,000 | 5,590 |
| 1999-03-19 | 541 | 548 | 535 | 545 | 164,000 | 5,450 |
| 1999-03-18 | 555 | 558 | 525 | 525 | 195,000 | 5,250 |
| 1999-03-17 | 562 | 568 | 550 | 560 | 272,000 | 5,600 |
| 1999-03-16 | 556 | 556 | 544 | 553 | 63,000 | 5,530 |
| 1999-03-15 | 545 | 559 | 540 | 555 | 119,000 | 5,550 |
| 1999-03-12 | 547 | 564 | 547 | 549 | 210,000 | 5,490 |
| 1999-03-11 | 544 | 548 | 535 | 539 | 141,000 | 5,390 |
| 1999-03-10 | 548 | 548 | 530 | 544 | 217,000 | 5,440 |
| 1999-03-09 | 520 | 525 | 515 | 520 | 172,000 | 5,200 |
| 1999-03-08 | 538 | 538 | 520 | 520 | 140,000 | 5,200 |
| 1999-03-05 | 512 | 530 | 512 | 530 | 200,000 | 5,300 |
| 1999-03-04 | 511 | 515 | 508 | 511 | 128,000 | 5,110 |
| 1999-03-03 | 515 | 518 | 505 | 511 | 73,000 | 5,110 |
| 1999-03-02 | 526 | 526 | 512 | 525 | 50,000 | 5,250 |
| 1999-03-01 | 539 | 548 | 525 | 525 | 60,000 | 5,250 |
| 1999-02-26 | 550 | 550 | 520 | 526 | 116,000 | 5,260 |
| 1999-02-25 | 530 | 550 | 530 | 543 | 231,000 | 5,430 |
| 1999-02-24 | 519 | 524 | 515 | 524 | 31,000 | 5,240 |
| 1999-02-23 | 511 | 523 | 509 | 509 | 93,000 | 5,090 |
| 1999-02-22 | 517 | 518 | 510 | 511 | 29,000 | 5,110 |
| 1999-02-19 | 527 | 527 | 515 | 515 | 80,000 | 5,150 |
| 1999-02-18 | 521 | 529 | 517 | 518 | 58,000 | 5,180 |
| 1999-02-17 | 530 | 530 | 520 | 520 | 86,000 | 5,200 |
| 1999-02-16 | 521 | 528 | 520 | 520 | 25,000 | 5,200 |
| 1999-02-15 | 536 | 537 | 520 | 520 | 12,000 | 5,200 |
| 1999-02-12 | 528 | 538 | 525 | 537 | 38,000 | 5,370 |
| 1999-02-10 | 538 | 538 | 530 | 537 | 81,000 | 5,370 |
| 1999-02-09 | 540 | 541 | 533 | 535 | 89,000 | 5,350 |
| 1999-02-08 | 532 | 533 | 526 | 530 | 66,000 | 5,300 |
| 1999-02-05 | 530 | 545 | 523 | 523 | 216,000 | 5,230 |
| 1999-02-04 | 522 | 528 | 522 | 523 | 335,000 | 5,230 |
| 1999-02-03 | 531 | 534 | 525 | 525 | 57,000 | 5,250 |
| 1999-02-02 | 535 | 535 | 530 | 531 | 46,000 | 5,310 |
| 1999-02-01 | 550 | 550 | 536 | 536 | 22,000 | 5,360 |
| 1999-01-29 | 547 | 549 | 530 | 530 | 94,000 | 5,300 |
| 1999-01-28 | 532 | 542 | 525 | 527 | 160,000 | 5,270 |
| 1999-01-27 | 536 | 549 | 520 | 549 | 91,000 | 5,490 |
| 1999-01-26 | 535 | 545 | 529 | 540 | 107,000 | 5,400 |
| 1999-01-25 | 545 | 554 | 545 | 545 | 42,000 | 5,450 |
| 1999-01-22 | 541 | 551 | 533 | 533 | 65,000 | 5,330 |
| 1999-01-21 | 538 | 549 | 538 | 538 | 83,000 | 5,380 |
| 1999-01-20 | 539 | 539 | 520 | 530 | 74,000 | 5,300 |
| 1999-01-19 | 519 | 519 | 510 | 519 | 229,000 | 5,190 |
| 1999-01-18 | 501 | 519 | 500 | 503 | 17,000 | 5,030 |
| 1999-01-14 | 500 | 510 | 490 | 510 | 58,000 | 5,100 |
| 1999-01-13 | 501 | 501 | 497 | 500 | 10,000 | 5,000 |
| 1999-01-12 | 490 | 511 | 490 | 501 | 23,000 | 5,010 |
| 1999-01-11 | 495 | 497 | 495 | 495 | 12,000 | 4,950 |
| 1999-01-08 | 502 | 505 | 495 | 495 | 18,000 | 4,950 |
| 1999-01-07 | 496 | 511 | 496 | 511 | 86,000 | 5,110 |
| 1999-01-06 | 500 | 501 | 490 | 495 | 40,000 | 4,950 |
| 1999-01-05 | 507 | 507 | 500 | 500 | 51,000 | 5,000 |
| 1999-01-04 | 505 | 508 | 505 | 508 | 15,000 | 5,080 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1985-06-26]1株→1.1株 [1984-06-27]1株→1.1株 [1983-06-27]1株→1.1株
