6706 電気興業(株) の時系列データ [1985年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1985-12-28	715	718	715	718	20,000	3,263.64
1985-12-27	733	735	721	721	39,000	3,277.27
1985-12-26	741	741	731	731	62,000	3,322.73
1985-12-25	732	739	730	731	41,000	3,322.73
1985-12-24	741	749	732	739	27,000	3,359.09
1985-12-23	735	745	730	730	21,000	3,318.18
1985-12-21	755	755	738	740	11,000	3,363.64
1985-12-20	755	760	740	760	18,000	3,454.55
1985-12-19	756	756	738	738	56,000	3,354.55
1985-12-18	750	760	742	755	61,000	3,431.82
1985-12-17	771	772	750	760	50,000	3,454.55
1985-12-16	778	780	771	771	42,000	3,504.55
1985-12-13	772	780	771	778	36,000	3,536.36
1985-12-12	770	788	770	771	48,000	3,504.55
1985-12-11	784	788	771	771	31,000	3,504.55
1985-12-10	788	788	770	770	40,000	3,500
1985-12-09	790	790	768	768	32,000	3,490.91
1985-12-07	790	793	785	793	42,000	3,604.55
1985-12-06	790	795	790	794	37,000	3,609.09
1985-12-05	800	800	785	785	64,000	3,568.18
1985-12-04	785	803	770	799	158,000	3,631.82
1985-12-03	779	780	760	779	51,000	3,540.91
1985-12-02	767	780	740	760	40,000	3,454.55
1985-11-30	768	768	768	768	19,000	3,490.91
1985-11-29	759	759	724	728	53,000	3,309.09
1985-11-28	787	790	750	750	78,000	3,409.09
1985-11-27	807	807	800	807	319,000	3,668.18
1985-11-26	815	818	800	816	216,000	3,225.30
1985-11-25	820	828	805	805	119,000	3,181.82
1985-11-22	820	825	810	810	173,000	3,201.58
1985-11-21	820	830	815	830	333,000	3,280.63
1985-11-20	813	822	811	822	181,000	3,249.01
1985-11-19	819	820	806	813	66,000	3,213.44
1985-11-18	834	834	820	820	68,000	3,241.11
1985-11-16	830	830	820	830	22,000	3,280.63
1985-11-15	815	836	815	830	136,000	3,280.63
1985-11-14	841	841	815	815	141,000	3,221.34
1985-11-13	840	848	835	840	170,000	3,320.16
1985-11-12	830	839	826	839	188,000	3,316.21
1985-11-11	815	828	810	828	151,000	3,272.73
1985-11-08	797	805	797	805	112,000	3,181.82
1985-11-07	796	800	795	799	93,000	3,158.10
1985-11-06	790	799	790	795	45,000	3,142.29
1985-11-05	785	790	785	790	37,000	3,122.53
1985-11-02	785	785	781	783	24,000	3,094.86
1985-11-01	799	800	781	783	106,000	3,094.86
1985-10-31	795	804	785	790	280,000	3,122.53
1985-10-30	790	798	785	790	67,000	3,122.53
1985-10-29	767	785	767	775	56,000	3,063.24
1985-10-28	775	778	765	767	51,000	3,031.62
1985-10-26	765	766	750	765	51,000	3,023.72
1985-10-25	755	770	755	761	88,000	3,007.91
1985-10-24	722	730	720	730	24,000	2,885.38
1985-10-23	730	730	720	720	31,000	2,845.85
1985-10-22	730	735	715	720	20,000	2,845.85
1985-10-21	734	735	734	735	10,000	2,905.14
1985-10-19	730	735	705	705	22,000	2,786.56
1985-10-18	745	750	735	735	36,000	2,905.14
1985-10-17	750	765	745	745	31,000	2,944.66
1985-10-16	730	750	730	740	62,000	2,924.90
1985-10-15	693	730	693	730	31,000	2,885.38
1985-10-14	688	692	686	690	65,000	2,727.27
1985-10-11	690	690	684	685	63,000	2,707.51
1985-10-09	689	689	680	685	75,000	2,707.51
1985-10-08	681	689	675	680	38,000	2,687.75
1985-10-07	680	680	675	680	14,000	2,687.75
1985-10-04	689	689	680	680	34,000	2,687.75
1985-10-03	670	690	665	690	174,000	2,727.27
1985-10-02	660	670	660	665	92,000	2,628.46
1985-10-01	670	670	660	660	126,000	2,608.70
1985-09-30	667	672	667	670	18,000	2,648.22
1985-09-28	666	666	665	666	11,000	2,632.41
1985-09-27	679	680	665	666	64,000	2,632.41
1985-09-26	676	685	670	670	54,000	2,648.22
1985-09-25	680	686	675	675	83,000	2,667.98
1985-09-24	680	700	680	680	54,000	2,687.75
1985-09-21	690	700	689	690	32,000	2,727.27
1985-09-20	690	690	685	690	23,000	2,727.27
1985-09-19	676	690	675	690	27,000	2,727.27
1985-09-18	680	680	675	675	56,000	2,667.98
1985-09-17	681	685	676	676	35,000	2,671.94
1985-09-13	680	690	675	675	42,000	2,667.98
1985-09-12	681	685	675	680	89,000	2,687.75
1985-09-11	685	685	677	677	61,000	2,675.89
1985-09-10	700	700	685	685	15,000	2,707.51
1985-09-09	680	685	680	685	4,000	2,707.51
1985-09-07	677	690	676	676	14,000	2,671.94
1985-09-06	680	686	676	676	42,000	2,671.94
1985-09-05	682	685	675	680	45,000	2,687.75
1985-09-03	729	729	722	722	15,000	2,853.75
1985-09-02	730	730	726	730	5,000	2,885.38
1985-08-31	729	740	729	740	8,000	2,924.90
1985-08-30	720	739	720	739	33,000	2,920.95
1985-08-29	739	739	720	739	46,000	2,920.95
1985-08-28	720	740	720	740	195,000	2,924.90
1985-08-27	725	730	720	730	132,000	2,885.38
1985-08-26	720	735	720	725	27,000	2,865.61
1985-08-24	720	725	720	720	27,000	2,845.85
1985-08-23	710	725	700	720	66,000	2,845.85
1985-08-22	693	720	693	720	17,000	2,845.85
1985-08-21	695	695	690	691	5,000	2,731.23
1985-08-20	700	710	695	695	7,000	2,747.04
1985-08-19	690	701	690	700	19,000	2,766.80
1985-08-17	699	710	698	710	4,000	2,806.32
1985-08-16	680	700	680	699	17,000	2,762.85
1985-08-15	675	685	675	685	12,000	2,707.51
1985-08-14	680	680	670	675	73,000	2,667.98
1985-08-13	690	690	680	690	29,000	2,727.27
1985-08-12	690	690	680	680	39,000	2,687.75
1985-08-09	682	690	682	690	10,000	2,727.27
1985-08-08	700	700	680	680	35,000	2,687.75
1985-08-07	708	712	700	700	20,000	2,766.80
1985-08-06	689	700	686	700	36,000	2,766.80
1985-08-05	720	720	690	690	38,000	2,727.27
1985-08-03	700	710	690	710	16,000	2,806.32
1985-08-02	715	715	695	695	20,000	2,747.04
1985-08-01	691	715	691	715	25,000	2,826.09
1985-07-31	690	696	685	690	37,000	2,727.27
1985-07-30	689	720	688	720	8,000	2,845.85
1985-07-29	675	686	675	686	16,000	2,711.46
1985-07-27	675	675	675	675	25,000	2,667.98
1985-07-26	670	680	661	661	120,000	2,612.65
1985-07-25	690	693	665	665	68,000	2,628.46
1985-07-24	704	705	693	693	54,000	2,739.13
1985-07-23	702	706	702	703	15,000	2,778.66
1985-07-22	719	719	701	701	14,000	2,770.75
1985-07-20	712	720	711	720	8,000	2,845.85
1985-07-19	727	733	710	711	42,000	2,810.28
1985-07-18	751	752	730	730	31,000	2,885.38
1985-07-17	740	750	735	750	30,000	2,964.43
1985-07-16	680	717	680	717	57,000	2,833.99
1985-07-15	711	720	680	680	68,000	2,687.75
1985-07-12	731	740	719	719	56,000	2,841.90
1985-07-11	741	741	730	730	79,000	2,885.38
1985-07-10	761	770	750	750	70,000	2,964.43
1985-07-09	770	770	765	765	42,000	3,023.72
1985-07-08	771	775	770	770	34,000	3,043.48
1985-07-06	774	775	771	772	20,000	3,051.38
1985-07-05	781	782	771	772	41,000	3,051.38
1985-07-04	781	785	780	785	20,000	3,102.77
1985-07-03	780	790	780	780	38,000	3,083
1985-07-02	790	795	780	780	22,000	3,083
1985-07-01	810	810	796	796	20,000	3,146.25
1985-06-29	800	804	800	801	10,000	3,166.01
1985-06-28	786	800	786	791	15,000	3,126.48
1985-06-27	785	785	776	780	16,000	3,083
1985-06-26	780	797	775	775	27,000	3,063.24
1985-06-25	772	790	772	778	19,000	3,075.10
1985-06-24	795	795	770	771	18,000	3,047.43
1985-06-22	775	785	775	785	17,000	3,102.77
1985-06-21	752	780	751	755	93,000	2,984.19
1985-06-20	794	794	745	751	120,000	2,968.38
1985-06-19	802	802	794	794	47,000	3,138.34
1985-06-18	811	818	801	801	32,000	3,166.01
1985-06-17	801	805	800	801	15,000	3,166.01
1985-06-15	805	806	800	800	28,000	3,162.06
1985-06-14	815	819	805	805	28,000	3,181.82
1985-06-13	840	840	805	805	19,000	3,181.82
1985-06-12	861	875	840	840	37,000	3,320.16
1985-06-11	840	865	835	851	81,000	3,363.64
1985-06-10	800	830	800	830	30,000	3,280.63
1985-06-07	792	809	791	795	25,000	3,142.29
1985-06-06	800	800	791	791	40,000	3,126.48
1985-06-05	800	810	785	785	176,000	3,102.77
1985-06-04	790	792	780	781	79,000	3,086.96
1985-06-03	800	802	797	797	37,000	3,150.20
1985-06-01	826	826	796	802	57,000	3,169.96
1985-05-31	855	855	835	835	50,000	3,300.40
1985-05-30	865	871	850	855	87,000	3,379.45
1985-05-29	870	884	865	865	100,000	3,418.97
1985-05-28	909	909	885	885	30,000	3,498.02
1985-05-27	870	911	850	900	147,000	3,557.31
1985-05-25	881	890	877	877	73,000	3,466.40
1985-05-24	892	892	875	876	87,000	3,462.45
1985-05-23	900	903	890	900	67,000	3,557.31
1985-05-22	903	919	902	919	113,000	3,632.41
1985-05-21	911	930	907	907	149,000	3,584.98
1985-05-20	920	930	910	910	98,000	3,596.84
1985-05-18	921	940	920	920	77,000	3,636.36
1985-05-17	921	940	908	915	147,000	3,616.60
1985-05-16	911	950	910	930	345,000	3,675.89
1985-05-15	967	977	928	941	197,000	3,719.37
1985-05-14	980	984	954	957	176,000	3,782.61
1985-05-13	1,020	1,030	990	1,000	187,000	3,952.57
1985-05-10	1,050	1,050	1,000	1,030	506,000	4,071.15
1985-05-09	1,050	1,090	1,020	1,050	1,567,000	4,150.20
1985-05-08	980	1,070	975	1,070	1,988,000	4,229.25
1985-05-07	1,000	1,000	960	970	225,000	3,833.99
1985-05-04	1,010	1,010	994	1,000	507,000	3,952.57
1985-05-02	960	1,040	949	999	1,529,000	3,948.62
1985-05-01	970	978	937	938	625,000	3,707.51
1985-04-30	970	1,020	970	980	906,000	3,873.52
1985-04-27	920	1,000	919	999	1,197,000	3,948.62
1985-04-26	880	905	875	900	437,000	3,557.31
1985-04-25	860	865	840	860	99,000	3,399.21
1985-04-24	890	890	868	870	219,000	3,438.74
1985-04-23	870	890	870	890	329,000	3,517.79
1985-04-22	889	895	870	890	223,000	3,517.79
1985-04-20	850	900	850	890	533,000	3,517.79
1985-04-19	790	835	790	835	257,000	3,300.40
1985-04-18	795	795	780	780	49,000	3,083
1985-04-17	770	795	770	790	17,000	3,122.53
1985-04-16	820	821	780	780	143,000	3,083
1985-04-15	823	824	807	815	91,000	3,221.34
1985-04-12	821	824	811	820	97,000	3,241.11
1985-04-11	805	829	801	829	246,000	3,276.68
1985-04-10	785	799	780	799	23,000	3,158.10
1985-04-09	782	790	780	790	24,000	3,122.53
1985-04-08	780	798	780	780	13,000	3,083
1985-04-06	775	790	775	790	6,000	3,122.53
1985-04-05	775	776	775	775	15,000	3,063.24
1985-04-04	770	775	770	775	24,000	3,063.24
1985-04-03	792	795	778	780	38,000	3,083
1985-04-02	808	808	798	798	42,000	3,154.15
1985-04-01	810	810	808	808	14,000	3,193.68
1985-03-30	801	818	801	818	30,000	3,233.20
1985-03-29	805	818	801	801	117,000	3,166.01
1985-03-28	790	800	790	800	57,000	3,162.06
1985-03-27	798	799	780	799	71,000	3,158.10
1985-03-26	781	798	781	798	108,000	3,154.15
1985-03-25	780	790	778	788	52,000	3,114.62
1985-03-23	788	789	780	781	34,000	3,086.96
1985-03-22	768	785	759	785	25,000	3,102.77
1985-03-20	795	795	746	746	104,000	2,948.62
1985-03-19	750	797	750	797	78,000	3,150.20
1985-03-18	750	750	746	746	26,000	2,948.62
1985-03-16	750	750	750	750	98,000	2,964.43
1985-03-15	749	750	747	750	36,000	2,964.43
1985-03-14	750	750	749	750	15,000	2,964.43
1985-03-13	748	750	747	748	20,000	2,956.52
1985-03-12	746	750	746	747	9,000	2,952.57
1985-03-11	747	750	746	750	20,000	2,964.43
1985-03-08	750	750	747	747	21,000	2,952.57
1985-03-07	760	760	746	747	57,000	2,952.57
1985-03-06	760	770	760	760	38,000	3,003.95
1985-03-05	750	760	750	760	30,000	3,003.95
1985-03-04	746	750	746	748	15,000	2,956.52
1985-03-02	746	760	746	750	12,000	2,964.43
1985-03-01	751	755	746	754	34,000	2,980.24
1985-02-28	751	755	744	746	33,000	2,948.62
1985-02-27	751	755	750	751	30,000	2,968.38
1985-02-26	770	770	755	755	22,000	2,984.19
1985-02-25	770	770	761	770	27,000	3,043.48
1985-02-23	770	775	761	775	21,000	3,063.24
1985-02-22	770	799	770	770	136,000	3,043.48
1985-02-21	761	769	755	769	27,000	3,039.53
1985-02-20	750	760	750	752	10,000	2,972.33
1985-02-19	755	760	740	755	28,000	2,984.19
1985-02-18	750	765	750	750	13,000	2,964.43
1985-02-16	749	765	743	765	23,000	3,023.72
1985-02-15	741	741	739	740	23,000	2,924.90
1985-02-14	750	750	741	741	42,000	2,928.85
1985-02-13	751	762	751	751	31,000	2,968.38
1985-02-12	751	758	751	751	23,000	2,968.38
1985-02-08	753	754	753	754	15,000	2,980.24
1985-02-07	774	774	752	753	13,000	2,976.28
1985-02-06	760	780	750	780	23,000	3,083
1985-02-05	755	755	750	752	25,000	2,972.33
1985-02-04	765	770	755	755	28,000	2,984.19
1985-02-02	762	762	760	760	19,000	3,003.95
1985-02-01	761	765	761	762	15,000	3,011.86
1985-01-31	783	790	751	760	35,000	3,003.95
1985-01-30	766	780	766	780	12,000	3,083
1985-01-29	780	780	765	765	20,000	3,023.72
1985-01-28	790	790	770	781	24,000	3,086.96
1985-01-26	785	790	780	790	16,000	3,122.53
1985-01-25	798	800	785	785	35,000	3,102.77
1985-01-24	789	800	789	798	24,000	3,154.15
1985-01-23	790	790	781	781	15,000	3,086.96
1985-01-22	770	790	770	770	16,000	3,043.48
1985-01-21	747	760	740	760	49,000	3,003.95
1985-01-19	737	748	735	748	18,000	2,956.52
1985-01-18	739	749	735	735	48,000	2,905.14
1985-01-17	745	750	743	749	26,000	2,960.47
1985-01-16	750	750	745	745	20,000	2,944.66
1985-01-14	735	742	735	742	28,000	2,932.81
1985-01-11	735	750	731	735	49,000	2,905.14
1985-01-10	739	740	730	735	58,000	2,905.14
1985-01-09	741	742	740	740	29,000	2,924.90
1985-01-08	750	760	746	750	64,000	2,964.43
1985-01-07	744	750	744	744	16,000	2,940.71
1985-01-05	745	750	745	750	12,000	2,964.43
1985-01-04	750	750	744	744	34,000	2,940.71

分割・併合履歴： [2017-09-27]1株→0.2株 [1986-11-26]1株→1.1株 [1985-11-27]1株→1.15株 [1984-05-28]1株→1.2株 [1983-05-27]1株→1.4株