6844 新電元工業(株) の時系列データ [2004年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2004-12-30 | 345 | 345 | 340 | 342 | 76,000 | 3,420 |
| 2004-12-29 | 344 | 349 | 341 | 342 | 143,000 | 3,420 |
| 2004-12-28 | 344 | 347 | 343 | 345 | 158,000 | 3,450 |
| 2004-12-27 | 353 | 354 | 348 | 349 | 146,000 | 3,490 |
| 2004-12-24 | 348 | 354 | 346 | 353 | 233,000 | 3,530 |
| 2004-12-22 | 340 | 348 | 340 | 345 | 159,000 | 3,450 |
| 2004-12-21 | 335 | 344 | 335 | 339 | 178,000 | 3,390 |
| 2004-12-20 | 326 | 334 | 324 | 333 | 162,000 | 3,330 |
| 2004-12-17 | 322 | 328 | 322 | 326 | 112,000 | 3,260 |
| 2004-12-16 | 329 | 329 | 320 | 324 | 137,000 | 3,240 |
| 2004-12-15 | 329 | 330 | 326 | 328 | 103,000 | 3,280 |
| 2004-12-14 | 324 | 329 | 322 | 329 | 162,000 | 3,290 |
| 2004-12-13 | 323 | 324 | 323 | 324 | 142,000 | 3,240 |
| 2004-12-10 | 324 | 330 | 324 | 328 | 248,000 | 3,280 |
| 2004-12-09 | 330 | 331 | 326 | 328 | 126,000 | 3,280 |
| 2004-12-08 | 329 | 333 | 329 | 333 | 119,000 | 3,330 |
| 2004-12-07 | 330 | 336 | 329 | 336 | 143,000 | 3,360 |
| 2004-12-06 | 330 | 333 | 328 | 330 | 53,000 | 3,300 |
| 2004-12-03 | 327 | 335 | 327 | 331 | 156,000 | 3,310 |
| 2004-12-02 | 327 | 330 | 326 | 328 | 100,000 | 3,280 |
| 2004-12-01 | 326 | 328 | 324 | 325 | 111,000 | 3,250 |
| 2004-11-30 | 330 | 331 | 327 | 329 | 101,000 | 3,290 |
| 2004-11-29 | 322 | 329 | 322 | 328 | 55,000 | 3,280 |
| 2004-11-26 | 332 | 332 | 325 | 325 | 122,000 | 3,250 |
| 2004-11-25 | 327 | 329 | 323 | 329 | 91,000 | 3,290 |
| 2004-11-24 | 325 | 328 | 325 | 325 | 50,000 | 3,250 |
| 2004-11-22 | 333 | 333 | 321 | 325 | 124,000 | 3,250 |
| 2004-11-19 | 332 | 335 | 330 | 334 | 144,000 | 3,340 |
| 2004-11-18 | 338 | 343 | 336 | 336 | 188,000 | 3,360 |
| 2004-11-17 | 341 | 347 | 341 | 343 | 87,000 | 3,430 |
| 2004-11-16 | 350 | 350 | 343 | 344 | 167,000 | 3,440 |
| 2004-11-15 | 343 | 352 | 343 | 352 | 160,000 | 3,520 |
| 2004-11-12 | 339 | 344 | 339 | 344 | 107,000 | 3,440 |
| 2004-11-11 | 344 | 345 | 341 | 341 | 124,000 | 3,410 |
| 2004-11-10 | 341 | 344 | 340 | 341 | 60,000 | 3,410 |
| 2004-11-09 | 343 | 345 | 342 | 344 | 63,000 | 3,440 |
| 2004-11-08 | 353 | 353 | 345 | 345 | 80,000 | 3,450 |
| 2004-11-05 | 352 | 356 | 346 | 352 | 201,000 | 3,520 |
| 2004-11-04 | 342 | 359 | 341 | 357 | 237,000 | 3,570 |
| 2004-11-02 | 334 | 340 | 334 | 340 | 90,000 | 3,400 |
| 2004-11-01 | 333 | 338 | 333 | 336 | 94,000 | 3,360 |
| 2004-10-29 | 336 | 339 | 333 | 337 | 113,000 | 3,370 |
| 2004-10-28 | 336 | 338 | 333 | 336 | 76,000 | 3,360 |
| 2004-10-27 | 331 | 336 | 331 | 332 | 123,000 | 3,320 |
| 2004-10-26 | 328 | 330 | 326 | 329 | 47,000 | 3,290 |
| 2004-10-25 | 333 | 333 | 325 | 330 | 87,000 | 3,300 |
| 2004-10-22 | 333 | 338 | 333 | 335 | 72,000 | 3,350 |
| 2004-10-21 | 336 | 337 | 331 | 333 | 128,000 | 3,330 |
| 2004-10-20 | 345 | 345 | 337 | 337 | 197,000 | 3,370 |
| 2004-10-19 | 344 | 350 | 342 | 348 | 150,000 | 3,480 |
| 2004-10-18 | 349 | 349 | 343 | 344 | 133,000 | 3,440 |
| 2004-10-15 | 344 | 349 | 343 | 349 | 90,000 | 3,490 |
| 2004-10-14 | 353 | 353 | 346 | 349 | 146,000 | 3,490 |
| 2004-10-13 | 356 | 358 | 353 | 353 | 59,000 | 3,530 |
| 2004-10-12 | 358 | 361 | 357 | 358 | 89,000 | 3,580 |
| 2004-10-08 | 361 | 368 | 361 | 363 | 161,000 | 3,630 |
| 2004-10-07 | 363 | 363 | 357 | 362 | 129,000 | 3,620 |
| 2004-10-06 | 356 | 365 | 356 | 365 | 137,000 | 3,650 |
| 2004-10-05 | 363 | 363 | 358 | 360 | 109,000 | 3,600 |
| 2004-10-04 | 355 | 365 | 353 | 364 | 181,000 | 3,640 |
| 2004-10-01 | 345 | 352 | 345 | 350 | 86,000 | 3,500 |
| 2004-09-30 | 344 | 350 | 341 | 346 | 147,000 | 3,460 |
| 2004-09-29 | 349 | 350 | 337 | 339 | 235,000 | 3,390 |
| 2004-09-28 | 357 | 357 | 348 | 350 | 264,000 | 3,500 |
| 2004-09-27 | 343 | 410 | 341 | 355 | 1,092,000 | 3,550 |
| 2004-09-24 | 350 | 354 | 346 | 346 | 142,000 | 3,460 |
| 2004-09-22 | 361 | 361 | 353 | 355 | 129,000 | 3,550 |
| 2004-09-21 | 360 | 362 | 355 | 361 | 89,000 | 3,610 |
| 2004-09-17 | 357 | 362 | 355 | 359 | 91,000 | 3,590 |
| 2004-09-16 | 357 | 363 | 356 | 359 | 85,000 | 3,590 |
| 2004-09-15 | 370 | 370 | 356 | 357 | 176,000 | 3,570 |
| 2004-09-14 | 378 | 378 | 365 | 365 | 235,000 | 3,650 |
| 2004-09-13 | 352 | 370 | 352 | 368 | 310,000 | 3,680 |
| 2004-09-10 | 348 | 351 | 347 | 349 | 151,000 | 3,490 |
| 2004-09-09 | 349 | 353 | 348 | 349 | 61,000 | 3,490 |
| 2004-09-08 | 353 | 353 | 351 | 352 | 80,000 | 3,520 |
| 2004-09-07 | 345 | 352 | 343 | 352 | 91,000 | 3,520 |
| 2004-09-06 | 344 | 349 | 343 | 349 | 59,000 | 3,490 |
| 2004-09-03 | 350 | 351 | 346 | 347 | 63,000 | 3,470 |
| 2004-09-02 | 351 | 351 | 348 | 351 | 55,000 | 3,510 |
| 2004-09-01 | 348 | 352 | 348 | 352 | 70,000 | 3,520 |
| 2004-08-31 | 350 | 351 | 347 | 350 | 69,000 | 3,500 |
| 2004-08-30 | 354 | 356 | 352 | 352 | 77,000 | 3,520 |
| 2004-08-27 | 355 | 356 | 351 | 355 | 138,000 | 3,550 |
| 2004-08-26 | 360 | 361 | 356 | 356 | 174,000 | 3,560 |
| 2004-08-25 | 356 | 360 | 350 | 355 | 101,000 | 3,550 |
| 2004-08-24 | 355 | 355 | 349 | 354 | 97,000 | 3,540 |
| 2004-08-23 | 357 | 360 | 356 | 357 | 83,000 | 3,570 |
| 2004-08-20 | 350 | 361 | 350 | 359 | 73,000 | 3,590 |
| 2004-08-19 | 358 | 358 | 350 | 358 | 75,000 | 3,580 |
| 2004-08-18 | 350 | 352 | 346 | 352 | 76,000 | 3,520 |
| 2004-08-17 | 343 | 348 | 342 | 346 | 119,000 | 3,460 |
| 2004-08-16 | 345 | 345 | 338 | 341 | 55,000 | 3,410 |
| 2004-08-13 | 351 | 351 | 345 | 346 | 81,000 | 3,460 |
| 2004-08-12 | 359 | 359 | 350 | 355 | 56,000 | 3,550 |
| 2004-08-11 | 361 | 361 | 356 | 359 | 60,000 | 3,590 |
| 2004-08-10 | 364 | 364 | 353 | 359 | 86,000 | 3,590 |
| 2004-08-09 | 357 | 365 | 356 | 365 | 62,000 | 3,650 |
| 2004-08-06 | 359 | 366 | 359 | 366 | 81,000 | 3,660 |
| 2004-08-05 | 366 | 370 | 365 | 369 | 105,000 | 3,690 |
| 2004-08-04 | 375 | 375 | 357 | 364 | 126,000 | 3,640 |
| 2004-08-03 | 377 | 377 | 371 | 377 | 55,000 | 3,770 |
| 2004-08-02 | 379 | 379 | 375 | 377 | 74,000 | 3,770 |
| 2004-07-30 | 375 | 380 | 368 | 380 | 162,000 | 3,800 |
| 2004-07-29 | 378 | 378 | 367 | 370 | 116,000 | 3,700 |
| 2004-07-28 | 370 | 379 | 370 | 377 | 79,000 | 3,770 |
| 2004-07-27 | 375 | 376 | 370 | 370 | 84,000 | 3,700 |
| 2004-07-26 | 378 | 382 | 376 | 376 | 58,000 | 3,760 |
| 2004-07-23 | 385 | 385 | 381 | 382 | 84,000 | 3,820 |
| 2004-07-22 | 384 | 386 | 382 | 384 | 109,000 | 3,840 |
| 2004-07-21 | 383 | 390 | 383 | 389 | 99,000 | 3,890 |
| 2004-07-20 | 384 | 388 | 381 | 385 | 92,000 | 3,850 |
| 2004-07-16 | 383 | 389 | 380 | 388 | 123,000 | 3,880 |
| 2004-07-15 | 388 | 389 | 383 | 383 | 144,000 | 3,830 |
| 2004-07-14 | 391 | 394 | 387 | 388 | 129,000 | 3,880 |
| 2004-07-13 | 395 | 395 | 388 | 395 | 122,000 | 3,950 |
| 2004-07-12 | 395 | 400 | 395 | 395 | 92,000 | 3,950 |
| 2004-07-09 | 391 | 398 | 391 | 394 | 181,000 | 3,940 |
| 2004-07-08 | 393 | 395 | 391 | 393 | 102,000 | 3,930 |
| 2004-07-07 | 400 | 400 | 386 | 393 | 207,000 | 3,930 |
| 2004-07-06 | 406 | 408 | 400 | 401 | 195,000 | 4,010 |
| 2004-07-05 | 413 | 413 | 401 | 406 | 186,000 | 4,060 |
| 2004-07-02 | 409 | 415 | 405 | 413 | 181,000 | 4,130 |
| 2004-07-01 | 418 | 418 | 411 | 417 | 371,000 | 4,170 |
| 2004-06-30 | 407 | 414 | 405 | 413 | 268,000 | 4,130 |
| 2004-06-29 | 406 | 410 | 403 | 405 | 359,000 | 4,050 |
| 2004-06-28 | 389 | 407 | 388 | 405 | 847,000 | 4,050 |
| 2004-06-25 | 386 | 386 | 379 | 383 | 118,000 | 3,830 |
| 2004-06-24 | 378 | 384 | 376 | 382 | 162,000 | 3,820 |
| 2004-06-23 | 383 | 383 | 378 | 379 | 62,000 | 3,790 |
| 2004-06-22 | 377 | 382 | 375 | 382 | 93,000 | 3,820 |
| 2004-06-21 | 383 | 390 | 382 | 382 | 81,000 | 3,820 |
| 2004-06-18 | 387 | 388 | 381 | 382 | 147,000 | 3,820 |
| 2004-06-17 | 384 | 388 | 381 | 385 | 252,000 | 3,850 |
| 2004-06-16 | 384 | 385 | 380 | 383 | 66,000 | 3,830 |
| 2004-06-15 | 380 | 383 | 375 | 380 | 91,000 | 3,800 |
| 2004-06-14 | 385 | 386 | 383 | 383 | 69,000 | 3,830 |
| 2004-06-11 | 382 | 387 | 382 | 383 | 197,000 | 3,830 |
| 2004-06-10 | 380 | 385 | 376 | 385 | 133,000 | 3,850 |
| 2004-06-09 | 379 | 380 | 375 | 379 | 43,000 | 3,790 |
| 2004-06-08 | 380 | 381 | 377 | 378 | 59,000 | 3,780 |
| 2004-06-07 | 370 | 378 | 370 | 376 | 96,000 | 3,760 |
| 2004-06-04 | 366 | 373 | 366 | 371 | 93,000 | 3,710 |
| 2004-06-03 | 377 | 378 | 370 | 373 | 134,000 | 3,730 |
| 2004-06-02 | 376 | 379 | 369 | 376 | 87,000 | 3,760 |
| 2004-06-01 | 374 | 385 | 374 | 379 | 120,000 | 3,790 |
| 2004-05-31 | 380 | 382 | 378 | 379 | 40,000 | 3,790 |
| 2004-05-28 | 383 | 386 | 380 | 382 | 107,000 | 3,820 |
| 2004-05-27 | 378 | 382 | 377 | 379 | 75,000 | 3,790 |
| 2004-05-26 | 375 | 381 | 374 | 378 | 131,000 | 3,780 |
| 2004-05-25 | 376 | 377 | 369 | 374 | 114,000 | 3,740 |
| 2004-05-24 | 374 | 379 | 369 | 371 | 115,000 | 3,710 |
| 2004-05-21 | 369 | 381 | 369 | 379 | 139,000 | 3,790 |
| 2004-05-20 | 348 | 370 | 347 | 369 | 369,000 | 3,690 |
| 2004-05-19 | 333 | 357 | 333 | 357 | 185,000 | 3,570 |
| 2004-05-18 | 319 | 336 | 319 | 332 | 232,000 | 3,320 |
| 2004-05-17 | 331 | 341 | 329 | 329 | 208,000 | 3,290 |
| 2004-05-14 | 341 | 353 | 340 | 342 | 176,000 | 3,420 |
| 2004-05-13 | 357 | 358 | 346 | 346 | 189,000 | 3,460 |
| 2004-05-12 | 348 | 354 | 345 | 352 | 163,000 | 3,520 |
| 2004-05-11 | 340 | 351 | 339 | 343 | 156,000 | 3,430 |
| 2004-05-10 | 363 | 367 | 338 | 343 | 236,000 | 3,430 |
| 2004-05-07 | 371 | 377 | 370 | 374 | 143,000 | 3,740 |
| 2004-05-06 | 385 | 391 | 375 | 375 | 106,000 | 3,750 |
| 2004-04-30 | 387 | 393 | 375 | 390 | 184,000 | 3,900 |
| 2004-04-28 | 398 | 399 | 394 | 397 | 107,000 | 3,970 |
| 2004-04-27 | 401 | 403 | 396 | 400 | 114,000 | 4,000 |
| 2004-04-26 | 405 | 408 | 403 | 403 | 167,000 | 4,030 |
| 2004-04-23 | 407 | 407 | 398 | 403 | 204,000 | 4,030 |
| 2004-04-22 | 403 | 409 | 399 | 401 | 189,000 | 4,010 |
| 2004-04-21 | 400 | 408 | 395 | 402 | 304,000 | 4,020 |
| 2004-04-20 | 375 | 409 | 375 | 405 | 354,000 | 4,050 |
| 2004-04-19 | 386 | 387 | 378 | 379 | 429,000 | 3,790 |
| 2004-04-16 | 396 | 401 | 390 | 395 | 188,000 | 3,950 |
| 2004-04-15 | 415 | 415 | 392 | 398 | 437,000 | 3,980 |
| 2004-04-14 | 389 | 417 | 389 | 409 | 1,122,000 | 4,090 |
| 2004-04-13 | 387 | 395 | 382 | 390 | 551,000 | 3,900 |
| 2004-04-12 | 370 | 389 | 368 | 380 | 840,000 | 3,800 |
| 2004-04-09 | 347 | 369 | 345 | 362 | 864,000 | 3,620 |
| 2004-04-08 | 335 | 345 | 334 | 345 | 245,000 | 3,450 |
| 2004-04-07 | 337 | 338 | 328 | 338 | 114,000 | 3,380 |
| 2004-04-06 | 338 | 338 | 331 | 338 | 164,000 | 3,380 |
| 2004-04-05 | 334 | 338 | 333 | 334 | 151,000 | 3,340 |
| 2004-04-02 | 330 | 334 | 329 | 332 | 109,000 | 3,320 |
| 2004-04-01 | 330 | 334 | 328 | 333 | 84,000 | 3,330 |
| 2004-03-31 | 334 | 335 | 327 | 335 | 109,000 | 3,350 |
| 2004-03-30 | 339 | 339 | 333 | 335 | 198,000 | 3,350 |
| 2004-03-29 | 335 | 335 | 330 | 334 | 214,000 | 3,340 |
| 2004-03-26 | 329 | 332 | 327 | 331 | 200,000 | 3,310 |
| 2004-03-25 | 322 | 325 | 319 | 325 | 114,000 | 3,250 |
| 2004-03-24 | 319 | 323 | 315 | 318 | 155,000 | 3,180 |
| 2004-03-23 | 319 | 323 | 314 | 322 | 113,000 | 3,220 |
| 2004-03-22 | 316 | 321 | 316 | 321 | 93,000 | 3,210 |
| 2004-03-19 | 318 | 327 | 318 | 322 | 144,000 | 3,220 |
| 2004-03-18 | 329 | 329 | 321 | 322 | 127,000 | 3,220 |
| 2004-03-17 | 316 | 325 | 314 | 324 | 342,000 | 3,240 |
| 2004-03-16 | 315 | 315 | 312 | 314 | 188,000 | 3,140 |
| 2004-03-15 | 310 | 317 | 310 | 314 | 169,000 | 3,140 |
| 2004-03-12 | 301 | 306 | 300 | 306 | 165,000 | 3,060 |
| 2004-03-11 | 304 | 306 | 299 | 305 | 186,000 | 3,050 |
| 2004-03-10 | 310 | 310 | 308 | 308 | 61,000 | 3,080 |
| 2004-03-09 | 311 | 312 | 311 | 312 | 85,000 | 3,120 |
| 2004-03-08 | 314 | 316 | 312 | 315 | 143,000 | 3,150 |
| 2004-03-05 | 317 | 317 | 307 | 309 | 107,000 | 3,090 |
| 2004-03-04 | 301 | 310 | 301 | 307 | 104,000 | 3,070 |
| 2004-03-03 | 301 | 304 | 299 | 301 | 121,000 | 3,010 |
| 2004-03-02 | 304 | 307 | 299 | 300 | 175,000 | 3,000 |
| 2004-03-01 | 299 | 303 | 298 | 299 | 124,000 | 2,990 |
| 2004-02-27 | 293 | 298 | 292 | 296 | 152,000 | 2,960 |
| 2004-02-26 | 295 | 295 | 291 | 292 | 79,000 | 2,920 |
| 2004-02-25 | 295 | 295 | 288 | 290 | 151,000 | 2,900 |
| 2004-02-24 | 288 | 293 | 283 | 290 | 260,000 | 2,900 |
| 2004-02-23 | 289 | 293 | 285 | 289 | 269,000 | 2,890 |
| 2004-02-20 | 299 | 299 | 293 | 297 | 166,000 | 2,970 |
| 2004-02-19 | 298 | 301 | 296 | 296 | 119,000 | 2,960 |
| 2004-02-18 | 295 | 297 | 295 | 296 | 148,000 | 2,960 |
| 2004-02-17 | 290 | 297 | 290 | 294 | 140,000 | 2,940 |
| 2004-02-16 | 292 | 295 | 290 | 291 | 83,000 | 2,910 |
| 2004-02-13 | 295 | 296 | 291 | 293 | 62,000 | 2,930 |
| 2004-02-12 | 293 | 294 | 289 | 290 | 73,000 | 2,900 |
| 2004-02-10 | 295 | 296 | 292 | 292 | 73,000 | 2,920 |
| 2004-02-09 | 293 | 302 | 293 | 293 | 54,000 | 2,930 |
| 2004-02-06 | 292 | 296 | 292 | 293 | 25,000 | 2,930 |
| 2004-02-05 | 289 | 295 | 289 | 293 | 51,000 | 2,930 |
| 2004-02-04 | 301 | 301 | 294 | 294 | 59,000 | 2,940 |
| 2004-02-03 | 308 | 308 | 296 | 302 | 64,000 | 3,020 |
| 2004-02-02 | 305 | 305 | 300 | 303 | 39,000 | 3,030 |
| 2004-01-30 | 305 | 310 | 302 | 305 | 175,000 | 3,050 |
| 2004-01-29 | 301 | 302 | 295 | 296 | 128,000 | 2,960 |
| 2004-01-28 | 307 | 311 | 305 | 307 | 99,000 | 3,070 |
| 2004-01-27 | 317 | 319 | 311 | 313 | 109,000 | 3,130 |
| 2004-01-26 | 322 | 322 | 315 | 317 | 79,000 | 3,170 |
| 2004-01-23 | 321 | 323 | 319 | 319 | 68,000 | 3,190 |
| 2004-01-22 | 320 | 322 | 317 | 321 | 126,000 | 3,210 |
| 2004-01-21 | 326 | 326 | 319 | 319 | 125,000 | 3,190 |
| 2004-01-20 | 318 | 325 | 318 | 321 | 174,000 | 3,210 |
| 2004-01-19 | 316 | 320 | 315 | 315 | 90,000 | 3,150 |
| 2004-01-16 | 307 | 313 | 307 | 313 | 66,000 | 3,130 |
| 2004-01-15 | 312 | 314 | 305 | 307 | 128,000 | 3,070 |
| 2004-01-14 | 306 | 315 | 306 | 312 | 161,000 | 3,120 |
| 2004-01-13 | 316 | 318 | 310 | 314 | 123,000 | 3,140 |
| 2004-01-09 | 309 | 316 | 305 | 316 | 178,000 | 3,160 |
| 2004-01-08 | 297 | 309 | 295 | 304 | 274,000 | 3,040 |
| 2004-01-07 | 290 | 297 | 290 | 296 | 110,000 | 2,960 |
| 2004-01-06 | 298 | 298 | 292 | 294 | 119,000 | 2,940 |
| 2004-01-05 | 295 | 297 | 295 | 296 | 50,000 | 2,960 |
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
