6844 新電元工業(株) の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 339 | 350 | 324 | 343 | 77,000 | 3,430 |
| 2001-12-27 | 315 | 329 | 313 | 329 | 73,000 | 3,290 |
| 2001-12-26 | 327 | 329 | 315 | 320 | 67,000 | 3,200 |
| 2001-12-25 | 340 | 340 | 326 | 327 | 106,000 | 3,270 |
| 2001-12-21 | 334 | 336 | 326 | 335 | 78,000 | 3,350 |
| 2001-12-20 | 332 | 339 | 330 | 339 | 69,000 | 3,390 |
| 2001-12-19 | 339 | 344 | 332 | 332 | 73,000 | 3,320 |
| 2001-12-18 | 343 | 349 | 339 | 339 | 66,000 | 3,390 |
| 2001-12-17 | 350 | 356 | 345 | 352 | 43,000 | 3,520 |
| 2001-12-14 | 379 | 379 | 359 | 359 | 206,000 | 3,590 |
| 2001-12-13 | 380 | 380 | 366 | 374 | 96,000 | 3,740 |
| 2001-12-12 | 361 | 371 | 355 | 371 | 115,000 | 3,710 |
| 2001-12-11 | 360 | 365 | 360 | 362 | 106,000 | 3,620 |
| 2001-12-10 | 353 | 362 | 353 | 360 | 95,000 | 3,600 |
| 2001-12-07 | 355 | 357 | 350 | 355 | 74,000 | 3,550 |
| 2001-12-06 | 350 | 360 | 350 | 356 | 60,000 | 3,560 |
| 2001-12-05 | 334 | 348 | 334 | 342 | 85,000 | 3,420 |
| 2001-12-04 | 336 | 336 | 330 | 334 | 44,000 | 3,340 |
| 2001-12-03 | 335 | 335 | 330 | 331 | 47,000 | 3,310 |
| 2001-11-30 | 348 | 348 | 337 | 337 | 52,000 | 3,370 |
| 2001-11-29 | 333 | 336 | 332 | 334 | 48,000 | 3,340 |
| 2001-11-28 | 345 | 345 | 336 | 337 | 94,000 | 3,370 |
| 2001-11-27 | 346 | 349 | 341 | 348 | 80,000 | 3,480 |
| 2001-11-26 | 340 | 345 | 333 | 344 | 118,000 | 3,440 |
| 2001-11-22 | 345 | 345 | 328 | 332 | 135,000 | 3,320 |
| 2001-11-21 | 344 | 344 | 339 | 343 | 86,000 | 3,430 |
| 2001-11-20 | 358 | 358 | 346 | 346 | 68,000 | 3,460 |
| 2001-11-19 | 350 | 360 | 350 | 350 | 70,000 | 3,500 |
| 2001-11-16 | 350 | 350 | 346 | 346 | 64,000 | 3,460 |
| 2001-11-15 | 342 | 343 | 334 | 342 | 66,000 | 3,420 |
| 2001-11-14 | 350 | 355 | 343 | 343 | 57,000 | 3,430 |
| 2001-11-13 | 352 | 352 | 346 | 352 | 29,000 | 3,520 |
| 2001-11-12 | 345 | 353 | 340 | 352 | 83,000 | 3,520 |
| 2001-11-09 | 356 | 364 | 344 | 346 | 147,000 | 3,460 |
| 2001-11-08 | 384 | 384 | 366 | 371 | 90,000 | 3,710 |
| 2001-11-07 | 386 | 388 | 379 | 379 | 58,000 | 3,790 |
| 2001-11-06 | 384 | 392 | 384 | 386 | 64,000 | 3,860 |
| 2001-11-05 | 393 | 393 | 384 | 384 | 43,000 | 3,840 |
| 2001-11-02 | 382 | 391 | 378 | 378 | 43,000 | 3,780 |
| 2001-11-01 | 386 | 386 | 377 | 377 | 55,000 | 3,770 |
| 2001-10-31 | 390 | 390 | 382 | 387 | 23,000 | 3,870 |
| 2001-10-30 | 400 | 400 | 385 | 389 | 62,000 | 3,890 |
| 2001-10-29 | 401 | 403 | 395 | 395 | 30,000 | 3,950 |
| 2001-10-26 | 411 | 416 | 407 | 409 | 67,000 | 4,090 |
| 2001-10-25 | 409 | 417 | 405 | 417 | 97,000 | 4,170 |
| 2001-10-24 | 393 | 394 | 387 | 394 | 92,000 | 3,940 |
| 2001-10-23 | 394 | 399 | 391 | 394 | 78,000 | 3,940 |
| 2001-10-22 | 395 | 396 | 387 | 395 | 72,000 | 3,950 |
| 2001-10-19 | 383 | 395 | 383 | 390 | 35,000 | 3,900 |
| 2001-10-18 | 394 | 396 | 389 | 390 | 27,000 | 3,900 |
| 2001-10-17 | 398 | 400 | 388 | 400 | 25,000 | 4,000 |
| 2001-10-16 | 391 | 391 | 385 | 387 | 51,000 | 3,870 |
| 2001-10-15 | 394 | 396 | 390 | 392 | 40,000 | 3,920 |
| 2001-10-12 | 395 | 400 | 390 | 400 | 107,000 | 4,000 |
| 2001-10-11 | 380 | 385 | 377 | 385 | 56,000 | 3,850 |
| 2001-10-10 | 380 | 381 | 373 | 375 | 19,000 | 3,750 |
| 2001-10-09 | 388 | 388 | 384 | 387 | 54,000 | 3,870 |
| 2001-10-05 | 385 | 389 | 385 | 389 | 38,000 | 3,890 |
| 2001-10-04 | 375 | 393 | 375 | 391 | 68,000 | 3,910 |
| 2001-10-03 | 377 | 380 | 372 | 377 | 74,000 | 3,770 |
| 2001-10-02 | 365 | 370 | 363 | 368 | 93,000 | 3,680 |
| 2001-10-01 | 376 | 376 | 364 | 365 | 101,000 | 3,650 |
| 2001-09-28 | 378 | 378 | 369 | 375 | 90,000 | 3,750 |
| 2001-09-27 | 368 | 371 | 363 | 371 | 41,000 | 3,710 |
| 2001-09-26 | 362 | 370 | 357 | 367 | 116,000 | 3,670 |
| 2001-09-25 | 370 | 372 | 364 | 367 | 62,000 | 3,670 |
| 2001-09-21 | 372 | 372 | 355 | 360 | 135,000 | 3,600 |
| 2001-09-20 | 374 | 374 | 362 | 362 | 52,000 | 3,620 |
| 2001-09-19 | 376 | 384 | 376 | 376 | 101,000 | 3,760 |
| 2001-09-18 | 353 | 378 | 353 | 376 | 126,000 | 3,760 |
| 2001-09-17 | 362 | 363 | 350 | 352 | 106,000 | 3,520 |
| 2001-09-14 | 370 | 390 | 362 | 385 | 252,000 | 3,850 |
| 2001-09-13 | 380 | 387 | 375 | 380 | 112,000 | 3,800 |
| 2001-09-12 | 387 | 406 | 385 | 388 | 114,000 | 3,880 |
| 2001-09-11 | 425 | 425 | 411 | 413 | 117,000 | 4,130 |
| 2001-09-10 | 431 | 432 | 426 | 426 | 71,000 | 4,260 |
| 2001-09-07 | 445 | 446 | 438 | 438 | 36,000 | 4,380 |
| 2001-09-06 | 435 | 450 | 435 | 450 | 35,000 | 4,500 |
| 2001-09-05 | 440 | 449 | 435 | 436 | 61,000 | 4,360 |
| 2001-09-04 | 440 | 450 | 430 | 440 | 107,000 | 4,400 |
| 2001-09-03 | 460 | 460 | 438 | 445 | 58,000 | 4,450 |
| 2001-08-31 | 450 | 461 | 443 | 461 | 117,000 | 4,610 |
| 2001-08-30 | 454 | 461 | 444 | 461 | 248,000 | 4,610 |
| 2001-08-29 | 431 | 436 | 431 | 435 | 54,000 | 4,350 |
| 2001-08-28 | 432 | 433 | 430 | 431 | 36,000 | 4,310 |
| 2001-08-27 | 431 | 437 | 430 | 433 | 73,000 | 4,330 |
| 2001-08-24 | 425 | 425 | 420 | 425 | 89,000 | 4,250 |
| 2001-08-23 | 432 | 433 | 424 | 424 | 87,000 | 4,240 |
| 2001-08-22 | 430 | 434 | 426 | 431 | 130,000 | 4,310 |
| 2001-08-21 | 432 | 437 | 430 | 431 | 92,000 | 4,310 |
| 2001-08-20 | 431 | 433 | 430 | 431 | 166,000 | 4,310 |
| 2001-08-17 | 438 | 440 | 430 | 431 | 155,000 | 4,310 |
| 2001-08-16 | 450 | 450 | 433 | 442 | 272,000 | 4,420 |
| 2001-08-15 | 460 | 460 | 452 | 455 | 59,000 | 4,550 |
| 2001-08-14 | 456 | 460 | 451 | 460 | 225,000 | 4,600 |
| 2001-08-13 | 468 | 468 | 449 | 451 | 131,000 | 4,510 |
| 2001-08-10 | 460 | 465 | 460 | 463 | 113,000 | 4,630 |
| 2001-08-09 | 475 | 475 | 456 | 460 | 228,000 | 4,600 |
| 2001-08-08 | 486 | 486 | 478 | 479 | 80,000 | 4,790 |
| 2001-08-07 | 494 | 494 | 483 | 486 | 149,000 | 4,860 |
| 2001-08-06 | 498 | 500 | 496 | 499 | 49,000 | 4,990 |
| 2001-08-03 | 509 | 510 | 495 | 500 | 193,000 | 5,000 |
| 2001-08-02 | 494 | 510 | 491 | 496 | 169,000 | 4,960 |
| 2001-08-01 | 487 | 488 | 480 | 480 | 114,000 | 4,800 |
| 2001-07-31 | 480 | 485 | 471 | 482 | 54,000 | 4,820 |
| 2001-07-30 | 495 | 495 | 467 | 469 | 95,000 | 4,690 |
| 2001-07-27 | 481 | 491 | 481 | 485 | 76,000 | 4,850 |
| 2001-07-26 | 485 | 485 | 477 | 480 | 57,000 | 4,800 |
| 2001-07-25 | 474 | 480 | 474 | 480 | 114,000 | 4,800 |
| 2001-07-24 | 468 | 475 | 463 | 474 | 117,000 | 4,740 |
| 2001-07-23 | 476 | 485 | 471 | 473 | 120,000 | 4,730 |
| 2001-07-19 | 471 | 480 | 471 | 475 | 49,000 | 4,750 |
| 2001-07-18 | 481 | 481 | 470 | 470 | 221,000 | 4,700 |
| 2001-07-17 | 490 | 490 | 480 | 481 | 149,000 | 4,810 |
| 2001-07-16 | 505 | 510 | 500 | 500 | 55,000 | 5,000 |
| 2001-07-13 | 520 | 528 | 500 | 502 | 152,000 | 5,020 |
| 2001-07-12 | 489 | 504 | 489 | 504 | 64,000 | 5,040 |
| 2001-07-11 | 487 | 490 | 482 | 487 | 133,000 | 4,870 |
| 2001-07-10 | 490 | 490 | 480 | 482 | 281,000 | 4,820 |
| 2001-07-09 | 483 | 490 | 477 | 490 | 202,000 | 4,900 |
| 2001-07-06 | 519 | 519 | 506 | 508 | 94,000 | 5,080 |
| 2001-07-05 | 521 | 523 | 517 | 519 | 84,000 | 5,190 |
| 2001-07-04 | 537 | 537 | 520 | 521 | 51,000 | 5,210 |
| 2001-07-03 | 530 | 530 | 523 | 527 | 67,000 | 5,270 |
| 2001-07-02 | 540 | 540 | 517 | 521 | 128,000 | 5,210 |
| 2001-06-29 | 567 | 571 | 539 | 540 | 119,000 | 5,400 |
| 2001-06-28 | 551 | 551 | 525 | 534 | 193,000 | 5,340 |
| 2001-06-27 | 559 | 560 | 552 | 552 | 55,000 | 5,520 |
| 2001-06-26 | 568 | 568 | 555 | 560 | 62,000 | 5,600 |
| 2001-06-25 | 585 | 585 | 565 | 568 | 58,000 | 5,680 |
| 2001-06-22 | 574 | 578 | 565 | 575 | 58,000 | 5,750 |
| 2001-06-21 | 548 | 558 | 548 | 555 | 105,000 | 5,550 |
| 2001-06-20 | 553 | 554 | 535 | 546 | 180,000 | 5,460 |
| 2001-06-19 | 576 | 576 | 552 | 554 | 62,000 | 5,540 |
| 2001-06-18 | 559 | 561 | 555 | 556 | 62,000 | 5,560 |
| 2001-06-15 | 558 | 560 | 551 | 560 | 124,000 | 5,600 |
| 2001-06-14 | 570 | 577 | 564 | 565 | 124,000 | 5,650 |
| 2001-06-13 | 580 | 582 | 573 | 577 | 116,000 | 5,770 |
| 2001-06-12 | 605 | 605 | 578 | 582 | 121,000 | 5,820 |
| 2001-06-11 | 612 | 620 | 598 | 605 | 95,000 | 6,050 |
| 2001-06-08 | 605 | 625 | 605 | 612 | 197,000 | 6,120 |
| 2001-06-07 | 609 | 615 | 601 | 605 | 110,000 | 6,050 |
| 2001-06-06 | 605 | 618 | 605 | 609 | 93,000 | 6,090 |
| 2001-06-05 | 621 | 623 | 603 | 607 | 132,000 | 6,070 |
| 2001-06-04 | 636 | 636 | 628 | 629 | 40,000 | 6,290 |
| 2001-06-01 | 630 | 635 | 625 | 630 | 83,000 | 6,300 |
| 2001-05-31 | 635 | 641 | 631 | 634 | 76,000 | 6,340 |
| 2001-05-30 | 660 | 660 | 648 | 648 | 112,000 | 6,480 |
| 2001-05-29 | 653 | 655 | 650 | 650 | 28,000 | 6,500 |
| 2001-05-28 | 659 | 660 | 652 | 653 | 43,000 | 6,530 |
| 2001-05-25 | 660 | 660 | 650 | 659 | 45,000 | 6,590 |
| 2001-05-24 | 650 | 656 | 648 | 648 | 107,000 | 6,480 |
| 2001-05-23 | 664 | 673 | 649 | 650 | 206,000 | 6,500 |
| 2001-05-22 | 661 | 675 | 661 | 666 | 53,000 | 6,660 |
| 2001-05-21 | 665 | 680 | 657 | 658 | 155,000 | 6,580 |
| 2001-05-18 | 673 | 673 | 665 | 665 | 29,000 | 6,650 |
| 2001-05-17 | 671 | 675 | 664 | 673 | 69,000 | 6,730 |
| 2001-05-16 | 685 | 688 | 660 | 663 | 82,000 | 6,630 |
| 2001-05-15 | 660 | 675 | 660 | 675 | 69,000 | 6,750 |
| 2001-05-14 | 692 | 692 | 681 | 681 | 44,000 | 6,810 |
| 2001-05-11 | 700 | 710 | 691 | 692 | 57,000 | 6,920 |
| 2001-05-10 | 697 | 699 | 687 | 699 | 25,000 | 6,990 |
| 2001-05-09 | 700 | 703 | 696 | 699 | 31,000 | 6,990 |
| 2001-05-08 | 709 | 710 | 703 | 710 | 22,000 | 7,100 |
| 2001-05-07 | 709 | 712 | 705 | 709 | 74,000 | 7,090 |
| 2001-05-02 | 707 | 708 | 700 | 702 | 73,000 | 7,020 |
| 2001-05-01 | 689 | 700 | 689 | 700 | 41,000 | 7,000 |
| 2001-04-27 | 700 | 700 | 681 | 688 | 58,000 | 6,880 |
| 2001-04-26 | 699 | 700 | 690 | 691 | 97,000 | 6,910 |
| 2001-04-25 | 680 | 686 | 679 | 680 | 91,000 | 6,800 |
| 2001-04-24 | 680 | 680 | 672 | 679 | 84,000 | 6,790 |
| 2001-04-23 | 696 | 701 | 675 | 678 | 249,000 | 6,780 |
| 2001-04-20 | 720 | 722 | 696 | 696 | 146,000 | 6,960 |
| 2001-04-19 | 720 | 723 | 713 | 719 | 153,000 | 7,190 |
| 2001-04-18 | 691 | 710 | 691 | 710 | 77,000 | 7,100 |
| 2001-04-17 | 699 | 699 | 686 | 691 | 56,000 | 6,910 |
| 2001-04-16 | 698 | 705 | 697 | 700 | 84,000 | 7,000 |
| 2001-04-13 | 710 | 717 | 695 | 695 | 126,000 | 6,950 |
| 2001-04-12 | 710 | 726 | 705 | 705 | 260,000 | 7,050 |
| 2001-04-11 | 708 | 735 | 695 | 729 | 124,000 | 7,290 |
| 2001-04-10 | 702 | 702 | 690 | 691 | 60,000 | 6,910 |
| 2001-04-09 | 721 | 721 | 696 | 703 | 50,000 | 7,030 |
| 2001-04-06 | 739 | 744 | 691 | 691 | 264,000 | 6,910 |
| 2001-04-05 | 711 | 733 | 705 | 715 | 276,000 | 7,150 |
| 2001-04-04 | 718 | 718 | 703 | 708 | 99,000 | 7,080 |
| 2001-04-03 | 725 | 725 | 700 | 708 | 106,000 | 7,080 |
| 2001-04-02 | 720 | 725 | 706 | 724 | 67,000 | 7,240 |
| 2001-03-30 | 731 | 731 | 700 | 700 | 85,000 | 7,000 |
| 2001-03-29 | 750 | 750 | 721 | 721 | 70,000 | 7,210 |
| 2001-03-28 | 766 | 767 | 743 | 760 | 152,000 | 7,600 |
| 2001-03-27 | 760 | 763 | 751 | 755 | 220,000 | 7,550 |
| 2001-03-26 | 736 | 760 | 731 | 760 | 295,000 | 7,600 |
| 2001-03-23 | 735 | 738 | 725 | 736 | 495,000 | 7,360 |
| 2001-03-22 | 730 | 740 | 718 | 725 | 277,000 | 7,250 |
| 2001-03-21 | 696 | 730 | 696 | 730 | 184,000 | 7,300 |
| 2001-03-19 | 685 | 714 | 685 | 706 | 105,000 | 7,060 |
| 2001-03-16 | 685 | 718 | 680 | 715 | 450,000 | 7,150 |
| 2001-03-15 | 641 | 682 | 632 | 682 | 112,000 | 6,820 |
| 2001-03-14 | 670 | 670 | 650 | 650 | 53,000 | 6,500 |
| 2001-03-13 | 634 | 652 | 630 | 652 | 94,000 | 6,520 |
| 2001-03-12 | 656 | 680 | 655 | 674 | 158,000 | 6,740 |
| 2001-03-09 | 654 | 680 | 654 | 680 | 145,000 | 6,800 |
| 2001-03-08 | 675 | 687 | 674 | 674 | 56,000 | 6,740 |
| 2001-03-07 | 685 | 698 | 676 | 682 | 52,000 | 6,820 |
| 2001-03-06 | 660 | 704 | 660 | 695 | 113,000 | 6,950 |
| 2001-03-05 | 670 | 675 | 655 | 660 | 102,000 | 6,600 |
| 2001-03-02 | 686 | 688 | 680 | 680 | 135,000 | 6,800 |
| 2001-03-01 | 690 | 710 | 680 | 710 | 63,000 | 7,100 |
| 2001-02-28 | 711 | 720 | 699 | 720 | 200,000 | 7,200 |
| 2001-02-27 | 710 | 720 | 710 | 713 | 116,000 | 7,130 |
| 2001-02-26 | 715 | 725 | 713 | 720 | 212,000 | 7,200 |
| 2001-02-23 | 699 | 716 | 689 | 715 | 105,000 | 7,150 |
| 2001-02-22 | 695 | 695 | 674 | 690 | 126,000 | 6,900 |
| 2001-02-21 | 691 | 696 | 685 | 695 | 98,000 | 6,950 |
| 2001-02-20 | 674 | 710 | 674 | 701 | 116,000 | 7,010 |
| 2001-02-19 | 685 | 689 | 677 | 684 | 62,000 | 6,840 |
| 2001-02-16 | 682 | 700 | 682 | 695 | 81,000 | 6,950 |
| 2001-02-15 | 685 | 710 | 685 | 686 | 107,000 | 6,860 |
| 2001-02-14 | 691 | 699 | 685 | 690 | 105,000 | 6,900 |
| 2001-02-13 | 672 | 695 | 672 | 691 | 115,000 | 6,910 |
| 2001-02-09 | 667 | 693 | 667 | 681 | 155,000 | 6,810 |
| 2001-02-08 | 671 | 678 | 656 | 677 | 190,000 | 6,770 |
| 2001-02-07 | 703 | 703 | 690 | 691 | 108,000 | 6,910 |
| 2001-02-06 | 690 | 703 | 690 | 692 | 126,000 | 6,920 |
| 2001-02-05 | 684 | 710 | 678 | 698 | 254,000 | 6,980 |
| 2001-02-02 | 715 | 717 | 710 | 714 | 202,000 | 7,140 |
| 2001-02-01 | 701 | 725 | 701 | 721 | 139,000 | 7,210 |
| 2001-01-31 | 713 | 720 | 707 | 713 | 236,000 | 7,130 |
| 2001-01-30 | 703 | 720 | 700 | 715 | 307,000 | 7,150 |
| 2001-01-29 | 671 | 695 | 661 | 683 | 117,000 | 6,830 |
| 2001-01-26 | 680 | 694 | 675 | 675 | 166,000 | 6,750 |
| 2001-01-25 | 705 | 720 | 695 | 700 | 456,000 | 7,000 |
| 2001-01-24 | 696 | 705 | 688 | 695 | 439,000 | 6,950 |
| 2001-01-23 | 667 | 688 | 660 | 676 | 290,000 | 6,760 |
| 2001-01-22 | 657 | 660 | 648 | 653 | 74,000 | 6,530 |
| 2001-01-19 | 650 | 670 | 648 | 667 | 194,000 | 6,670 |
| 2001-01-18 | 634 | 662 | 630 | 660 | 281,000 | 6,600 |
| 2001-01-17 | 599 | 635 | 599 | 615 | 214,000 | 6,150 |
| 2001-01-16 | 596 | 615 | 592 | 607 | 264,000 | 6,070 |
| 2001-01-15 | 570 | 612 | 570 | 610 | 254,000 | 6,100 |
| 2001-01-12 | 570 | 599 | 570 | 580 | 170,000 | 5,800 |
| 2001-01-11 | 588 | 609 | 583 | 589 | 302,000 | 5,890 |
| 2001-01-10 | 595 | 608 | 595 | 598 | 208,000 | 5,980 |
| 2001-01-09 | 584 | 598 | 584 | 595 | 65,000 | 5,950 |
| 2001-01-05 | 585 | 617 | 585 | 612 | 127,000 | 6,120 |
| 2001-01-04 | 611 | 611 | 602 | 602 | 56,000 | 6,020 |
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
