6706 電気興業(株) の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 881 | 890 | 880 | 880 | 32,000 | 4,400 |
| 1995-12-28 | 888 | 890 | 877 | 877 | 84,000 | 4,385 |
| 1995-12-27 | 898 | 898 | 883 | 885 | 54,000 | 4,425 |
| 1995-12-26 | 880 | 895 | 870 | 895 | 55,000 | 4,475 |
| 1995-12-25 | 880 | 885 | 880 | 880 | 65,000 | 4,400 |
| 1995-12-22 | 879 | 879 | 862 | 870 | 59,000 | 4,350 |
| 1995-12-21 | 862 | 870 | 860 | 870 | 58,000 | 4,350 |
| 1995-12-20 | 875 | 880 | 860 | 870 | 66,000 | 4,350 |
| 1995-12-19 | 879 | 879 | 860 | 861 | 28,000 | 4,305 |
| 1995-12-18 | 881 | 886 | 880 | 880 | 50,000 | 4,400 |
| 1995-12-15 | 899 | 899 | 882 | 882 | 39,000 | 4,410 |
| 1995-12-14 | 891 | 898 | 881 | 890 | 62,000 | 4,450 |
| 1995-12-13 | 899 | 899 | 885 | 888 | 47,000 | 4,440 |
| 1995-12-12 | 895 | 909 | 895 | 899 | 59,000 | 4,495 |
| 1995-12-11 | 899 | 905 | 889 | 900 | 56,000 | 4,500 |
| 1995-12-08 | 900 | 910 | 896 | 896 | 94,000 | 4,480 |
| 1995-12-07 | 900 | 910 | 895 | 909 | 215,000 | 4,545 |
| 1995-12-06 | 875 | 890 | 870 | 890 | 82,000 | 4,450 |
| 1995-12-05 | 891 | 891 | 871 | 875 | 68,000 | 4,375 |
| 1995-12-04 | 892 | 905 | 891 | 891 | 196,000 | 4,455 |
| 1995-12-01 | 874 | 888 | 870 | 888 | 177,000 | 4,440 |
| 1995-11-30 | 864 | 875 | 860 | 875 | 207,000 | 4,375 |
| 1995-11-29 | 845 | 861 | 845 | 860 | 59,000 | 4,300 |
| 1995-11-28 | 849 | 850 | 839 | 839 | 41,000 | 4,195 |
| 1995-11-27 | 837 | 845 | 834 | 838 | 65,000 | 4,190 |
| 1995-11-24 | 840 | 840 | 825 | 837 | 75,000 | 4,185 |
| 1995-11-22 | 841 | 841 | 836 | 838 | 34,000 | 4,190 |
| 1995-11-21 | 845 | 845 | 838 | 841 | 53,000 | 4,205 |
| 1995-11-20 | 849 | 854 | 835 | 835 | 35,000 | 4,175 |
| 1995-11-17 | 833 | 854 | 830 | 854 | 63,000 | 4,270 |
| 1995-11-16 | 830 | 831 | 820 | 823 | 50,000 | 4,115 |
| 1995-11-15 | 840 | 840 | 821 | 830 | 50,000 | 4,150 |
| 1995-11-14 | 840 | 840 | 827 | 827 | 23,000 | 4,135 |
| 1995-11-13 | 830 | 831 | 826 | 827 | 45,000 | 4,135 |
| 1995-11-10 | 830 | 835 | 830 | 831 | 122,000 | 4,155 |
| 1995-11-09 | 846 | 846 | 840 | 843 | 66,000 | 4,215 |
| 1995-11-08 | 855 | 855 | 848 | 851 | 47,000 | 4,255 |
| 1995-11-07 | 845 | 852 | 842 | 842 | 47,000 | 4,210 |
| 1995-11-06 | 860 | 860 | 840 | 855 | 76,000 | 4,275 |
| 1995-11-02 | 859 | 870 | 840 | 850 | 370,000 | 4,250 |
| 1995-11-01 | 861 | 861 | 835 | 842 | 91,000 | 4,210 |
| 1995-10-31 | 850 | 851 | 831 | 851 | 59,000 | 4,255 |
| 1995-10-30 | 850 | 852 | 850 | 851 | 66,000 | 4,255 |
| 1995-10-27 | 873 | 873 | 850 | 850 | 158,000 | 4,250 |
| 1995-10-26 | 904 | 907 | 875 | 875 | 269,000 | 4,375 |
| 1995-10-25 | 914 | 915 | 905 | 907 | 110,000 | 4,535 |
| 1995-10-24 | 906 | 920 | 900 | 911 | 164,000 | 4,555 |
| 1995-10-23 | 871 | 905 | 871 | 905 | 96,000 | 4,525 |
| 1995-10-20 | 862 | 885 | 860 | 871 | 212,000 | 4,355 |
| 1995-10-19 | 860 | 869 | 850 | 863 | 145,000 | 4,315 |
| 1995-10-18 | 880 | 880 | 870 | 870 | 35,000 | 4,350 |
| 1995-10-17 | 876 | 886 | 870 | 879 | 126,000 | 4,395 |
| 1995-10-16 | 880 | 880 | 875 | 876 | 95,000 | 4,380 |
| 1995-10-13 | 899 | 899 | 881 | 887 | 93,000 | 4,435 |
| 1995-10-12 | 901 | 910 | 895 | 900 | 82,000 | 4,500 |
| 1995-10-11 | 921 | 931 | 900 | 900 | 43,000 | 4,500 |
| 1995-10-09 | 930 | 942 | 927 | 931 | 134,000 | 4,655 |
| 1995-10-06 | 890 | 925 | 890 | 920 | 286,000 | 4,600 |
| 1995-10-05 | 888 | 900 | 888 | 900 | 59,000 | 4,500 |
| 1995-10-04 | 890 | 899 | 888 | 888 | 85,000 | 4,440 |
| 1995-10-03 | 880 | 890 | 880 | 884 | 82,000 | 4,420 |
| 1995-10-02 | 887 | 890 | 880 | 880 | 42,000 | 4,400 |
| 1995-09-29 | 906 | 909 | 887 | 887 | 58,000 | 4,435 |
| 1995-09-28 | 905 | 920 | 900 | 900 | 89,000 | 4,500 |
| 1995-09-27 | 896 | 910 | 895 | 905 | 87,000 | 4,525 |
| 1995-09-26 | 895 | 915 | 885 | 891 | 47,000 | 4,455 |
| 1995-09-25 | 904 | 907 | 895 | 895 | 35,000 | 4,475 |
| 1995-09-22 | 880 | 900 | 880 | 895 | 94,000 | 4,475 |
| 1995-09-21 | 900 | 900 | 890 | 896 | 74,000 | 4,480 |
| 1995-09-20 | 920 | 925 | 901 | 906 | 94,000 | 4,530 |
| 1995-09-19 | 920 | 920 | 905 | 913 | 191,000 | 4,565 |
| 1995-09-18 | 946 | 955 | 930 | 930 | 143,000 | 4,650 |
| 1995-09-14 | 941 | 960 | 936 | 936 | 135,000 | 4,680 |
| 1995-09-13 | 953 | 960 | 939 | 940 | 207,000 | 4,700 |
| 1995-09-12 | 978 | 984 | 951 | 960 | 163,000 | 4,800 |
| 1995-09-11 | 970 | 987 | 970 | 970 | 306,000 | 4,850 |
| 1995-09-08 | 971 | 998 | 950 | 960 | 622,000 | 4,800 |
| 1995-09-07 | 989 | 989 | 965 | 980 | 229,000 | 4,900 |
| 1995-09-06 | 970 | 1,010 | 960 | 990 | 1,075,000 | 4,950 |
| 1995-09-05 | 960 | 965 | 925 | 965 | 320,000 | 4,825 |
| 1995-09-04 | 974 | 986 | 950 | 955 | 957,000 | 4,775 |
| 1995-09-01 | 950 | 988 | 945 | 978 | 1,650,000 | 4,890 |
| 1995-08-31 | 930 | 953 | 920 | 941 | 804,000 | 4,705 |
| 1995-08-30 | 969 | 969 | 926 | 926 | 938,000 | 4,630 |
| 1995-08-29 | 910 | 970 | 891 | 970 | 1,990,000 | 4,850 |
| 1995-08-28 | 875 | 905 | 870 | 900 | 207,000 | 4,500 |
| 1995-08-25 | 882 | 884 | 865 | 874 | 93,000 | 4,370 |
| 1995-08-24 | 870 | 880 | 860 | 880 | 173,000 | 4,400 |
| 1995-08-23 | 856 | 860 | 850 | 850 | 90,000 | 4,250 |
| 1995-08-22 | 863 | 870 | 860 | 868 | 94,000 | 4,340 |
| 1995-08-21 | 875 | 875 | 861 | 861 | 63,000 | 4,305 |
| 1995-08-18 | 864 | 870 | 860 | 865 | 43,000 | 4,325 |
| 1995-08-17 | 876 | 885 | 862 | 870 | 230,000 | 4,350 |
| 1995-08-16 | 905 | 909 | 882 | 885 | 843,000 | 4,425 |
| 1995-08-15 | 845 | 875 | 845 | 875 | 204,000 | 4,375 |
| 1995-08-14 | 875 | 875 | 845 | 845 | 69,000 | 4,225 |
| 1995-08-11 | 860 | 875 | 851 | 865 | 60,000 | 4,325 |
| 1995-08-10 | 850 | 850 | 842 | 845 | 109,000 | 4,225 |
| 1995-08-09 | 860 | 860 | 856 | 860 | 30,000 | 4,300 |
| 1995-08-08 | 869 | 869 | 854 | 859 | 33,000 | 4,295 |
| 1995-08-07 | 870 | 870 | 850 | 859 | 55,000 | 4,295 |
| 1995-08-04 | 872 | 881 | 859 | 859 | 83,000 | 4,295 |
| 1995-08-03 | 860 | 890 | 860 | 882 | 428,000 | 4,410 |
| 1995-08-02 | 810 | 856 | 810 | 850 | 134,000 | 4,250 |
| 1995-08-01 | 841 | 848 | 820 | 820 | 72,000 | 4,100 |
| 1995-07-31 | 841 | 850 | 831 | 840 | 84,000 | 4,200 |
| 1995-07-28 | 855 | 855 | 837 | 841 | 39,000 | 4,205 |
| 1995-07-27 | 837 | 851 | 830 | 850 | 200,000 | 4,250 |
| 1995-07-26 | 825 | 840 | 825 | 837 | 241,000 | 4,185 |
| 1995-07-25 | 865 | 878 | 835 | 835 | 104,000 | 4,175 |
| 1995-07-24 | 880 | 880 | 855 | 880 | 111,000 | 4,400 |
| 1995-07-21 | 875 | 885 | 855 | 865 | 121,000 | 4,325 |
| 1995-07-20 | 835 | 870 | 835 | 868 | 151,000 | 4,340 |
| 1995-07-19 | 860 | 861 | 840 | 851 | 212,000 | 4,255 |
| 1995-07-18 | 905 | 909 | 871 | 880 | 234,000 | 4,400 |
| 1995-07-17 | 910 | 915 | 895 | 895 | 316,000 | 4,475 |
| 1995-07-14 | 928 | 930 | 892 | 901 | 506,000 | 4,505 |
| 1995-07-13 | 874 | 932 | 870 | 929 | 1,446,000 | 4,645 |
| 1995-07-12 | 849 | 868 | 848 | 860 | 399,000 | 4,300 |
| 1995-07-11 | 817 | 839 | 801 | 838 | 91,000 | 4,190 |
| 1995-07-10 | 830 | 840 | 817 | 817 | 389,000 | 4,085 |
| 1995-07-07 | 786 | 806 | 780 | 800 | 610,000 | 4,000 |
| 1995-07-06 | 746 | 776 | 746 | 776 | 335,000 | 3,880 |
| 1995-07-05 | 721 | 743 | 721 | 742 | 112,000 | 3,710 |
| 1995-07-04 | 710 | 730 | 710 | 728 | 66,000 | 3,640 |
| 1995-07-03 | 720 | 720 | 710 | 710 | 35,000 | 3,550 |
| 1995-06-30 | 715 | 725 | 710 | 720 | 73,000 | 3,600 |
| 1995-06-29 | 722 | 729 | 710 | 710 | 170,000 | 3,550 |
| 1995-06-28 | 712 | 720 | 704 | 708 | 96,000 | 3,540 |
| 1995-06-27 | 739 | 740 | 720 | 722 | 279,000 | 3,610 |
| 1995-06-26 | 769 | 769 | 755 | 755 | 82,000 | 3,775 |
| 1995-06-23 | 759 | 765 | 750 | 750 | 80,000 | 3,750 |
| 1995-06-22 | 730 | 740 | 720 | 740 | 73,000 | 3,700 |
| 1995-06-21 | 714 | 740 | 714 | 740 | 60,000 | 3,700 |
| 1995-06-20 | 736 | 740 | 710 | 719 | 70,000 | 3,595 |
| 1995-06-19 | 725 | 735 | 721 | 735 | 44,000 | 3,675 |
| 1995-06-16 | 710 | 730 | 710 | 715 | 137,000 | 3,575 |
| 1995-06-15 | 700 | 702 | 671 | 690 | 140,000 | 3,450 |
| 1995-06-14 | 700 | 712 | 700 | 708 | 121,000 | 3,540 |
| 1995-06-13 | 739 | 740 | 700 | 708 | 146,000 | 3,540 |
| 1995-06-12 | 760 | 761 | 750 | 750 | 64,000 | 3,750 |
| 1995-06-09 | 797 | 807 | 790 | 790 | 84,000 | 3,950 |
| 1995-06-08 | 811 | 811 | 790 | 805 | 154,000 | 4,025 |
| 1995-06-07 | 830 | 830 | 810 | 810 | 39,000 | 4,050 |
| 1995-06-06 | 844 | 845 | 839 | 840 | 94,000 | 4,200 |
| 1995-06-05 | 835 | 844 | 835 | 844 | 53,000 | 4,220 |
| 1995-06-02 | 844 | 850 | 830 | 834 | 117,000 | 4,170 |
| 1995-06-01 | 806 | 830 | 805 | 830 | 133,000 | 4,150 |
| 1995-05-31 | 815 | 815 | 798 | 798 | 64,000 | 3,990 |
| 1995-05-30 | 813 | 839 | 813 | 815 | 50,000 | 4,075 |
| 1995-05-29 | 805 | 823 | 801 | 823 | 108,000 | 4,115 |
| 1995-05-26 | 811 | 830 | 811 | 825 | 134,000 | 4,125 |
| 1995-05-25 | 853 | 855 | 831 | 831 | 93,000 | 4,155 |
| 1995-05-24 | 850 | 870 | 850 | 870 | 94,000 | 4,350 |
| 1995-05-23 | 835 | 845 | 821 | 845 | 155,000 | 4,225 |
| 1995-05-22 | 850 | 850 | 827 | 835 | 119,000 | 4,175 |
| 1995-05-19 | 860 | 874 | 835 | 850 | 144,000 | 4,250 |
| 1995-05-18 | 906 | 915 | 858 | 869 | 515,000 | 4,345 |
| 1995-05-17 | 861 | 910 | 861 | 904 | 566,000 | 4,520 |
| 1995-05-16 | 850 | 886 | 850 | 881 | 193,000 | 4,405 |
| 1995-05-15 | 820 | 850 | 810 | 850 | 91,000 | 4,250 |
| 1995-05-12 | 840 | 850 | 830 | 830 | 108,000 | 4,150 |
| 1995-05-11 | 841 | 841 | 820 | 826 | 38,000 | 4,130 |
| 1995-05-10 | 862 | 863 | 851 | 851 | 68,000 | 4,255 |
| 1995-05-09 | 882 | 882 | 861 | 861 | 32,000 | 4,305 |
| 1995-05-08 | 892 | 894 | 882 | 882 | 51,000 | 4,410 |
| 1995-05-02 | 877 | 894 | 865 | 892 | 99,000 | 4,460 |
| 1995-05-01 | 866 | 878 | 860 | 877 | 67,000 | 4,385 |
| 1995-04-28 | 898 | 898 | 876 | 876 | 109,000 | 4,380 |
| 1995-04-27 | 903 | 903 | 896 | 897 | 230,000 | 4,485 |
| 1995-04-26 | 897 | 905 | 882 | 893 | 311,000 | 4,465 |
| 1995-04-25 | 892 | 898 | 886 | 898 | 392,000 | 4,490 |
| 1995-04-24 | 889 | 905 | 880 | 882 | 605,000 | 4,410 |
| 1995-04-21 | 850 | 880 | 850 | 879 | 361,000 | 4,395 |
| 1995-04-20 | 835 | 850 | 835 | 840 | 138,000 | 4,200 |
| 1995-04-19 | 820 | 840 | 820 | 830 | 41,000 | 4,150 |
| 1995-04-18 | 831 | 834 | 822 | 830 | 24,000 | 4,150 |
| 1995-04-17 | 831 | 838 | 830 | 838 | 18,000 | 4,190 |
| 1995-04-14 | 860 | 860 | 835 | 850 | 48,000 | 4,250 |
| 1995-04-13 | 841 | 860 | 841 | 855 | 42,000 | 4,275 |
| 1995-04-12 | 834 | 865 | 830 | 849 | 153,000 | 4,245 |
| 1995-04-11 | 843 | 843 | 830 | 835 | 38,000 | 4,175 |
| 1995-04-10 | 809 | 840 | 809 | 839 | 70,000 | 4,195 |
| 1995-04-07 | 820 | 835 | 818 | 830 | 40,000 | 4,150 |
| 1995-04-06 | 822 | 838 | 822 | 825 | 27,000 | 4,125 |
| 1995-04-05 | 824 | 842 | 823 | 842 | 77,000 | 4,210 |
| 1995-04-04 | 811 | 843 | 805 | 825 | 62,000 | 4,125 |
| 1995-04-03 | 830 | 830 | 810 | 821 | 65,000 | 4,105 |
| 1995-03-31 | 884 | 890 | 864 | 864 | 330,000 | 4,320 |
| 1995-03-30 | 845 | 860 | 837 | 858 | 98,000 | 4,290 |
| 1995-03-29 | 843 | 847 | 835 | 845 | 99,000 | 4,225 |
| 1995-03-28 | 795 | 835 | 795 | 833 | 310,000 | 4,165 |
| 1995-03-27 | 791 | 799 | 790 | 792 | 354,000 | 3,960 |
| 1995-03-24 | 805 | 810 | 791 | 801 | 89,000 | 4,005 |
| 1995-03-23 | 823 | 823 | 790 | 799 | 82,000 | 3,995 |
| 1995-03-22 | 843 | 843 | 831 | 831 | 94,000 | 4,155 |
| 1995-03-20 | 850 | 850 | 841 | 843 | 122,000 | 4,215 |
| 1995-03-17 | 871 | 875 | 855 | 855 | 103,000 | 4,275 |
| 1995-03-16 | 883 | 883 | 860 | 866 | 116,000 | 4,330 |
| 1995-03-15 | 870 | 885 | 865 | 880 | 71,000 | 4,400 |
| 1995-03-14 | 888 | 888 | 871 | 871 | 76,000 | 4,355 |
| 1995-03-13 | 905 | 905 | 890 | 890 | 61,000 | 4,450 |
| 1995-03-10 | 915 | 915 | 910 | 910 | 69,000 | 4,550 |
| 1995-03-09 | 920 | 928 | 915 | 916 | 41,000 | 4,580 |
| 1995-03-08 | 901 | 910 | 901 | 909 | 66,000 | 4,545 |
| 1995-03-07 | 924 | 924 | 910 | 910 | 58,000 | 4,550 |
| 1995-03-06 | 899 | 926 | 895 | 920 | 228,000 | 4,600 |
| 1995-03-03 | 879 | 900 | 879 | 898 | 190,000 | 4,490 |
| 1995-03-02 | 890 | 910 | 890 | 899 | 192,000 | 4,495 |
| 1995-03-01 | 880 | 880 | 870 | 880 | 75,000 | 4,400 |
| 1995-02-28 | 862 | 881 | 862 | 872 | 135,000 | 4,360 |
| 1995-02-27 | 874 | 875 | 855 | 855 | 130,000 | 4,275 |
| 1995-02-24 | 900 | 900 | 890 | 890 | 118,000 | 4,450 |
| 1995-02-23 | 900 | 905 | 890 | 900 | 78,000 | 4,500 |
| 1995-02-22 | 901 | 903 | 894 | 900 | 282,000 | 4,500 |
| 1995-02-21 | 908 | 911 | 900 | 902 | 89,000 | 4,510 |
| 1995-02-20 | 915 | 915 | 909 | 910 | 38,000 | 4,550 |
| 1995-02-17 | 881 | 925 | 875 | 920 | 159,000 | 4,600 |
| 1995-02-16 | 907 | 907 | 885 | 888 | 105,000 | 4,440 |
| 1995-02-15 | 911 | 911 | 906 | 906 | 47,000 | 4,530 |
| 1995-02-14 | 930 | 930 | 911 | 914 | 49,000 | 4,570 |
| 1995-02-13 | 936 | 940 | 935 | 935 | 40,000 | 4,675 |
| 1995-02-10 | 940 | 940 | 930 | 935 | 148,000 | 4,675 |
| 1995-02-09 | 962 | 962 | 930 | 930 | 73,000 | 4,650 |
| 1995-02-08 | 965 | 970 | 961 | 964 | 81,000 | 4,820 |
| 1995-02-07 | 983 | 985 | 965 | 965 | 115,000 | 4,825 |
| 1995-02-06 | 998 | 1,000 | 985 | 985 | 77,000 | 4,925 |
| 1995-02-03 | 979 | 1,000 | 979 | 994 | 149,000 | 4,970 |
| 1995-02-02 | 999 | 999 | 989 | 989 | 50,000 | 4,945 |
| 1995-02-01 | 996 | 1,000 | 995 | 995 | 95,000 | 4,975 |
| 1995-01-31 | 1,000 | 1,030 | 990 | 991 | 62,000 | 4,955 |
| 1995-01-30 | 990 | 1,040 | 990 | 1,000 | 92,000 | 5,000 |
| 1995-01-27 | 1,000 | 1,010 | 991 | 991 | 126,000 | 4,955 |
| 1995-01-26 | 1,020 | 1,030 | 1,000 | 1,010 | 179,000 | 5,050 |
| 1995-01-25 | 993 | 1,040 | 993 | 1,010 | 97,000 | 5,050 |
| 1995-01-24 | 974 | 992 | 970 | 990 | 115,000 | 4,950 |
| 1995-01-23 | 990 | 995 | 961 | 964 | 184,000 | 4,820 |
| 1995-01-20 | 1,000 | 1,000 | 980 | 993 | 217,000 | 4,965 |
| 1995-01-19 | 1,040 | 1,040 | 1,000 | 1,000 | 145,000 | 5,000 |
| 1995-01-18 | 1,050 | 1,060 | 1,030 | 1,040 | 57,000 | 5,200 |
| 1995-01-17 | 1,070 | 1,080 | 1,050 | 1,060 | 44,000 | 5,300 |
| 1995-01-13 | 1,060 | 1,090 | 1,060 | 1,090 | 82,000 | 5,450 |
| 1995-01-12 | 1,080 | 1,090 | 1,070 | 1,070 | 53,000 | 5,350 |
| 1995-01-11 | 1,100 | 1,110 | 1,090 | 1,100 | 43,000 | 5,500 |
| 1995-01-10 | 1,060 | 1,120 | 1,060 | 1,110 | 207,000 | 5,550 |
| 1995-01-09 | 1,060 | 1,060 | 1,050 | 1,060 | 69,000 | 5,300 |
| 1995-01-06 | 1,060 | 1,060 | 1,050 | 1,060 | 90,000 | 5,300 |
| 1995-01-05 | 1,100 | 1,100 | 1,060 | 1,070 | 75,000 | 5,350 |
| 1995-01-04 | 1,100 | 1,100 | 1,090 | 1,090 | 46,000 | 5,450 |
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
