6844 新電元工業(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 297 | 297 | 292 | 293 | 126,000 | 2,930 |
| 2003-12-29 | 281 | 290 | 276 | 287 | 186,000 | 2,870 |
| 2003-12-26 | 272 | 273 | 270 | 273 | 33,000 | 2,730 |
| 2003-12-25 | 276 | 276 | 269 | 272 | 100,000 | 2,720 |
| 2003-12-24 | 270 | 273 | 265 | 273 | 206,000 | 2,730 |
| 2003-12-22 | 272 | 273 | 271 | 273 | 124,000 | 2,730 |
| 2003-12-19 | 273 | 280 | 270 | 273 | 135,000 | 2,730 |
| 2003-12-18 | 282 | 282 | 272 | 277 | 143,000 | 2,770 |
| 2003-12-17 | 289 | 289 | 281 | 282 | 68,000 | 2,820 |
| 2003-12-16 | 292 | 294 | 289 | 289 | 60,000 | 2,890 |
| 2003-12-15 | 300 | 300 | 294 | 297 | 108,000 | 2,970 |
| 2003-12-12 | 293 | 298 | 293 | 293 | 165,000 | 2,930 |
| 2003-12-11 | 297 | 299 | 293 | 293 | 148,000 | 2,930 |
| 2003-12-10 | 295 | 297 | 290 | 296 | 209,000 | 2,960 |
| 2003-12-09 | 294 | 294 | 291 | 293 | 59,000 | 2,930 |
| 2003-12-08 | 295 | 295 | 288 | 289 | 69,000 | 2,890 |
| 2003-12-05 | 296 | 297 | 294 | 295 | 80,000 | 2,950 |
| 2003-12-04 | 290 | 294 | 289 | 293 | 46,000 | 2,930 |
| 2003-12-03 | 289 | 291 | 288 | 289 | 29,000 | 2,890 |
| 2003-12-02 | 297 | 298 | 287 | 294 | 71,000 | 2,940 |
| 2003-12-01 | 281 | 294 | 281 | 292 | 59,000 | 2,920 |
| 2003-11-28 | 298 | 298 | 290 | 291 | 77,000 | 2,910 |
| 2003-11-27 | 291 | 296 | 291 | 294 | 43,000 | 2,940 |
| 2003-11-26 | 290 | 293 | 288 | 290 | 95,000 | 2,900 |
| 2003-11-25 | 290 | 294 | 286 | 286 | 92,000 | 2,860 |
| 2003-11-21 | 286 | 290 | 284 | 286 | 102,000 | 2,860 |
| 2003-11-20 | 277 | 288 | 277 | 288 | 99,000 | 2,880 |
| 2003-11-19 | 280 | 285 | 278 | 281 | 93,000 | 2,810 |
| 2003-11-18 | 280 | 286 | 280 | 285 | 113,000 | 2,850 |
| 2003-11-17 | 297 | 297 | 282 | 287 | 115,000 | 2,870 |
| 2003-11-14 | 306 | 311 | 302 | 307 | 81,000 | 3,070 |
| 2003-11-13 | 311 | 313 | 304 | 305 | 90,000 | 3,050 |
| 2003-11-12 | 301 | 310 | 301 | 304 | 96,000 | 3,040 |
| 2003-11-11 | 309 | 312 | 300 | 306 | 141,000 | 3,060 |
| 2003-11-10 | 327 | 327 | 315 | 319 | 52,000 | 3,190 |
| 2003-11-07 | 324 | 325 | 322 | 323 | 114,000 | 3,230 |
| 2003-11-06 | 327 | 329 | 321 | 321 | 126,000 | 3,210 |
| 2003-11-05 | 329 | 330 | 323 | 329 | 65,000 | 3,290 |
| 2003-11-04 | 324 | 333 | 324 | 329 | 107,000 | 3,290 |
| 2003-10-31 | 329 | 334 | 320 | 320 | 81,000 | 3,200 |
| 2003-10-30 | 332 | 332 | 328 | 330 | 80,000 | 3,300 |
| 2003-10-29 | 322 | 332 | 318 | 327 | 128,000 | 3,270 |
| 2003-10-28 | 318 | 326 | 318 | 320 | 72,000 | 3,200 |
| 2003-10-27 | 318 | 323 | 318 | 319 | 80,000 | 3,190 |
| 2003-10-24 | 332 | 334 | 320 | 321 | 159,000 | 3,210 |
| 2003-10-23 | 335 | 337 | 322 | 322 | 253,000 | 3,220 |
| 2003-10-22 | 342 | 343 | 339 | 340 | 152,000 | 3,400 |
| 2003-10-21 | 343 | 344 | 337 | 338 | 266,000 | 3,380 |
| 2003-10-20 | 319 | 338 | 316 | 336 | 407,000 | 3,360 |
| 2003-10-17 | 345 | 346 | 333 | 333 | 385,000 | 3,330 |
| 2003-10-16 | 338 | 341 | 335 | 340 | 154,000 | 3,400 |
| 2003-10-15 | 337 | 338 | 333 | 333 | 143,000 | 3,330 |
| 2003-10-14 | 330 | 338 | 330 | 332 | 129,000 | 3,320 |
| 2003-10-10 | 318 | 328 | 317 | 325 | 117,000 | 3,250 |
| 2003-10-09 | 322 | 323 | 318 | 321 | 129,000 | 3,210 |
| 2003-10-08 | 329 | 330 | 324 | 325 | 86,000 | 3,250 |
| 2003-10-07 | 335 | 335 | 329 | 331 | 99,000 | 3,310 |
| 2003-10-06 | 334 | 339 | 330 | 330 | 210,000 | 3,300 |
| 2003-10-03 | 333 | 334 | 328 | 329 | 84,000 | 3,290 |
| 2003-10-02 | 332 | 334 | 324 | 326 | 165,000 | 3,260 |
| 2003-10-01 | 326 | 334 | 320 | 323 | 148,000 | 3,230 |
| 2003-09-30 | 322 | 328 | 320 | 321 | 105,000 | 3,210 |
| 2003-09-29 | 321 | 326 | 317 | 320 | 155,000 | 3,200 |
| 2003-09-26 | 316 | 327 | 308 | 322 | 183,000 | 3,220 |
| 2003-09-25 | 320 | 322 | 313 | 317 | 152,000 | 3,170 |
| 2003-09-24 | 336 | 337 | 325 | 327 | 246,000 | 3,270 |
| 2003-09-22 | 332 | 335 | 325 | 327 | 258,000 | 3,270 |
| 2003-09-19 | 347 | 347 | 334 | 340 | 226,000 | 3,400 |
| 2003-09-18 | 350 | 350 | 342 | 346 | 186,000 | 3,460 |
| 2003-09-17 | 353 | 354 | 350 | 350 | 243,000 | 3,500 |
| 2003-09-16 | 354 | 359 | 350 | 351 | 240,000 | 3,510 |
| 2003-09-12 | 349 | 354 | 345 | 352 | 414,000 | 3,520 |
| 2003-09-11 | 343 | 346 | 343 | 344 | 272,000 | 3,440 |
| 2003-09-10 | 350 | 353 | 347 | 353 | 198,000 | 3,530 |
| 2003-09-09 | 344 | 355 | 344 | 350 | 203,000 | 3,500 |
| 2003-09-08 | 342 | 354 | 340 | 343 | 261,000 | 3,430 |
| 2003-09-05 | 355 | 361 | 347 | 348 | 357,000 | 3,480 |
| 2003-09-04 | 362 | 364 | 355 | 360 | 430,000 | 3,600 |
| 2003-09-03 | 355 | 365 | 348 | 359 | 1,178,000 | 3,590 |
| 2003-09-02 | 356 | 357 | 346 | 346 | 642,000 | 3,460 |
| 2003-09-01 | 337 | 353 | 332 | 353 | 1,266,000 | 3,530 |
| 2003-08-29 | 324 | 325 | 318 | 322 | 274,000 | 3,220 |
| 2003-08-28 | 326 | 326 | 321 | 321 | 94,000 | 3,210 |
| 2003-08-27 | 328 | 329 | 320 | 322 | 159,000 | 3,220 |
| 2003-08-26 | 316 | 330 | 313 | 327 | 127,000 | 3,270 |
| 2003-08-25 | 314 | 318 | 310 | 317 | 168,000 | 3,170 |
| 2003-08-22 | 324 | 327 | 324 | 324 | 189,000 | 3,240 |
| 2003-08-21 | 329 | 329 | 323 | 324 | 100,000 | 3,240 |
| 2003-08-20 | 335 | 335 | 325 | 327 | 132,000 | 3,270 |
| 2003-08-19 | 325 | 334 | 325 | 333 | 367,000 | 3,330 |
| 2003-08-18 | 317 | 321 | 312 | 320 | 208,000 | 3,200 |
| 2003-08-15 | 315 | 323 | 308 | 308 | 177,000 | 3,080 |
| 2003-08-14 | 309 | 315 | 306 | 313 | 152,000 | 3,130 |
| 2003-08-13 | 303 | 324 | 303 | 310 | 235,000 | 3,100 |
| 2003-08-12 | 294 | 306 | 294 | 302 | 208,000 | 3,020 |
| 2003-08-11 | 288 | 297 | 288 | 296 | 128,000 | 2,960 |
| 2003-08-08 | 285 | 291 | 285 | 289 | 185,000 | 2,890 |
| 2003-08-07 | 290 | 291 | 285 | 285 | 188,000 | 2,850 |
| 2003-08-06 | 283 | 284 | 277 | 283 | 98,000 | 2,830 |
| 2003-08-05 | 291 | 291 | 285 | 288 | 179,000 | 2,880 |
| 2003-08-04 | 296 | 299 | 291 | 293 | 82,000 | 2,930 |
| 2003-08-01 | 297 | 302 | 296 | 296 | 194,000 | 2,960 |
| 2003-07-31 | 295 | 297 | 290 | 292 | 196,000 | 2,920 |
| 2003-07-30 | 303 | 303 | 295 | 296 | 168,000 | 2,960 |
| 2003-07-29 | 299 | 303 | 296 | 298 | 260,000 | 2,980 |
| 2003-07-28 | 299 | 299 | 294 | 299 | 223,000 | 2,990 |
| 2003-07-25 | 296 | 296 | 289 | 289 | 168,000 | 2,890 |
| 2003-07-24 | 296 | 298 | 294 | 294 | 194,000 | 2,940 |
| 2003-07-23 | 290 | 294 | 286 | 290 | 251,000 | 2,900 |
| 2003-07-22 | 288 | 293 | 285 | 288 | 247,000 | 2,880 |
| 2003-07-18 | 285 | 292 | 282 | 289 | 202,000 | 2,890 |
| 2003-07-17 | 302 | 304 | 289 | 292 | 256,000 | 2,920 |
| 2003-07-16 | 316 | 322 | 304 | 305 | 236,000 | 3,050 |
| 2003-07-15 | 322 | 328 | 316 | 316 | 266,000 | 3,160 |
| 2003-07-14 | 317 | 318 | 313 | 315 | 127,000 | 3,150 |
| 2003-07-11 | 320 | 321 | 307 | 309 | 366,000 | 3,090 |
| 2003-07-10 | 334 | 335 | 325 | 327 | 210,000 | 3,270 |
| 2003-07-09 | 329 | 335 | 320 | 330 | 231,000 | 3,300 |
| 2003-07-08 | 346 | 346 | 333 | 334 | 640,000 | 3,340 |
| 2003-07-07 | 318 | 335 | 316 | 331 | 251,000 | 3,310 |
| 2003-07-04 | 306 | 324 | 306 | 323 | 206,000 | 3,230 |
| 2003-07-03 | 344 | 346 | 311 | 315 | 475,000 | 3,150 |
| 2003-07-02 | 342 | 345 | 338 | 339 | 677,000 | 3,390 |
| 2003-07-01 | 323 | 337 | 322 | 337 | 356,000 | 3,370 |
| 2003-06-30 | 322 | 328 | 317 | 325 | 229,000 | 3,250 |
| 2003-06-27 | 317 | 319 | 307 | 317 | 238,000 | 3,170 |
| 2003-06-26 | 303 | 303 | 297 | 302 | 207,000 | 3,020 |
| 2003-06-25 | 299 | 307 | 297 | 305 | 330,000 | 3,050 |
| 2003-06-24 | 308 | 308 | 301 | 302 | 265,000 | 3,020 |
| 2003-06-23 | 314 | 315 | 310 | 314 | 196,000 | 3,140 |
| 2003-06-20 | 315 | 315 | 311 | 315 | 176,000 | 3,150 |
| 2003-06-19 | 317 | 321 | 316 | 317 | 193,000 | 3,170 |
| 2003-06-18 | 315 | 322 | 313 | 315 | 326,000 | 3,150 |
| 2003-06-17 | 326 | 328 | 314 | 316 | 572,000 | 3,160 |
| 2003-06-16 | 327 | 327 | 314 | 316 | 455,000 | 3,160 |
| 2003-06-13 | 328 | 335 | 319 | 329 | 651,000 | 3,290 |
| 2003-06-12 | 342 | 344 | 328 | 328 | 1,623,000 | 3,280 |
| 2003-06-11 | 308 | 328 | 306 | 325 | 1,314,000 | 3,250 |
| 2003-06-10 | 301 | 307 | 296 | 305 | 442,000 | 3,050 |
| 2003-06-09 | 306 | 307 | 300 | 304 | 469,000 | 3,040 |
| 2003-06-06 | 305 | 310 | 300 | 307 | 1,394,000 | 3,070 |
| 2003-06-05 | 286 | 303 | 286 | 303 | 1,321,000 | 3,030 |
| 2003-06-04 | 294 | 294 | 281 | 283 | 754,000 | 2,830 |
| 2003-06-03 | 278 | 295 | 274 | 294 | 1,475,000 | 2,940 |
| 2003-06-02 | 268 | 278 | 268 | 277 | 416,000 | 2,770 |
| 2003-05-30 | 267 | 268 | 264 | 266 | 181,000 | 2,660 |
| 2003-05-29 | 267 | 267 | 263 | 266 | 158,000 | 2,660 |
| 2003-05-28 | 265 | 270 | 264 | 264 | 262,000 | 2,640 |
| 2003-05-27 | 274 | 274 | 260 | 263 | 516,000 | 2,630 |
| 2003-05-26 | 270 | 279 | 270 | 274 | 596,000 | 2,740 |
| 2003-05-23 | 266 | 271 | 265 | 266 | 588,000 | 2,660 |
| 2003-05-22 | 262 | 272 | 260 | 262 | 905,000 | 2,620 |
| 2003-05-21 | 255 | 264 | 253 | 257 | 504,000 | 2,570 |
| 2003-05-20 | 245 | 257 | 242 | 253 | 444,000 | 2,530 |
| 2003-05-19 | 247 | 247 | 243 | 246 | 163,000 | 2,460 |
| 2003-05-16 | 255 | 255 | 246 | 249 | 246,000 | 2,490 |
| 2003-05-15 | 249 | 250 | 243 | 248 | 198,000 | 2,480 |
| 2003-05-14 | 245 | 252 | 244 | 248 | 255,000 | 2,480 |
| 2003-05-13 | 256 | 265 | 247 | 248 | 596,000 | 2,480 |
| 2003-05-12 | 240 | 253 | 237 | 251 | 428,000 | 2,510 |
| 2003-05-09 | 230 | 236 | 230 | 235 | 209,000 | 2,350 |
| 2003-05-08 | 236 | 239 | 231 | 231 | 252,000 | 2,310 |
| 2003-05-07 | 247 | 250 | 238 | 239 | 196,000 | 2,390 |
| 2003-05-06 | 234 | 252 | 234 | 246 | 525,000 | 2,460 |
| 2003-05-02 | 244 | 244 | 234 | 238 | 172,000 | 2,380 |
| 2003-05-01 | 250 | 250 | 238 | 239 | 274,000 | 2,390 |
| 2003-04-30 | 239 | 244 | 235 | 241 | 345,000 | 2,410 |
| 2003-04-28 | 253 | 253 | 229 | 231 | 528,000 | 2,310 |
| 2003-04-25 | 258 | 260 | 250 | 256 | 342,000 | 2,560 |
| 2003-04-24 | 245 | 262 | 245 | 262 | 552,000 | 2,620 |
| 2003-04-23 | 270 | 273 | 250 | 250 | 776,000 | 2,500 |
| 2003-04-22 | 283 | 283 | 257 | 269 | 1,606,000 | 2,690 |
| 2003-04-21 | 270 | 290 | 270 | 278 | 6,382,000 | 2,780 |
| 2003-04-18 | 221 | 247 | 220 | 245 | 3,184,000 | 2,450 |
| 2003-04-17 | 203 | 212 | 199 | 211 | 660,000 | 2,110 |
| 2003-04-16 | 195 | 203 | 195 | 199 | 259,000 | 1,990 |
| 2003-04-15 | 193 | 195 | 188 | 192 | 255,000 | 1,920 |
| 2003-04-14 | 192 | 197 | 191 | 193 | 178,000 | 1,930 |
| 2003-04-11 | 205 | 205 | 196 | 197 | 358,000 | 1,970 |
| 2003-04-10 | 201 | 217 | 201 | 207 | 1,108,000 | 2,070 |
| 2003-04-09 | 191 | 199 | 191 | 196 | 202,000 | 1,960 |
| 2003-04-08 | 197 | 197 | 190 | 191 | 117,000 | 1,910 |
| 2003-04-07 | 191 | 197 | 189 | 197 | 106,000 | 1,970 |
| 2003-04-04 | 189 | 190 | 185 | 190 | 76,000 | 1,900 |
| 2003-04-03 | 193 | 193 | 189 | 193 | 183,000 | 1,930 |
| 2003-04-02 | 179 | 188 | 176 | 188 | 194,000 | 1,880 |
| 2003-04-01 | 178 | 180 | 173 | 180 | 129,000 | 1,800 |
| 2003-03-31 | 186 | 186 | 177 | 178 | 76,000 | 1,780 |
| 2003-03-28 | 188 | 188 | 185 | 186 | 102,000 | 1,860 |
| 2003-03-27 | 187 | 189 | 186 | 189 | 86,000 | 1,890 |
| 2003-03-26 | 190 | 194 | 188 | 189 | 89,000 | 1,890 |
| 2003-03-25 | 196 | 197 | 187 | 189 | 181,000 | 1,890 |
| 2003-03-24 | 196 | 197 | 192 | 195 | 141,000 | 1,950 |
| 2003-03-20 | 185 | 190 | 185 | 189 | 125,000 | 1,890 |
| 2003-03-19 | 191 | 191 | 181 | 185 | 105,000 | 1,850 |
| 2003-03-18 | 185 | 196 | 185 | 191 | 175,000 | 1,910 |
| 2003-03-17 | 189 | 191 | 183 | 183 | 182,000 | 1,830 |
| 2003-03-14 | 190 | 194 | 190 | 192 | 238,000 | 1,920 |
| 2003-03-13 | 183 | 186 | 183 | 185 | 95,000 | 1,850 |
| 2003-03-12 | 182 | 182 | 178 | 180 | 149,000 | 1,800 |
| 2003-03-11 | 185 | 189 | 182 | 182 | 104,000 | 1,820 |
| 2003-03-10 | 190 | 190 | 185 | 189 | 71,000 | 1,890 |
| 2003-03-07 | 204 | 205 | 200 | 201 | 89,000 | 2,010 |
| 2003-03-06 | 204 | 212 | 204 | 209 | 109,000 | 2,090 |
| 2003-03-05 | 212 | 212 | 203 | 206 | 73,000 | 2,060 |
| 2003-03-04 | 212 | 212 | 205 | 212 | 134,000 | 2,120 |
| 2003-03-03 | 202 | 208 | 201 | 207 | 95,000 | 2,070 |
| 2003-02-28 | 202 | 205 | 198 | 198 | 120,000 | 1,980 |
| 2003-02-27 | 199 | 199 | 193 | 197 | 69,000 | 1,970 |
| 2003-02-26 | 199 | 202 | 195 | 196 | 82,000 | 1,960 |
| 2003-02-25 | 209 | 209 | 194 | 196 | 207,000 | 1,960 |
| 2003-02-24 | 200 | 207 | 200 | 205 | 92,000 | 2,050 |
| 2003-02-21 | 216 | 218 | 206 | 210 | 113,000 | 2,100 |
| 2003-02-20 | 213 | 214 | 211 | 211 | 90,000 | 2,110 |
| 2003-02-19 | 226 | 227 | 214 | 215 | 150,000 | 2,150 |
| 2003-02-18 | 221 | 226 | 217 | 225 | 427,000 | 2,250 |
| 2003-02-17 | 209 | 218 | 209 | 216 | 448,000 | 2,160 |
| 2003-02-14 | 210 | 210 | 205 | 208 | 141,000 | 2,080 |
| 2003-02-13 | 206 | 208 | 200 | 208 | 124,000 | 2,080 |
| 2003-02-12 | 200 | 210 | 200 | 206 | 81,000 | 2,060 |
| 2003-02-10 | 197 | 201 | 197 | 201 | 115,000 | 2,010 |
| 2003-02-07 | 200 | 202 | 198 | 202 | 105,000 | 2,020 |
| 2003-02-06 | 211 | 211 | 198 | 198 | 272,000 | 1,980 |
| 2003-02-05 | 187 | 199 | 187 | 196 | 185,000 | 1,960 |
| 2003-02-04 | 192 | 195 | 187 | 187 | 146,000 | 1,870 |
| 2003-02-03 | 185 | 195 | 182 | 189 | 137,000 | 1,890 |
| 2003-01-31 | 191 | 191 | 184 | 188 | 87,000 | 1,880 |
| 2003-01-30 | 195 | 195 | 190 | 191 | 147,000 | 1,910 |
| 2003-01-29 | 200 | 200 | 192 | 194 | 99,000 | 1,940 |
| 2003-01-28 | 201 | 204 | 201 | 203 | 30,000 | 2,030 |
| 2003-01-27 | 203 | 214 | 201 | 211 | 151,000 | 2,110 |
| 2003-01-24 | 215 | 217 | 206 | 206 | 204,000 | 2,060 |
| 2003-01-23 | 207 | 212 | 203 | 210 | 154,000 | 2,100 |
| 2003-01-22 | 197 | 208 | 197 | 206 | 229,000 | 2,060 |
| 2003-01-21 | 194 | 198 | 194 | 198 | 137,000 | 1,980 |
| 2003-01-20 | 197 | 197 | 191 | 195 | 69,000 | 1,950 |
| 2003-01-17 | 189 | 201 | 189 | 198 | 187,000 | 1,980 |
| 2003-01-16 | 188 | 190 | 181 | 188 | 93,000 | 1,880 |
| 2003-01-15 | 184 | 187 | 183 | 185 | 181,000 | 1,850 |
| 2003-01-14 | 175 | 180 | 175 | 180 | 96,000 | 1,800 |
| 2003-01-10 | 183 | 183 | 175 | 175 | 47,000 | 1,750 |
| 2003-01-09 | 177 | 178 | 174 | 178 | 52,000 | 1,780 |
| 2003-01-08 | 182 | 182 | 176 | 177 | 35,000 | 1,770 |
| 2003-01-07 | 189 | 193 | 182 | 182 | 31,000 | 1,820 |
| 2003-01-06 | 182 | 184 | 181 | 184 | 9,000 | 1,840 |
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
