6844 新電元工業(株) の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 190 | 190 | 180 | 182 | 72,000 | 1,820 |
| 2002-12-27 | 180 | 183 | 180 | 180 | 122,000 | 1,800 |
| 2002-12-26 | 180 | 183 | 179 | 182 | 65,000 | 1,820 |
| 2002-12-25 | 185 | 185 | 176 | 180 | 105,000 | 1,800 |
| 2002-12-24 | 175 | 176 | 171 | 175 | 113,000 | 1,750 |
| 2002-12-20 | 177 | 180 | 170 | 175 | 102,000 | 1,750 |
| 2002-12-19 | 169 | 177 | 169 | 177 | 98,000 | 1,770 |
| 2002-12-18 | 179 | 187 | 174 | 176 | 79,000 | 1,760 |
| 2002-12-17 | 184 | 188 | 182 | 182 | 108,000 | 1,820 |
| 2002-12-16 | 184 | 187 | 182 | 182 | 57,000 | 1,820 |
| 2002-12-13 | 205 | 205 | 190 | 192 | 258,000 | 1,920 |
| 2002-12-12 | 188 | 195 | 188 | 195 | 67,000 | 1,950 |
| 2002-12-11 | 188 | 197 | 188 | 195 | 76,000 | 1,950 |
| 2002-12-10 | 190 | 192 | 190 | 191 | 60,000 | 1,910 |
| 2002-12-09 | 191 | 202 | 191 | 193 | 98,000 | 1,930 |
| 2002-12-06 | 197 | 200 | 196 | 196 | 104,000 | 1,960 |
| 2002-12-05 | 203 | 205 | 200 | 201 | 224,000 | 2,010 |
| 2002-12-04 | 205 | 205 | 201 | 202 | 121,000 | 2,020 |
| 2002-12-03 | 212 | 214 | 209 | 210 | 64,000 | 2,100 |
| 2002-12-02 | 216 | 216 | 206 | 206 | 80,000 | 2,060 |
| 2002-11-29 | 210 | 220 | 205 | 216 | 354,000 | 2,160 |
| 2002-11-28 | 194 | 200 | 192 | 197 | 89,000 | 1,970 |
| 2002-11-27 | 187 | 189 | 184 | 188 | 72,000 | 1,880 |
| 2002-11-26 | 192 | 197 | 185 | 187 | 109,000 | 1,870 |
| 2002-11-25 | 192 | 195 | 186 | 194 | 130,000 | 1,940 |
| 2002-11-22 | 190 | 190 | 176 | 182 | 105,000 | 1,820 |
| 2002-11-21 | 174 | 175 | 169 | 175 | 88,000 | 1,750 |
| 2002-11-20 | 168 | 171 | 162 | 170 | 123,000 | 1,700 |
| 2002-11-19 | 168 | 170 | 162 | 167 | 71,000 | 1,670 |
| 2002-11-18 | 176 | 179 | 172 | 173 | 94,000 | 1,730 |
| 2002-11-15 | 176 | 180 | 172 | 174 | 84,000 | 1,740 |
| 2002-11-14 | 180 | 183 | 175 | 175 | 77,000 | 1,750 |
| 2002-11-13 | 184 | 187 | 178 | 179 | 224,000 | 1,790 |
| 2002-11-12 | 192 | 192 | 183 | 183 | 163,000 | 1,830 |
| 2002-11-11 | 200 | 201 | 192 | 192 | 91,000 | 1,920 |
| 2002-11-08 | 205 | 205 | 201 | 204 | 83,000 | 2,040 |
| 2002-11-07 | 206 | 210 | 205 | 209 | 69,000 | 2,090 |
| 2002-11-06 | 213 | 215 | 205 | 205 | 103,000 | 2,050 |
| 2002-11-05 | 203 | 206 | 200 | 206 | 119,000 | 2,060 |
| 2002-11-01 | 198 | 198 | 191 | 193 | 91,000 | 1,930 |
| 2002-10-31 | 206 | 206 | 197 | 197 | 85,000 | 1,970 |
| 2002-10-30 | 209 | 209 | 200 | 201 | 139,000 | 2,010 |
| 2002-10-29 | 201 | 203 | 198 | 199 | 36,000 | 1,990 |
| 2002-10-28 | 202 | 202 | 197 | 200 | 50,000 | 2,000 |
| 2002-10-25 | 202 | 202 | 193 | 197 | 104,000 | 1,970 |
| 2002-10-24 | 200 | 202 | 193 | 197 | 92,000 | 1,970 |
| 2002-10-23 | 203 | 203 | 198 | 201 | 168,000 | 2,010 |
| 2002-10-22 | 215 | 215 | 206 | 206 | 79,000 | 2,060 |
| 2002-10-21 | 220 | 220 | 210 | 216 | 60,000 | 2,160 |
| 2002-10-18 | 216 | 222 | 215 | 215 | 81,000 | 2,150 |
| 2002-10-17 | 202 | 213 | 202 | 209 | 64,000 | 2,090 |
| 2002-10-16 | 214 | 215 | 206 | 207 | 179,000 | 2,070 |
| 2002-10-15 | 210 | 211 | 202 | 209 | 130,000 | 2,090 |
| 2002-10-11 | 200 | 200 | 191 | 193 | 201,000 | 1,930 |
| 2002-10-10 | 187 | 190 | 180 | 185 | 299,000 | 1,850 |
| 2002-10-09 | 205 | 205 | 192 | 192 | 294,000 | 1,920 |
| 2002-10-08 | 210 | 210 | 203 | 204 | 226,000 | 2,040 |
| 2002-10-07 | 222 | 223 | 210 | 210 | 175,000 | 2,100 |
| 2002-10-04 | 245 | 245 | 226 | 229 | 163,000 | 2,290 |
| 2002-10-03 | 254 | 254 | 245 | 250 | 131,000 | 2,500 |
| 2002-10-02 | 270 | 270 | 262 | 262 | 93,000 | 2,620 |
| 2002-10-01 | 265 | 266 | 256 | 261 | 157,000 | 2,610 |
| 2002-09-30 | 268 | 273 | 266 | 268 | 235,000 | 2,680 |
| 2002-09-27 | 285 | 295 | 285 | 293 | 72,000 | 2,930 |
| 2002-09-26 | 280 | 285 | 276 | 284 | 39,000 | 2,840 |
| 2002-09-25 | 270 | 279 | 270 | 279 | 77,000 | 2,790 |
| 2002-09-24 | 295 | 295 | 276 | 285 | 168,000 | 2,850 |
| 2002-09-20 | 291 | 294 | 284 | 285 | 128,000 | 2,850 |
| 2002-09-19 | 295 | 305 | 295 | 298 | 92,000 | 2,980 |
| 2002-09-18 | 291 | 294 | 290 | 294 | 52,000 | 2,940 |
| 2002-09-17 | 290 | 300 | 289 | 296 | 135,000 | 2,960 |
| 2002-09-13 | 288 | 288 | 286 | 288 | 186,000 | 2,880 |
| 2002-09-12 | 295 | 296 | 292 | 293 | 115,000 | 2,930 |
| 2002-09-11 | 309 | 309 | 298 | 300 | 88,000 | 3,000 |
| 2002-09-10 | 302 | 308 | 300 | 306 | 121,000 | 3,060 |
| 2002-09-09 | 287 | 297 | 287 | 293 | 73,000 | 2,930 |
| 2002-09-06 | 291 | 293 | 286 | 287 | 101,000 | 2,870 |
| 2002-09-05 | 297 | 302 | 292 | 296 | 95,000 | 2,960 |
| 2002-09-04 | 288 | 293 | 284 | 293 | 121,000 | 2,930 |
| 2002-09-03 | 302 | 304 | 298 | 299 | 134,000 | 2,990 |
| 2002-09-02 | 307 | 311 | 302 | 306 | 94,000 | 3,060 |
| 2002-08-30 | 315 | 315 | 310 | 312 | 100,000 | 3,120 |
| 2002-08-29 | 312 | 313 | 305 | 305 | 124,000 | 3,050 |
| 2002-08-28 | 323 | 323 | 313 | 313 | 71,000 | 3,130 |
| 2002-08-27 | 328 | 328 | 323 | 323 | 42,000 | 3,230 |
| 2002-08-26 | 318 | 329 | 318 | 329 | 81,000 | 3,290 |
| 2002-08-23 | 333 | 333 | 323 | 323 | 113,000 | 3,230 |
| 2002-08-22 | 314 | 323 | 314 | 323 | 129,000 | 3,230 |
| 2002-08-21 | 317 | 317 | 311 | 313 | 85,000 | 3,130 |
| 2002-08-20 | 316 | 317 | 310 | 316 | 57,000 | 3,160 |
| 2002-08-19 | 327 | 327 | 312 | 319 | 63,000 | 3,190 |
| 2002-08-16 | 325 | 325 | 315 | 322 | 40,000 | 3,220 |
| 2002-08-15 | 325 | 325 | 316 | 320 | 83,000 | 3,200 |
| 2002-08-14 | 317 | 317 | 312 | 315 | 39,000 | 3,150 |
| 2002-08-13 | 319 | 319 | 309 | 312 | 30,000 | 3,120 |
| 2002-08-12 | 328 | 328 | 314 | 314 | 104,000 | 3,140 |
| 2002-08-09 | 323 | 327 | 321 | 327 | 69,000 | 3,270 |
| 2002-08-08 | 322 | 322 | 315 | 319 | 118,000 | 3,190 |
| 2002-08-07 | 316 | 321 | 312 | 312 | 150,000 | 3,120 |
| 2002-08-06 | 318 | 318 | 300 | 304 | 112,000 | 3,040 |
| 2002-08-05 | 321 | 324 | 319 | 319 | 136,000 | 3,190 |
| 2002-08-02 | 326 | 327 | 323 | 324 | 149,000 | 3,240 |
| 2002-08-01 | 341 | 341 | 330 | 334 | 133,000 | 3,340 |
| 2002-07-31 | 357 | 357 | 340 | 343 | 219,000 | 3,430 |
| 2002-07-30 | 360 | 360 | 352 | 360 | 90,000 | 3,600 |
| 2002-07-29 | 341 | 349 | 335 | 335 | 82,000 | 3,350 |
| 2002-07-26 | 354 | 358 | 342 | 346 | 103,000 | 3,460 |
| 2002-07-25 | 369 | 369 | 353 | 353 | 70,000 | 3,530 |
| 2002-07-24 | 357 | 362 | 353 | 353 | 54,000 | 3,530 |
| 2002-07-23 | 356 | 367 | 356 | 361 | 55,000 | 3,610 |
| 2002-07-22 | 366 | 370 | 362 | 366 | 72,000 | 3,660 |
| 2002-07-19 | 371 | 385 | 367 | 385 | 102,000 | 3,850 |
| 2002-07-18 | 360 | 381 | 358 | 381 | 166,000 | 3,810 |
| 2002-07-17 | 362 | 362 | 353 | 355 | 44,000 | 3,550 |
| 2002-07-16 | 365 | 376 | 351 | 352 | 60,000 | 3,520 |
| 2002-07-15 | 380 | 380 | 365 | 365 | 183,000 | 3,650 |
| 2002-07-12 | 371 | 373 | 371 | 371 | 46,000 | 3,710 |
| 2002-07-11 | 366 | 373 | 366 | 371 | 43,000 | 3,710 |
| 2002-07-10 | 379 | 379 | 375 | 379 | 18,000 | 3,790 |
| 2002-07-09 | 376 | 380 | 371 | 380 | 31,000 | 3,800 |
| 2002-07-08 | 386 | 388 | 372 | 382 | 77,000 | 3,820 |
| 2002-07-05 | 379 | 381 | 378 | 378 | 89,000 | 3,780 |
| 2002-07-04 | 384 | 384 | 375 | 378 | 29,000 | 3,780 |
| 2002-07-03 | 372 | 387 | 360 | 386 | 105,000 | 3,860 |
| 2002-07-02 | 366 | 370 | 359 | 370 | 44,000 | 3,700 |
| 2002-07-01 | 358 | 366 | 358 | 362 | 43,000 | 3,620 |
| 2002-06-28 | 363 | 368 | 360 | 368 | 64,000 | 3,680 |
| 2002-06-27 | 365 | 365 | 348 | 348 | 49,000 | 3,480 |
| 2002-06-26 | 361 | 361 | 350 | 350 | 108,000 | 3,500 |
| 2002-06-25 | 354 | 362 | 353 | 361 | 87,000 | 3,610 |
| 2002-06-24 | 337 | 353 | 337 | 353 | 65,000 | 3,530 |
| 2002-06-21 | 351 | 356 | 349 | 352 | 100,000 | 3,520 |
| 2002-06-20 | 341 | 362 | 340 | 361 | 104,000 | 3,610 |
| 2002-06-19 | 368 | 368 | 351 | 352 | 91,000 | 3,520 |
| 2002-06-18 | 369 | 369 | 360 | 364 | 112,000 | 3,640 |
| 2002-06-17 | 366 | 370 | 338 | 355 | 114,000 | 3,550 |
| 2002-06-14 | 385 | 385 | 360 | 363 | 389,000 | 3,630 |
| 2002-06-13 | 393 | 401 | 381 | 386 | 85,000 | 3,860 |
| 2002-06-12 | 402 | 402 | 390 | 393 | 116,000 | 3,930 |
| 2002-06-11 | 405 | 410 | 405 | 410 | 40,000 | 4,100 |
| 2002-06-10 | 400 | 410 | 400 | 403 | 90,000 | 4,030 |
| 2002-06-07 | 399 | 404 | 399 | 402 | 95,000 | 4,020 |
| 2002-06-06 | 409 | 411 | 401 | 404 | 93,000 | 4,040 |
| 2002-06-05 | 405 | 411 | 404 | 409 | 90,000 | 4,090 |
| 2002-06-04 | 403 | 405 | 400 | 402 | 154,000 | 4,020 |
| 2002-06-03 | 405 | 408 | 401 | 408 | 104,000 | 4,080 |
| 2002-05-31 | 409 | 412 | 404 | 404 | 169,000 | 4,040 |
| 2002-05-30 | 412 | 412 | 402 | 408 | 144,000 | 4,080 |
| 2002-05-29 | 410 | 415 | 402 | 402 | 148,000 | 4,020 |
| 2002-05-28 | 416 | 420 | 410 | 420 | 243,000 | 4,200 |
| 2002-05-27 | 420 | 421 | 415 | 416 | 217,000 | 4,160 |
| 2002-05-24 | 409 | 411 | 404 | 411 | 245,000 | 4,110 |
| 2002-05-23 | 405 | 415 | 400 | 407 | 322,000 | 4,070 |
| 2002-05-22 | 375 | 410 | 372 | 400 | 415,000 | 4,000 |
| 2002-05-21 | 371 | 375 | 367 | 375 | 147,000 | 3,750 |
| 2002-05-20 | 375 | 375 | 367 | 371 | 163,000 | 3,710 |
| 2002-05-17 | 369 | 377 | 361 | 361 | 192,000 | 3,610 |
| 2002-05-16 | 359 | 369 | 359 | 369 | 71,000 | 3,690 |
| 2002-05-15 | 363 | 365 | 356 | 356 | 178,000 | 3,560 |
| 2002-05-14 | 362 | 364 | 355 | 357 | 130,000 | 3,570 |
| 2002-05-13 | 370 | 370 | 358 | 359 | 84,000 | 3,590 |
| 2002-05-10 | 374 | 375 | 370 | 370 | 63,000 | 3,700 |
| 2002-05-09 | 384 | 385 | 373 | 375 | 95,000 | 3,750 |
| 2002-05-08 | 374 | 380 | 374 | 374 | 64,000 | 3,740 |
| 2002-05-07 | 376 | 378 | 372 | 373 | 70,000 | 3,730 |
| 2002-05-02 | 387 | 388 | 385 | 386 | 68,000 | 3,860 |
| 2002-05-01 | 387 | 391 | 382 | 382 | 80,000 | 3,820 |
| 2002-04-30 | 394 | 394 | 379 | 383 | 118,000 | 3,830 |
| 2002-04-26 | 406 | 406 | 390 | 390 | 162,000 | 3,900 |
| 2002-04-25 | 411 | 411 | 401 | 402 | 159,000 | 4,020 |
| 2002-04-24 | 409 | 410 | 406 | 408 | 151,000 | 4,080 |
| 2002-04-23 | 403 | 414 | 401 | 413 | 253,000 | 4,130 |
| 2002-04-22 | 398 | 410 | 398 | 408 | 368,000 | 4,080 |
| 2002-04-19 | 391 | 395 | 389 | 394 | 179,000 | 3,940 |
| 2002-04-18 | 386 | 400 | 385 | 393 | 545,000 | 3,930 |
| 2002-04-17 | 370 | 387 | 367 | 385 | 334,000 | 3,850 |
| 2002-04-16 | 360 | 367 | 356 | 360 | 178,000 | 3,600 |
| 2002-04-15 | 355 | 359 | 354 | 358 | 67,000 | 3,580 |
| 2002-04-12 | 358 | 365 | 352 | 354 | 106,000 | 3,540 |
| 2002-04-11 | 365 | 367 | 358 | 358 | 86,000 | 3,580 |
| 2002-04-10 | 365 | 365 | 355 | 361 | 154,000 | 3,610 |
| 2002-04-09 | 378 | 380 | 366 | 366 | 147,000 | 3,660 |
| 2002-04-08 | 369 | 378 | 369 | 378 | 156,000 | 3,780 |
| 2002-04-05 | 364 | 375 | 363 | 368 | 291,000 | 3,680 |
| 2002-04-04 | 353 | 373 | 353 | 362 | 255,000 | 3,620 |
| 2002-04-03 | 342 | 367 | 335 | 356 | 127,000 | 3,560 |
| 2002-04-02 | 340 | 344 | 335 | 337 | 74,000 | 3,370 |
| 2002-04-01 | 345 | 349 | 333 | 335 | 72,000 | 3,350 |
| 2002-03-29 | 350 | 353 | 345 | 349 | 114,000 | 3,490 |
| 2002-03-28 | 361 | 361 | 345 | 350 | 122,000 | 3,500 |
| 2002-03-27 | 353 | 360 | 353 | 356 | 62,000 | 3,560 |
| 2002-03-26 | 350 | 362 | 350 | 351 | 49,000 | 3,510 |
| 2002-03-25 | 374 | 374 | 356 | 359 | 138,000 | 3,590 |
| 2002-03-22 | 371 | 373 | 365 | 370 | 162,000 | 3,700 |
| 2002-03-20 | 377 | 379 | 363 | 366 | 389,000 | 3,660 |
| 2002-03-19 | 360 | 369 | 360 | 362 | 225,000 | 3,620 |
| 2002-03-18 | 370 | 371 | 360 | 361 | 72,000 | 3,610 |
| 2002-03-15 | 357 | 364 | 357 | 364 | 61,000 | 3,640 |
| 2002-03-14 | 350 | 355 | 347 | 355 | 60,000 | 3,550 |
| 2002-03-13 | 370 | 370 | 355 | 355 | 141,000 | 3,550 |
| 2002-03-12 | 382 | 389 | 371 | 371 | 224,000 | 3,710 |
| 2002-03-11 | 370 | 389 | 370 | 379 | 365,000 | 3,790 |
| 2002-03-08 | 367 | 369 | 360 | 365 | 378,000 | 3,650 |
| 2002-03-07 | 370 | 374 | 360 | 367 | 213,000 | 3,670 |
| 2002-03-06 | 347 | 373 | 345 | 365 | 468,000 | 3,650 |
| 2002-03-05 | 345 | 348 | 334 | 347 | 401,000 | 3,470 |
| 2002-03-04 | 324 | 334 | 322 | 330 | 620,000 | 3,300 |
| 2002-03-01 | 322 | 323 | 316 | 317 | 116,000 | 3,170 |
| 2002-02-28 | 333 | 335 | 322 | 323 | 241,000 | 3,230 |
| 2002-02-27 | 325 | 329 | 318 | 327 | 108,000 | 3,270 |
| 2002-02-26 | 323 | 325 | 317 | 320 | 191,000 | 3,200 |
| 2002-02-25 | 314 | 318 | 310 | 318 | 120,000 | 3,180 |
| 2002-02-22 | 302 | 304 | 297 | 304 | 63,000 | 3,040 |
| 2002-02-21 | 300 | 304 | 297 | 304 | 80,000 | 3,040 |
| 2002-02-20 | 292 | 297 | 292 | 297 | 37,000 | 2,970 |
| 2002-02-19 | 298 | 298 | 295 | 297 | 72,000 | 2,970 |
| 2002-02-18 | 299 | 304 | 299 | 303 | 113,000 | 3,030 |
| 2002-02-15 | 305 | 308 | 290 | 300 | 89,000 | 3,000 |
| 2002-02-14 | 293 | 305 | 293 | 305 | 81,000 | 3,050 |
| 2002-02-13 | 288 | 300 | 288 | 295 | 118,000 | 2,950 |
| 2002-02-12 | 291 | 294 | 287 | 288 | 94,000 | 2,880 |
| 2002-02-08 | 262 | 281 | 260 | 279 | 180,000 | 2,790 |
| 2002-02-07 | 266 | 266 | 260 | 260 | 90,000 | 2,600 |
| 2002-02-06 | 262 | 268 | 258 | 267 | 92,000 | 2,670 |
| 2002-02-05 | 271 | 271 | 260 | 267 | 85,000 | 2,670 |
| 2002-02-04 | 279 | 280 | 270 | 274 | 58,000 | 2,740 |
| 2002-02-01 | 287 | 292 | 279 | 281 | 94,000 | 2,810 |
| 2002-01-31 | 283 | 285 | 279 | 282 | 99,000 | 2,820 |
| 2002-01-30 | 289 | 289 | 284 | 288 | 157,000 | 2,880 |
| 2002-01-29 | 287 | 289 | 283 | 284 | 92,000 | 2,840 |
| 2002-01-28 | 288 | 295 | 284 | 287 | 164,000 | 2,870 |
| 2002-01-25 | 300 | 304 | 291 | 293 | 133,000 | 2,930 |
| 2002-01-24 | 295 | 302 | 287 | 295 | 160,000 | 2,950 |
| 2002-01-23 | 301 | 304 | 295 | 295 | 120,000 | 2,950 |
| 2002-01-22 | 300 | 311 | 294 | 306 | 179,000 | 3,060 |
| 2002-01-21 | 296 | 312 | 296 | 305 | 128,000 | 3,050 |
| 2002-01-18 | 299 | 300 | 292 | 300 | 159,000 | 3,000 |
| 2002-01-17 | 294 | 296 | 291 | 294 | 240,000 | 2,940 |
| 2002-01-16 | 312 | 313 | 300 | 309 | 125,000 | 3,090 |
| 2002-01-15 | 307 | 314 | 307 | 312 | 73,000 | 3,120 |
| 2002-01-11 | 330 | 335 | 321 | 321 | 165,000 | 3,210 |
| 2002-01-10 | 336 | 338 | 329 | 332 | 73,000 | 3,320 |
| 2002-01-09 | 336 | 345 | 335 | 336 | 63,000 | 3,360 |
| 2002-01-08 | 348 | 348 | 332 | 341 | 131,000 | 3,410 |
| 2002-01-07 | 345 | 349 | 344 | 345 | 73,000 | 3,450 |
| 2002-01-04 | 338 | 339 | 335 | 338 | 34,000 | 3,380 |
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
