6844 新電元工業(株) の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 639 | 639 | 603 | 604 | 58,000 | 6,040 |
| 2000-12-28 | 636 | 636 | 618 | 619 | 90,000 | 6,190 |
| 2000-12-27 | 637 | 637 | 620 | 626 | 173,000 | 6,260 |
| 2000-12-26 | 646 | 646 | 619 | 627 | 102,000 | 6,270 |
| 2000-12-25 | 619 | 648 | 619 | 638 | 151,000 | 6,380 |
| 2000-12-22 | 606 | 630 | 590 | 610 | 235,000 | 6,100 |
| 2000-12-21 | 571 | 583 | 566 | 566 | 160,000 | 5,660 |
| 2000-12-20 | 600 | 620 | 590 | 607 | 162,000 | 6,070 |
| 2000-12-19 | 640 | 640 | 620 | 620 | 130,000 | 6,200 |
| 2000-12-18 | 647 | 665 | 641 | 660 | 373,000 | 6,600 |
| 2000-12-15 | 637 | 638 | 629 | 631 | 146,000 | 6,310 |
| 2000-12-14 | 638 | 654 | 628 | 628 | 99,000 | 6,280 |
| 2000-12-13 | 640 | 650 | 631 | 642 | 92,000 | 6,420 |
| 2000-12-12 | 665 | 665 | 650 | 652 | 195,000 | 6,520 |
| 2000-12-11 | 638 | 670 | 638 | 665 | 157,000 | 6,650 |
| 2000-12-08 | 620 | 643 | 620 | 635 | 290,000 | 6,350 |
| 2000-12-07 | 633 | 668 | 633 | 650 | 301,000 | 6,500 |
| 2000-12-06 | 650 | 675 | 646 | 661 | 751,000 | 6,610 |
| 2000-12-05 | 585 | 620 | 585 | 613 | 527,000 | 6,130 |
| 2000-12-04 | 569 | 582 | 569 | 572 | 81,000 | 5,720 |
| 2000-12-01 | 550 | 568 | 545 | 559 | 167,000 | 5,590 |
| 2000-11-30 | 560 | 564 | 555 | 555 | 118,000 | 5,550 |
| 2000-11-29 | 556 | 565 | 551 | 556 | 130,000 | 5,560 |
| 2000-11-28 | 561 | 580 | 561 | 575 | 204,000 | 5,750 |
| 2000-11-27 | 550 | 574 | 550 | 571 | 177,000 | 5,710 |
| 2000-11-24 | 559 | 559 | 548 | 548 | 133,000 | 5,480 |
| 2000-11-22 | 550 | 561 | 550 | 559 | 128,000 | 5,590 |
| 2000-11-21 | 542 | 550 | 542 | 550 | 183,000 | 5,500 |
| 2000-11-20 | 577 | 578 | 536 | 550 | 180,000 | 5,500 |
| 2000-11-17 | 580 | 588 | 570 | 580 | 253,000 | 5,800 |
| 2000-11-16 | 613 | 616 | 605 | 605 | 111,000 | 6,050 |
| 2000-11-15 | 627 | 650 | 622 | 623 | 124,000 | 6,230 |
| 2000-11-14 | 610 | 629 | 610 | 627 | 53,000 | 6,270 |
| 2000-11-13 | 629 | 629 | 612 | 618 | 98,000 | 6,180 |
| 2000-11-10 | 641 | 656 | 632 | 632 | 180,000 | 6,320 |
| 2000-11-09 | 681 | 682 | 671 | 671 | 285,000 | 6,710 |
| 2000-11-08 | 661 | 696 | 660 | 680 | 350,000 | 6,800 |
| 2000-11-07 | 669 | 674 | 669 | 672 | 56,000 | 6,720 |
| 2000-11-06 | 647 | 690 | 647 | 679 | 89,000 | 6,790 |
| 2000-11-02 | 649 | 668 | 647 | 657 | 139,000 | 6,570 |
| 2000-11-01 | 645 | 667 | 645 | 659 | 132,000 | 6,590 |
| 2000-10-31 | 641 | 660 | 635 | 635 | 89,000 | 6,350 |
| 2000-10-30 | 680 | 680 | 651 | 651 | 68,000 | 6,510 |
| 2000-10-27 | 670 | 670 | 660 | 663 | 62,000 | 6,630 |
| 2000-10-26 | 681 | 682 | 660 | 670 | 80,000 | 6,700 |
| 2000-10-25 | 687 | 701 | 687 | 695 | 76,000 | 6,950 |
| 2000-10-24 | 693 | 715 | 693 | 707 | 94,000 | 7,070 |
| 2000-10-23 | 687 | 699 | 683 | 693 | 98,000 | 6,930 |
| 2000-10-20 | 690 | 710 | 685 | 706 | 277,000 | 7,060 |
| 2000-10-19 | 629 | 689 | 619 | 680 | 422,000 | 6,800 |
| 2000-10-18 | 645 | 650 | 635 | 639 | 208,000 | 6,390 |
| 2000-10-17 | 690 | 690 | 673 | 675 | 83,000 | 6,750 |
| 2000-10-16 | 691 | 716 | 688 | 690 | 466,000 | 6,900 |
| 2000-10-13 | 660 | 682 | 660 | 679 | 134,000 | 6,790 |
| 2000-10-12 | 680 | 692 | 671 | 681 | 103,000 | 6,810 |
| 2000-10-11 | 700 | 703 | 690 | 692 | 96,000 | 6,920 |
| 2000-10-10 | 696 | 725 | 696 | 710 | 67,000 | 7,100 |
| 2000-10-06 | 700 | 725 | 700 | 716 | 129,000 | 7,160 |
| 2000-10-05 | 715 | 715 | 706 | 706 | 89,000 | 7,060 |
| 2000-10-04 | 699 | 716 | 696 | 715 | 76,000 | 7,150 |
| 2000-10-03 | 706 | 708 | 695 | 700 | 146,000 | 7,000 |
| 2000-10-02 | 691 | 720 | 681 | 710 | 78,000 | 7,100 |
| 2000-09-29 | 701 | 705 | 697 | 705 | 96,000 | 7,050 |
| 2000-09-28 | 695 | 715 | 690 | 690 | 92,000 | 6,900 |
| 2000-09-27 | 708 | 718 | 695 | 708 | 164,000 | 7,080 |
| 2000-09-26 | 721 | 734 | 721 | 728 | 66,000 | 7,280 |
| 2000-09-25 | 755 | 755 | 720 | 720 | 106,000 | 7,200 |
| 2000-09-22 | 745 | 755 | 715 | 735 | 180,000 | 7,350 |
| 2000-09-21 | 758 | 758 | 748 | 755 | 91,000 | 7,550 |
| 2000-09-20 | 759 | 760 | 745 | 750 | 83,000 | 7,500 |
| 2000-09-19 | 722 | 744 | 722 | 744 | 86,000 | 7,440 |
| 2000-09-18 | 717 | 741 | 717 | 741 | 94,000 | 7,410 |
| 2000-09-14 | 745 | 745 | 734 | 737 | 97,000 | 7,370 |
| 2000-09-13 | 732 | 750 | 732 | 737 | 36,000 | 7,370 |
| 2000-09-12 | 730 | 740 | 725 | 731 | 98,000 | 7,310 |
| 2000-09-11 | 754 | 765 | 731 | 733 | 110,000 | 7,330 |
| 2000-09-08 | 760 | 770 | 755 | 756 | 82,000 | 7,560 |
| 2000-09-07 | 746 | 753 | 745 | 752 | 70,000 | 7,520 |
| 2000-09-06 | 755 | 770 | 755 | 761 | 101,000 | 7,610 |
| 2000-09-05 | 781 | 785 | 758 | 773 | 178,000 | 7,730 |
| 2000-09-04 | 761 | 785 | 761 | 781 | 121,000 | 7,810 |
| 2000-09-01 | 775 | 775 | 747 | 755 | 148,000 | 7,550 |
| 2000-08-31 | 782 | 792 | 770 | 777 | 198,000 | 7,770 |
| 2000-08-30 | 799 | 799 | 776 | 792 | 397,000 | 7,920 |
| 2000-08-29 | 773 | 803 | 773 | 799 | 1,108,000 | 7,990 |
| 2000-08-28 | 762 | 765 | 749 | 753 | 119,000 | 7,530 |
| 2000-08-25 | 745 | 762 | 744 | 762 | 227,000 | 7,620 |
| 2000-08-24 | 734 | 740 | 730 | 734 | 130,000 | 7,340 |
| 2000-08-23 | 725 | 738 | 725 | 728 | 169,000 | 7,280 |
| 2000-08-22 | 699 | 715 | 690 | 715 | 186,000 | 7,150 |
| 2000-08-21 | 710 | 712 | 695 | 700 | 54,000 | 7,000 |
| 2000-08-18 | 707 | 710 | 703 | 710 | 83,000 | 7,100 |
| 2000-08-17 | 745 | 747 | 706 | 706 | 141,000 | 7,060 |
| 2000-08-16 | 715 | 738 | 710 | 735 | 159,000 | 7,350 |
| 2000-08-15 | 698 | 716 | 692 | 716 | 66,000 | 7,160 |
| 2000-08-14 | 690 | 695 | 680 | 695 | 57,000 | 6,950 |
| 2000-08-11 | 680 | 681 | 672 | 680 | 97,000 | 6,800 |
| 2000-08-10 | 664 | 681 | 664 | 680 | 142,000 | 6,800 |
| 2000-08-09 | 679 | 679 | 658 | 663 | 144,000 | 6,630 |
| 2000-08-08 | 675 | 683 | 670 | 683 | 55,000 | 6,830 |
| 2000-08-07 | 655 | 675 | 655 | 675 | 56,000 | 6,750 |
| 2000-08-04 | 661 | 676 | 658 | 675 | 64,000 | 6,750 |
| 2000-08-03 | 674 | 674 | 655 | 660 | 95,000 | 6,600 |
| 2000-08-02 | 689 | 689 | 671 | 684 | 70,000 | 6,840 |
| 2000-08-01 | 670 | 695 | 670 | 689 | 118,000 | 6,890 |
| 2000-07-31 | 613 | 650 | 613 | 650 | 172,000 | 6,500 |
| 2000-07-28 | 690 | 692 | 667 | 673 | 163,000 | 6,730 |
| 2000-07-27 | 715 | 715 | 690 | 695 | 217,000 | 6,950 |
| 2000-07-26 | 720 | 729 | 711 | 711 | 189,000 | 7,110 |
| 2000-07-25 | 709 | 723 | 708 | 717 | 189,000 | 7,170 |
| 2000-07-24 | 730 | 743 | 725 | 739 | 179,000 | 7,390 |
| 2000-07-21 | 799 | 800 | 769 | 780 | 208,000 | 7,800 |
| 2000-07-19 | 730 | 795 | 730 | 789 | 295,000 | 7,890 |
| 2000-07-18 | 800 | 805 | 760 | 760 | 361,000 | 7,600 |
| 2000-07-17 | 805 | 827 | 805 | 810 | 1,153,000 | 8,100 |
| 2000-07-14 | 784 | 805 | 774 | 795 | 1,428,000 | 7,950 |
| 2000-07-13 | 747 | 785 | 747 | 753 | 692,000 | 7,530 |
| 2000-07-12 | 758 | 765 | 735 | 748 | 211,000 | 7,480 |
| 2000-07-11 | 780 | 795 | 756 | 767 | 708,000 | 7,670 |
| 2000-07-10 | 754 | 779 | 750 | 775 | 448,000 | 7,750 |
| 2000-07-07 | 739 | 739 | 725 | 734 | 193,000 | 7,340 |
| 2000-07-06 | 740 | 740 | 725 | 739 | 297,000 | 7,390 |
| 2000-07-05 | 761 | 763 | 748 | 758 | 290,000 | 7,580 |
| 2000-07-04 | 787 | 787 | 758 | 761 | 491,000 | 7,610 |
| 2000-07-03 | 744 | 795 | 744 | 788 | 1,173,000 | 7,880 |
| 2000-06-30 | 745 | 746 | 725 | 740 | 261,000 | 7,400 |
| 2000-06-29 | 720 | 757 | 715 | 742 | 1,282,000 | 7,420 |
| 2000-06-28 | 712 | 730 | 701 | 720 | 768,000 | 7,200 |
| 2000-06-27 | 710 | 715 | 697 | 711 | 740,000 | 7,110 |
| 2000-06-26 | 690 | 720 | 681 | 720 | 1,809,000 | 7,200 |
| 2000-06-23 | 640 | 674 | 638 | 671 | 713,000 | 6,710 |
| 2000-06-22 | 654 | 657 | 641 | 641 | 479,000 | 6,410 |
| 2000-06-21 | 645 | 655 | 635 | 654 | 803,000 | 6,540 |
| 2000-06-20 | 611 | 641 | 611 | 636 | 1,099,000 | 6,360 |
| 2000-06-19 | 600 | 610 | 595 | 601 | 910,000 | 6,010 |
| 2000-06-16 | 565 | 574 | 550 | 572 | 103,000 | 5,720 |
| 2000-06-15 | 578 | 578 | 565 | 565 | 64,000 | 5,650 |
| 2000-06-14 | 580 | 585 | 571 | 578 | 93,000 | 5,780 |
| 2000-06-13 | 570 | 590 | 565 | 580 | 288,000 | 5,800 |
| 2000-06-12 | 575 | 575 | 568 | 570 | 72,000 | 5,700 |
| 2000-06-09 | 554 | 573 | 554 | 570 | 135,000 | 5,700 |
| 2000-06-08 | 558 | 560 | 554 | 554 | 72,000 | 5,540 |
| 2000-06-07 | 561 | 562 | 556 | 557 | 36,000 | 5,570 |
| 2000-06-06 | 568 | 570 | 559 | 562 | 63,000 | 5,620 |
| 2000-06-05 | 570 | 576 | 568 | 572 | 194,000 | 5,720 |
| 2000-06-02 | 541 | 560 | 538 | 554 | 120,000 | 5,540 |
| 2000-06-01 | 553 | 553 | 540 | 540 | 77,000 | 5,400 |
| 2000-05-31 | 548 | 559 | 545 | 553 | 66,000 | 5,530 |
| 2000-05-30 | 549 | 549 | 546 | 547 | 61,000 | 5,470 |
| 2000-05-29 | 550 | 550 | 545 | 549 | 48,000 | 5,490 |
| 2000-05-26 | 563 | 563 | 550 | 550 | 37,000 | 5,500 |
| 2000-05-25 | 552 | 569 | 552 | 564 | 79,000 | 5,640 |
| 2000-05-24 | 550 | 555 | 546 | 546 | 113,000 | 5,460 |
| 2000-05-23 | 554 | 570 | 548 | 570 | 173,000 | 5,700 |
| 2000-05-22 | 580 | 580 | 555 | 557 | 64,000 | 5,570 |
| 2000-05-19 | 561 | 580 | 561 | 580 | 99,000 | 5,800 |
| 2000-05-18 | 578 | 579 | 556 | 557 | 95,000 | 5,570 |
| 2000-05-17 | 592 | 595 | 580 | 580 | 276,000 | 5,800 |
| 2000-05-16 | 548 | 595 | 540 | 595 | 470,000 | 5,950 |
| 2000-05-15 | 543 | 550 | 542 | 547 | 85,000 | 5,470 |
| 2000-05-12 | 525 | 542 | 525 | 542 | 99,000 | 5,420 |
| 2000-05-11 | 540 | 545 | 535 | 545 | 56,000 | 5,450 |
| 2000-05-10 | 544 | 548 | 535 | 548 | 47,000 | 5,480 |
| 2000-05-09 | 550 | 550 | 539 | 550 | 76,000 | 5,500 |
| 2000-05-08 | 528 | 550 | 528 | 550 | 135,000 | 5,500 |
| 2000-05-02 | 530 | 530 | 521 | 527 | 108,000 | 5,270 |
| 2000-05-01 | 510 | 530 | 509 | 530 | 67,000 | 5,300 |
| 2000-04-28 | 516 | 520 | 510 | 510 | 90,000 | 5,100 |
| 2000-04-27 | 516 | 517 | 515 | 516 | 41,000 | 5,160 |
| 2000-04-26 | 520 | 525 | 517 | 517 | 95,000 | 5,170 |
| 2000-04-25 | 525 | 525 | 511 | 519 | 82,000 | 5,190 |
| 2000-04-24 | 519 | 520 | 519 | 519 | 49,000 | 5,190 |
| 2000-04-21 | 521 | 530 | 519 | 519 | 122,000 | 5,190 |
| 2000-04-20 | 521 | 521 | 519 | 521 | 138,000 | 5,210 |
| 2000-04-19 | 519 | 526 | 519 | 521 | 74,000 | 5,210 |
| 2000-04-18 | 530 | 531 | 518 | 531 | 142,000 | 5,310 |
| 2000-04-17 | 510 | 530 | 510 | 518 | 143,000 | 5,180 |
| 2000-04-14 | 543 | 551 | 543 | 545 | 73,000 | 5,450 |
| 2000-04-13 | 564 | 575 | 542 | 554 | 179,000 | 5,540 |
| 2000-04-12 | 538 | 564 | 538 | 564 | 165,000 | 5,640 |
| 2000-04-11 | 540 | 542 | 537 | 537 | 84,000 | 5,370 |
| 2000-04-10 | 533 | 542 | 532 | 542 | 42,000 | 5,420 |
| 2000-04-07 | 530 | 533 | 529 | 532 | 99,000 | 5,320 |
| 2000-04-06 | 540 | 540 | 528 | 529 | 119,000 | 5,290 |
| 2000-04-05 | 542 | 543 | 539 | 540 | 68,000 | 5,400 |
| 2000-04-04 | 543 | 549 | 542 | 543 | 70,000 | 5,430 |
| 2000-04-03 | 530 | 548 | 530 | 542 | 62,000 | 5,420 |
| 2000-03-31 | 551 | 558 | 540 | 557 | 79,000 | 5,570 |
| 2000-03-30 | 569 | 569 | 550 | 551 | 36,000 | 5,510 |
| 2000-03-29 | 566 | 570 | 565 | 569 | 58,000 | 5,690 |
| 2000-03-28 | 569 | 570 | 566 | 566 | 40,000 | 5,660 |
| 2000-03-27 | 570 | 575 | 568 | 569 | 122,000 | 5,690 |
| 2000-03-24 | 568 | 568 | 557 | 565 | 92,000 | 5,650 |
| 2000-03-23 | 561 | 562 | 557 | 558 | 146,000 | 5,580 |
| 2000-03-22 | 558 | 562 | 552 | 562 | 125,000 | 5,620 |
| 2000-03-21 | 546 | 551 | 544 | 550 | 144,000 | 5,500 |
| 2000-03-17 | 549 | 555 | 546 | 546 | 128,000 | 5,460 |
| 2000-03-16 | 534 | 548 | 530 | 548 | 79,000 | 5,480 |
| 2000-03-15 | 510 | 539 | 508 | 535 | 103,000 | 5,350 |
| 2000-03-14 | 519 | 519 | 515 | 516 | 62,000 | 5,160 |
| 2000-03-13 | 530 | 530 | 519 | 519 | 122,000 | 5,190 |
| 2000-03-10 | 536 | 550 | 530 | 530 | 202,000 | 5,300 |
| 2000-03-09 | 531 | 541 | 531 | 536 | 52,000 | 5,360 |
| 2000-03-08 | 520 | 540 | 520 | 540 | 96,000 | 5,400 |
| 2000-03-07 | 541 | 550 | 540 | 545 | 78,000 | 5,450 |
| 2000-03-06 | 560 | 562 | 546 | 554 | 176,000 | 5,540 |
| 2000-03-03 | 590 | 590 | 560 | 560 | 126,000 | 5,600 |
| 2000-03-02 | 600 | 602 | 581 | 590 | 297,000 | 5,900 |
| 2000-03-01 | 565 | 605 | 565 | 600 | 613,000 | 6,000 |
| 2000-02-29 | 546 | 580 | 546 | 562 | 241,000 | 5,620 |
| 2000-02-28 | 546 | 561 | 530 | 531 | 266,000 | 5,310 |
| 2000-02-25 | 515 | 549 | 512 | 521 | 213,000 | 5,210 |
| 2000-02-24 | 505 | 516 | 500 | 507 | 82,000 | 5,070 |
| 2000-02-23 | 478 | 500 | 477 | 500 | 153,000 | 5,000 |
| 2000-02-22 | 500 | 500 | 478 | 478 | 159,000 | 4,780 |
| 2000-02-21 | 510 | 516 | 493 | 498 | 132,000 | 4,980 |
| 2000-02-18 | 525 | 525 | 502 | 507 | 180,000 | 5,070 |
| 2000-02-17 | 545 | 550 | 520 | 520 | 132,000 | 5,200 |
| 2000-02-16 | 552 | 554 | 542 | 542 | 194,000 | 5,420 |
| 2000-02-15 | 581 | 591 | 551 | 551 | 178,000 | 5,510 |
| 2000-02-14 | 571 | 590 | 571 | 576 | 254,000 | 5,760 |
| 2000-02-10 | 565 | 579 | 561 | 572 | 418,000 | 5,720 |
| 2000-02-09 | 550 | 554 | 536 | 545 | 163,000 | 5,450 |
| 2000-02-08 | 560 | 560 | 540 | 542 | 274,000 | 5,420 |
| 2000-02-07 | 556 | 564 | 550 | 550 | 208,000 | 5,500 |
| 2000-02-04 | 523 | 550 | 512 | 546 | 365,000 | 5,460 |
| 2000-02-03 | 519 | 527 | 500 | 503 | 234,000 | 5,030 |
| 2000-02-02 | 493 | 510 | 492 | 497 | 231,000 | 4,970 |
| 2000-02-01 | 501 | 501 | 491 | 491 | 98,000 | 4,910 |
| 2000-01-31 | 512 | 512 | 491 | 496 | 106,000 | 4,960 |
| 2000-01-28 | 525 | 528 | 506 | 506 | 168,000 | 5,060 |
| 2000-01-27 | 492 | 539 | 492 | 518 | 363,000 | 5,180 |
| 2000-01-26 | 483 | 492 | 483 | 488 | 72,000 | 4,880 |
| 2000-01-25 | 494 | 494 | 480 | 488 | 41,000 | 4,880 |
| 2000-01-24 | 485 | 490 | 485 | 490 | 77,000 | 4,900 |
| 2000-01-21 | 490 | 495 | 485 | 487 | 63,000 | 4,870 |
| 2000-01-20 | 483 | 490 | 480 | 490 | 117,000 | 4,900 |
| 2000-01-19 | 480 | 485 | 479 | 480 | 195,000 | 4,800 |
| 2000-01-18 | 495 | 495 | 480 | 485 | 107,000 | 4,850 |
| 2000-01-17 | 503 | 503 | 485 | 485 | 91,000 | 4,850 |
| 2000-01-14 | 473 | 482 | 472 | 478 | 100,000 | 4,780 |
| 2000-01-13 | 486 | 486 | 470 | 472 | 74,000 | 4,720 |
| 2000-01-12 | 494 | 494 | 486 | 490 | 69,000 | 4,900 |
| 2000-01-11 | 480 | 496 | 480 | 495 | 46,000 | 4,950 |
| 2000-01-07 | 471 | 473 | 470 | 472 | 47,000 | 4,720 |
| 2000-01-06 | 475 | 480 | 471 | 471 | 71,000 | 4,710 |
| 2000-01-05 | 463 | 470 | 462 | 470 | 75,000 | 4,700 |
| 2000-01-04 | 472 | 472 | 470 | 470 | 38,000 | 4,700 |
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
