6706 電気興業(株) の時系列データ [1992年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1992-12-30 | 809 | 809 | 803 | 807 | 45,000 | 4,035 |
| 1992-12-29 | 801 | 806 | 801 | 803 | 269,000 | 4,015 |
| 1992-12-28 | 817 | 817 | 810 | 811 | 213,000 | 4,055 |
| 1992-12-25 | 821 | 821 | 815 | 820 | 144,000 | 4,100 |
| 1992-12-24 | 830 | 830 | 820 | 821 | 88,000 | 4,105 |
| 1992-12-22 | 820 | 830 | 819 | 828 | 134,000 | 4,140 |
| 1992-12-21 | 845 | 845 | 829 | 830 | 69,000 | 4,150 |
| 1992-12-18 | 817 | 845 | 817 | 845 | 131,000 | 4,225 |
| 1992-12-17 | 816 | 830 | 816 | 819 | 117,000 | 4,095 |
| 1992-12-16 | 830 | 833 | 816 | 821 | 311,000 | 4,105 |
| 1992-12-15 | 829 | 844 | 825 | 838 | 265,000 | 4,190 |
| 1992-12-14 | 840 | 840 | 831 | 837 | 176,000 | 4,185 |
| 1992-12-11 | 850 | 853 | 840 | 840 | 164,000 | 4,200 |
| 1992-12-10 | 855 | 863 | 846 | 856 | 232,000 | 4,280 |
| 1992-12-09 | 859 | 869 | 846 | 855 | 215,000 | 4,275 |
| 1992-12-08 | 836 | 849 | 830 | 849 | 206,000 | 4,245 |
| 1992-12-07 | 852 | 853 | 832 | 839 | 182,000 | 4,195 |
| 1992-12-04 | 869 | 869 | 853 | 859 | 215,000 | 4,295 |
| 1992-12-03 | 879 | 882 | 870 | 870 | 291,000 | 4,350 |
| 1992-12-02 | 880 | 889 | 870 | 880 | 439,000 | 4,400 |
| 1992-12-01 | 890 | 905 | 870 | 881 | 1,066,000 | 4,405 |
| 1992-11-30 | 868 | 884 | 849 | 880 | 672,000 | 4,400 |
| 1992-11-27 | 826 | 871 | 826 | 859 | 928,000 | 4,295 |
| 1992-11-26 | 826 | 838 | 822 | 826 | 421,000 | 4,130 |
| 1992-11-25 | 821 | 846 | 820 | 846 | 180,000 | 4,230 |
| 1992-11-24 | 845 | 847 | 829 | 829 | 183,000 | 4,145 |
| 1992-11-20 | 811 | 845 | 805 | 839 | 458,000 | 4,195 |
| 1992-11-19 | 860 | 861 | 820 | 820 | 651,000 | 4,100 |
| 1992-11-18 | 804 | 860 | 802 | 850 | 1,472,000 | 4,250 |
| 1992-11-17 | 796 | 809 | 789 | 804 | 781,000 | 4,020 |
| 1992-11-16 | 820 | 820 | 804 | 806 | 395,000 | 4,030 |
| 1992-11-13 | 824 | 830 | 803 | 827 | 1,035,000 | 4,135 |
| 1992-11-12 | 810 | 835 | 785 | 826 | 2,292,000 | 4,130 |
| 1992-11-11 | 855 | 865 | 820 | 820 | 1,528,000 | 4,100 |
| 1992-11-10 | 879 | 899 | 837 | 865 | 2,819,000 | 4,325 |
| 1992-11-09 | 941 | 941 | 880 | 880 | 2,169,000 | 4,400 |
| 1992-11-06 | 955 | 966 | 945 | 951 | 2,270,000 | 4,755 |
| 1992-11-05 | 969 | 996 | 961 | 961 | 6,745,000 | 4,805 |
| 1992-11-04 | 943 | 972 | 935 | 966 | 4,748,000 | 4,830 |
| 1992-11-02 | 910 | 933 | 908 | 933 | 1,466,000 | 4,665 |
| 1992-10-30 | 940 | 950 | 911 | 925 | 3,050,000 | 4,625 |
| 1992-10-29 | 889 | 980 | 884 | 950 | 5,312,000 | 4,750 |
| 1992-10-28 | 880 | 897 | 871 | 885 | 1,770,000 | 4,425 |
| 1992-10-27 | 861 | 880 | 860 | 878 | 839,000 | 4,390 |
| 1992-10-26 | 868 | 874 | 850 | 866 | 632,000 | 4,330 |
| 1992-10-23 | 871 | 891 | 852 | 866 | 2,689,000 | 4,330 |
| 1992-10-22 | 818 | 838 | 810 | 837 | 691,000 | 4,185 |
| 1992-10-21 | 820 | 820 | 806 | 813 | 387,000 | 4,065 |
| 1992-10-20 | 810 | 829 | 798 | 810 | 655,000 | 4,050 |
| 1992-10-19 | 828 | 845 | 811 | 812 | 562,000 | 4,060 |
| 1992-10-16 | 838 | 840 | 818 | 818 | 448,000 | 4,090 |
| 1992-10-15 | 839 | 865 | 829 | 840 | 1,589,000 | 4,200 |
| 1992-10-14 | 800 | 829 | 795 | 829 | 1,229,000 | 4,145 |
| 1992-10-13 | 755 | 790 | 755 | 774 | 616,000 | 3,870 |
| 1992-10-12 | 755 | 775 | 751 | 755 | 304,000 | 3,775 |
| 1992-10-09 | 760 | 774 | 760 | 765 | 418,000 | 3,825 |
| 1992-10-08 | 785 | 785 | 761 | 770 | 502,000 | 3,850 |
| 1992-10-07 | 758 | 802 | 752 | 785 | 1,678,000 | 3,925 |
| 1992-10-06 | 750 | 785 | 738 | 759 | 2,746,000 | 3,795 |
| 1992-10-05 | 670 | 730 | 650 | 730 | 573,000 | 3,650 |
| 1992-10-02 | 670 | 680 | 660 | 680 | 302,000 | 3,400 |
| 1992-10-01 | 635 | 674 | 625 | 658 | 162,000 | 3,290 |
| 1992-09-30 | 615 | 635 | 615 | 625 | 40,000 | 3,125 |
| 1992-09-29 | 638 | 639 | 625 | 625 | 18,000 | 3,125 |
| 1992-09-28 | 622 | 637 | 612 | 636 | 35,000 | 3,180 |
| 1992-09-25 | 615 | 623 | 615 | 623 | 38,000 | 3,115 |
| 1992-09-24 | 629 | 629 | 609 | 609 | 31,000 | 3,045 |
| 1992-09-22 | 612 | 612 | 602 | 610 | 7,000 | 3,050 |
| 1992-09-21 | 595 | 600 | 593 | 600 | 14,000 | 3,000 |
| 1992-09-18 | 600 | 600 | 591 | 595 | 32,000 | 2,975 |
| 1992-09-17 | 607 | 607 | 600 | 600 | 19,000 | 3,000 |
| 1992-09-16 | 610 | 620 | 600 | 620 | 43,000 | 3,100 |
| 1992-09-14 | 621 | 621 | 600 | 600 | 40,000 | 3,000 |
| 1992-09-11 | 636 | 636 | 616 | 630 | 63,000 | 3,150 |
| 1992-09-10 | 652 | 655 | 646 | 646 | 58,000 | 3,230 |
| 1992-09-09 | 652 | 652 | 640 | 652 | 44,000 | 3,260 |
| 1992-09-08 | 655 | 655 | 641 | 642 | 18,000 | 3,210 |
| 1992-09-07 | 650 | 659 | 645 | 655 | 46,000 | 3,275 |
| 1992-09-04 | 641 | 641 | 628 | 640 | 56,000 | 3,200 |
| 1992-09-03 | 644 | 650 | 625 | 635 | 48,000 | 3,175 |
| 1992-09-02 | 624 | 655 | 620 | 641 | 131,000 | 3,205 |
| 1992-09-01 | 620 | 626 | 599 | 626 | 80,000 | 3,130 |
| 1992-08-31 | 620 | 622 | 610 | 622 | 64,000 | 3,110 |
| 1992-08-28 | 605 | 618 | 604 | 618 | 90,000 | 3,090 |
| 1992-08-27 | 570 | 615 | 570 | 615 | 27,000 | 3,075 |
| 1992-08-26 | 580 | 580 | 570 | 570 | 24,000 | 2,850 |
| 1992-08-25 | 591 | 591 | 560 | 560 | 13,000 | 2,800 |
| 1992-08-24 | 580 | 600 | 576 | 600 | 44,000 | 3,000 |
| 1992-08-21 | 537 | 570 | 537 | 570 | 34,000 | 2,850 |
| 1992-08-20 | 510 | 541 | 510 | 535 | 24,000 | 2,675 |
| 1992-08-19 | 514 | 514 | 505 | 510 | 20,000 | 2,550 |
| 1992-08-18 | 511 | 511 | 510 | 510 | 13,000 | 2,550 |
| 1992-08-17 | 515 | 520 | 510 | 510 | 12,000 | 2,550 |
| 1992-08-14 | 502 | 515 | 502 | 505 | 24,000 | 2,525 |
| 1992-08-13 | 518 | 526 | 500 | 500 | 42,000 | 2,500 |
| 1992-08-12 | 519 | 520 | 505 | 518 | 40,000 | 2,590 |
| 1992-08-11 | 550 | 550 | 530 | 530 | 57,000 | 2,650 |
| 1992-08-10 | 570 | 570 | 550 | 550 | 63,000 | 2,750 |
| 1992-08-07 | 590 | 590 | 560 | 570 | 33,000 | 2,850 |
| 1992-08-06 | 610 | 610 | 590 | 595 | 50,000 | 2,975 |
| 1992-08-05 | 610 | 628 | 600 | 600 | 22,000 | 3,000 |
| 1992-08-04 | 624 | 625 | 613 | 614 | 36,000 | 3,070 |
| 1992-08-03 | 599 | 630 | 590 | 630 | 39,000 | 3,150 |
| 1992-07-31 | 571 | 600 | 570 | 600 | 26,000 | 3,000 |
| 1992-07-30 | 570 | 575 | 570 | 571 | 12,000 | 2,855 |
| 1992-07-29 | 601 | 601 | 560 | 560 | 53,000 | 2,800 |
| 1992-07-28 | 605 | 615 | 600 | 600 | 28,000 | 3,000 |
| 1992-07-27 | 625 | 635 | 600 | 600 | 27,000 | 3,000 |
| 1992-07-24 | 640 | 640 | 616 | 616 | 16,000 | 3,080 |
| 1992-07-23 | 600 | 630 | 600 | 630 | 34,000 | 3,150 |
| 1992-07-22 | 622 | 623 | 605 | 605 | 39,000 | 3,025 |
| 1992-07-21 | 617 | 635 | 617 | 620 | 34,000 | 3,100 |
| 1992-07-20 | 630 | 630 | 625 | 625 | 16,000 | 3,125 |
| 1992-07-17 | 660 | 675 | 660 | 673 | 45,000 | 3,365 |
| 1992-07-16 | 690 | 704 | 675 | 680 | 129,000 | 3,400 |
| 1992-07-15 | 654 | 680 | 654 | 680 | 132,000 | 3,400 |
| 1992-07-14 | 632 | 640 | 627 | 632 | 38,000 | 3,160 |
| 1992-07-13 | 630 | 630 | 625 | 626 | 21,000 | 3,130 |
| 1992-07-10 | 637 | 637 | 631 | 632 | 16,000 | 3,160 |
| 1992-07-09 | 632 | 640 | 632 | 633 | 14,000 | 3,165 |
| 1992-07-08 | 643 | 643 | 635 | 642 | 29,000 | 3,210 |
| 1992-07-07 | 652 | 652 | 651 | 651 | 23,000 | 3,255 |
| 1992-07-06 | 678 | 678 | 653 | 653 | 20,000 | 3,265 |
| 1992-07-03 | 670 | 680 | 669 | 675 | 43,000 | 3,375 |
| 1992-07-02 | 641 | 663 | 633 | 660 | 52,000 | 3,300 |
| 1992-07-01 | 607 | 607 | 605 | 607 | 16,000 | 3,035 |
| 1992-06-30 | 603 | 612 | 603 | 612 | 16,000 | 3,060 |
| 1992-06-29 | 605 | 605 | 602 | 602 | 8,000 | 3,010 |
| 1992-06-26 | 615 | 625 | 605 | 605 | 29,000 | 3,025 |
| 1992-06-25 | 602 | 625 | 600 | 625 | 32,000 | 3,125 |
| 1992-06-24 | 618 | 618 | 611 | 611 | 28,000 | 3,055 |
| 1992-06-23 | 605 | 605 | 600 | 601 | 19,000 | 3,005 |
| 1992-06-22 | 625 | 625 | 614 | 615 | 19,000 | 3,075 |
| 1992-06-19 | 602 | 625 | 602 | 620 | 35,000 | 3,100 |
| 1992-06-18 | 635 | 635 | 601 | 601 | 112,000 | 3,005 |
| 1992-06-17 | 681 | 681 | 645 | 645 | 41,000 | 3,225 |
| 1992-06-16 | 681 | 681 | 672 | 672 | 44,000 | 3,360 |
| 1992-06-15 | 688 | 695 | 681 | 682 | 37,000 | 3,410 |
| 1992-06-12 | 703 | 703 | 681 | 698 | 64,000 | 3,490 |
| 1992-06-11 | 672 | 693 | 671 | 693 | 51,000 | 3,465 |
| 1992-06-10 | 677 | 677 | 665 | 666 | 26,000 | 3,330 |
| 1992-06-09 | 674 | 675 | 661 | 675 | 27,000 | 3,375 |
| 1992-06-08 | 655 | 680 | 654 | 680 | 37,000 | 3,400 |
| 1992-06-05 | 645 | 651 | 645 | 651 | 8,000 | 3,255 |
| 1992-06-04 | 650 | 655 | 650 | 655 | 2,000 | 3,275 |
| 1992-06-03 | 631 | 651 | 630 | 650 | 28,000 | 3,250 |
| 1992-06-02 | 640 | 645 | 640 | 645 | 62,000 | 3,225 |
| 1992-06-01 | 652 | 655 | 650 | 650 | 31,000 | 3,250 |
| 1992-05-29 | 665 | 665 | 655 | 655 | 31,000 | 3,275 |
| 1992-05-28 | 661 | 665 | 652 | 665 | 21,000 | 3,325 |
| 1992-05-27 | 670 | 670 | 660 | 660 | 27,000 | 3,300 |
| 1992-05-26 | 668 | 680 | 668 | 680 | 19,000 | 3,400 |
| 1992-05-25 | 677 | 677 | 668 | 668 | 23,000 | 3,340 |
| 1992-05-22 | 676 | 676 | 667 | 667 | 32,000 | 3,335 |
| 1992-05-21 | 693 | 693 | 675 | 675 | 11,000 | 3,375 |
| 1992-05-20 | 705 | 705 | 693 | 693 | 26,000 | 3,465 |
| 1992-05-19 | 699 | 705 | 693 | 700 | 69,000 | 3,500 |
| 1992-05-18 | 660 | 699 | 660 | 699 | 20,000 | 3,495 |
| 1992-05-15 | 665 | 675 | 665 | 665 | 45,000 | 3,325 |
| 1992-05-14 | 690 | 690 | 660 | 670 | 56,000 | 3,350 |
| 1992-05-13 | 700 | 704 | 690 | 699 | 44,000 | 3,495 |
| 1992-05-12 | 688 | 710 | 680 | 705 | 250,000 | 3,525 |
| 1992-05-11 | 670 | 678 | 665 | 678 | 106,000 | 3,390 |
| 1992-05-08 | 656 | 668 | 650 | 658 | 116,000 | 3,290 |
| 1992-05-07 | 654 | 660 | 644 | 655 | 75,000 | 3,275 |
| 1992-05-06 | 635 | 650 | 634 | 634 | 63,000 | 3,170 |
| 1992-05-01 | 640 | 645 | 630 | 630 | 45,000 | 3,150 |
| 1992-04-30 | 632 | 632 | 620 | 630 | 18,000 | 3,150 |
| 1992-04-28 | 636 | 645 | 631 | 634 | 65,000 | 3,170 |
| 1992-04-27 | 631 | 654 | 630 | 640 | 108,000 | 3,200 |
| 1992-04-24 | 631 | 631 | 611 | 612 | 53,000 | 3,060 |
| 1992-04-23 | 590 | 621 | 589 | 621 | 18,000 | 3,105 |
| 1992-04-22 | 610 | 615 | 580 | 580 | 25,000 | 2,900 |
| 1992-04-21 | 600 | 618 | 600 | 600 | 25,000 | 3,000 |
| 1992-04-20 | 631 | 631 | 618 | 618 | 26,000 | 3,090 |
| 1992-04-17 | 660 | 660 | 631 | 631 | 57,000 | 3,155 |
| 1992-04-16 | 624 | 665 | 621 | 645 | 237,000 | 3,225 |
| 1992-04-15 | 605 | 625 | 605 | 610 | 87,000 | 3,050 |
| 1992-04-14 | 550 | 566 | 532 | 566 | 135,000 | 2,830 |
| 1992-04-13 | 550 | 570 | 540 | 540 | 92,000 | 2,700 |
| 1992-04-10 | 521 | 540 | 520 | 540 | 49,000 | 2,700 |
| 1992-04-09 | 507 | 540 | 505 | 505 | 48,000 | 2,525 |
| 1992-04-08 | 559 | 559 | 505 | 505 | 58,000 | 2,525 |
| 1992-04-07 | 580 | 580 | 565 | 565 | 21,000 | 2,825 |
| 1992-04-06 | 575 | 575 | 565 | 570 | 40,000 | 2,850 |
| 1992-04-03 | 565 | 575 | 565 | 565 | 35,000 | 2,825 |
| 1992-04-02 | 575 | 575 | 555 | 564 | 46,000 | 2,820 |
| 1992-04-01 | 595 | 600 | 570 | 570 | 62,000 | 2,850 |
| 1992-03-31 | 600 | 600 | 591 | 591 | 4,000 | 2,955 |
| 1992-03-30 | 587 | 587 | 585 | 585 | 14,000 | 2,925 |
| 1992-03-27 | 600 | 600 | 585 | 585 | 23,000 | 2,925 |
| 1992-03-26 | 626 | 629 | 610 | 610 | 26,000 | 3,050 |
| 1992-03-25 | 640 | 645 | 625 | 625 | 35,000 | 3,125 |
| 1992-03-24 | 655 | 656 | 640 | 640 | 116,000 | 3,200 |
| 1992-03-23 | 623 | 635 | 623 | 635 | 35,000 | 3,175 |
| 1992-03-19 | 610 | 623 | 601 | 622 | 59,000 | 3,110 |
| 1992-03-18 | 601 | 610 | 581 | 581 | 32,000 | 2,905 |
| 1992-03-17 | 620 | 620 | 595 | 595 | 62,000 | 2,975 |
| 1992-03-16 | 641 | 641 | 620 | 620 | 33,000 | 3,100 |
| 1992-03-13 | 646 | 646 | 640 | 640 | 49,000 | 3,200 |
| 1992-03-12 | 641 | 645 | 630 | 645 | 51,000 | 3,225 |
| 1992-03-11 | 649 | 649 | 640 | 640 | 32,000 | 3,200 |
| 1992-03-10 | 647 | 647 | 644 | 645 | 26,000 | 3,225 |
| 1992-03-09 | 660 | 660 | 645 | 646 | 73,000 | 3,230 |
| 1992-03-06 | 675 | 675 | 665 | 665 | 55,000 | 3,325 |
| 1992-03-05 | 668 | 670 | 665 | 665 | 18,000 | 3,325 |
| 1992-03-04 | 651 | 670 | 650 | 668 | 64,000 | 3,340 |
| 1992-03-03 | 691 | 691 | 655 | 661 | 115,000 | 3,305 |
| 1992-03-02 | 705 | 705 | 685 | 695 | 60,000 | 3,475 |
| 1992-02-28 | 715 | 715 | 677 | 700 | 226,000 | 3,500 |
| 1992-02-27 | 712 | 720 | 712 | 716 | 30,000 | 3,580 |
| 1992-02-26 | 716 | 729 | 712 | 721 | 21,000 | 3,605 |
| 1992-02-25 | 715 | 716 | 715 | 715 | 12,000 | 3,575 |
| 1992-02-24 | 725 | 725 | 720 | 720 | 15,000 | 3,600 |
| 1992-02-21 | 721 | 721 | 711 | 715 | 29,000 | 3,575 |
| 1992-02-20 | 720 | 725 | 719 | 721 | 32,000 | 3,605 |
| 1992-02-19 | 720 | 720 | 720 | 720 | 25,000 | 3,600 |
| 1992-02-18 | 720 | 735 | 720 | 735 | 9,000 | 3,675 |
| 1992-02-17 | 725 | 733 | 720 | 730 | 17,000 | 3,650 |
| 1992-02-14 | 740 | 745 | 735 | 735 | 23,000 | 3,675 |
| 1992-02-13 | 751 | 751 | 750 | 750 | 11,000 | 3,750 |
| 1992-02-12 | 769 | 770 | 741 | 741 | 35,000 | 3,705 |
| 1992-02-10 | 770 | 770 | 770 | 770 | 4,000 | 3,850 |
| 1992-02-07 | 778 | 778 | 760 | 760 | 37,000 | 3,800 |
| 1992-02-06 | 761 | 768 | 750 | 750 | 25,000 | 3,750 |
| 1992-02-05 | 770 | 770 | 768 | 768 | 17,000 | 3,840 |
| 1992-02-04 | 770 | 770 | 752 | 752 | 13,000 | 3,760 |
| 1992-02-03 | 779 | 779 | 771 | 771 | 3,000 | 3,855 |
| 1992-01-31 | 750 | 790 | 750 | 780 | 25,000 | 3,900 |
| 1992-01-30 | 741 | 750 | 735 | 750 | 30,000 | 3,750 |
| 1992-01-29 | 750 | 751 | 730 | 731 | 27,000 | 3,655 |
| 1992-01-28 | 751 | 760 | 740 | 760 | 43,000 | 3,800 |
| 1992-01-27 | 735 | 741 | 730 | 741 | 34,000 | 3,705 |
| 1992-01-24 | 736 | 742 | 729 | 735 | 103,000 | 3,675 |
| 1992-01-23 | 720 | 730 | 720 | 726 | 107,000 | 3,630 |
| 1992-01-22 | 715 | 720 | 715 | 720 | 14,000 | 3,600 |
| 1992-01-21 | 725 | 725 | 715 | 715 | 53,000 | 3,575 |
| 1992-01-20 | 725 | 725 | 720 | 725 | 74,000 | 3,625 |
| 1992-01-17 | 725 | 730 | 720 | 725 | 54,000 | 3,625 |
| 1992-01-16 | 730 | 730 | 708 | 708 | 35,000 | 3,540 |
| 1992-01-14 | 741 | 741 | 720 | 730 | 70,000 | 3,650 |
| 1992-01-13 | 750 | 750 | 745 | 745 | 9,000 | 3,725 |
| 1992-01-10 | 750 | 750 | 743 | 750 | 30,000 | 3,750 |
| 1992-01-09 | 773 | 773 | 740 | 740 | 21,000 | 3,700 |
| 1992-01-08 | 812 | 812 | 771 | 773 | 21,000 | 3,865 |
| 1992-01-07 | 802 | 812 | 802 | 812 | 29,000 | 4,060 |
| 1992-01-06 | 795 | 798 | 795 | 798 | 4,000 | 3,990 |
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
