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