6706 電気興業(株) の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-30 | 430 | 430 | 425 | 425 | 34,000 | 2,125 |
| 1997-12-29 | 415 | 418 | 410 | 415 | 70,000 | 2,075 |
| 1997-12-26 | 450 | 450 | 420 | 420 | 120,000 | 2,100 |
| 1997-12-25 | 440 | 458 | 440 | 458 | 100,000 | 2,290 |
| 1997-12-24 | 448 | 453 | 440 | 450 | 61,000 | 2,250 |
| 1997-12-22 | 451 | 456 | 420 | 420 | 46,000 | 2,100 |
| 1997-12-19 | 489 | 489 | 470 | 470 | 82,000 | 2,350 |
| 1997-12-18 | 517 | 517 | 485 | 490 | 97,000 | 2,450 |
| 1997-12-17 | 527 | 560 | 500 | 530 | 133,000 | 2,650 |
| 1997-12-16 | 555 | 566 | 530 | 530 | 72,000 | 2,650 |
| 1997-12-15 | 550 | 565 | 550 | 556 | 39,000 | 2,780 |
| 1997-12-12 | 581 | 589 | 575 | 575 | 108,000 | 2,875 |
| 1997-12-11 | 578 | 588 | 578 | 580 | 21,000 | 2,900 |
| 1997-12-10 | 583 | 630 | 580 | 630 | 31,000 | 3,150 |
| 1997-12-09 | 576 | 590 | 575 | 582 | 32,000 | 2,910 |
| 1997-12-08 | 590 | 590 | 570 | 570 | 25,000 | 2,850 |
| 1997-12-05 | 585 | 598 | 580 | 580 | 33,000 | 2,900 |
| 1997-12-04 | 599 | 600 | 575 | 577 | 43,000 | 2,885 |
| 1997-12-03 | 610 | 615 | 600 | 600 | 14,000 | 3,000 |
| 1997-12-02 | 620 | 630 | 611 | 620 | 30,000 | 3,100 |
| 1997-12-01 | 582 | 600 | 582 | 600 | 45,000 | 3,000 |
| 1997-11-28 | 600 | 600 | 578 | 580 | 45,000 | 2,900 |
| 1997-11-27 | 581 | 600 | 580 | 600 | 89,000 | 3,000 |
| 1997-11-26 | 590 | 610 | 580 | 580 | 138,000 | 2,900 |
| 1997-11-25 | 590 | 605 | 590 | 590 | 107,000 | 2,950 |
| 1997-11-21 | 640 | 650 | 640 | 646 | 60,000 | 3,230 |
| 1997-11-20 | 605 | 645 | 605 | 639 | 172,000 | 3,195 |
| 1997-11-19 | 610 | 615 | 605 | 605 | 38,000 | 3,025 |
| 1997-11-18 | 651 | 669 | 650 | 660 | 74,000 | 3,300 |
| 1997-11-17 | 593 | 651 | 593 | 649 | 50,000 | 3,245 |
| 1997-11-14 | 596 | 607 | 592 | 592 | 95,000 | 2,960 |
| 1997-11-13 | 598 | 600 | 585 | 596 | 60,000 | 2,980 |
| 1997-11-12 | 581 | 597 | 581 | 586 | 76,000 | 2,930 |
| 1997-11-11 | 590 | 594 | 574 | 580 | 43,000 | 2,900 |
| 1997-11-10 | 600 | 600 | 590 | 590 | 16,000 | 2,950 |
| 1997-11-07 | 608 | 611 | 591 | 600 | 48,000 | 3,000 |
| 1997-11-06 | 613 | 638 | 613 | 620 | 51,000 | 3,100 |
| 1997-11-05 | 683 | 683 | 612 | 612 | 30,000 | 3,060 |
| 1997-11-04 | 657 | 677 | 657 | 663 | 97,000 | 3,315 |
| 1997-10-31 | 662 | 674 | 657 | 657 | 70,000 | 3,285 |
| 1997-10-30 | 650 | 658 | 650 | 652 | 6,000 | 3,260 |
| 1997-10-29 | 641 | 655 | 641 | 650 | 37,000 | 3,250 |
| 1997-10-28 | 632 | 640 | 631 | 631 | 57,000 | 3,155 |
| 1997-10-27 | 668 | 668 | 652 | 652 | 36,000 | 3,260 |
| 1997-10-24 | 652 | 690 | 651 | 678 | 72,000 | 3,390 |
| 1997-10-23 | 663 | 665 | 654 | 654 | 59,000 | 3,270 |
| 1997-10-22 | 657 | 673 | 654 | 665 | 87,000 | 3,325 |
| 1997-10-21 | 651 | 658 | 651 | 658 | 126,000 | 3,290 |
| 1997-10-20 | 636 | 652 | 636 | 651 | 29,000 | 3,255 |
| 1997-10-17 | 627 | 635 | 627 | 635 | 67,000 | 3,175 |
| 1997-10-16 | 608 | 620 | 608 | 620 | 81,000 | 3,100 |
| 1997-10-15 | 612 | 612 | 604 | 608 | 33,000 | 3,040 |
| 1997-10-14 | 599 | 602 | 599 | 602 | 20,000 | 3,010 |
| 1997-10-13 | 582 | 600 | 582 | 599 | 61,000 | 2,995 |
| 1997-10-09 | 627 | 627 | 580 | 582 | 81,000 | 2,910 |
| 1997-10-08 | 625 | 630 | 625 | 627 | 25,000 | 3,135 |
| 1997-10-07 | 620 | 632 | 620 | 621 | 36,000 | 3,105 |
| 1997-10-06 | 586 | 620 | 586 | 617 | 36,000 | 3,085 |
| 1997-10-03 | 590 | 595 | 581 | 581 | 78,000 | 2,905 |
| 1997-10-02 | 603 | 605 | 591 | 596 | 90,000 | 2,980 |
| 1997-10-01 | 614 | 614 | 580 | 596 | 147,000 | 2,980 |
| 1997-09-30 | 676 | 680 | 634 | 634 | 60,000 | 3,170 |
| 1997-09-29 | 720 | 720 | 650 | 669 | 111,000 | 3,345 |
| 1997-09-26 | 730 | 732 | 723 | 724 | 106,000 | 3,620 |
| 1997-09-25 | 742 | 754 | 730 | 730 | 86,000 | 3,650 |
| 1997-09-24 | 750 | 754 | 750 | 754 | 27,000 | 3,770 |
| 1997-09-22 | 732 | 750 | 732 | 750 | 25,000 | 3,750 |
| 1997-09-19 | 731 | 734 | 731 | 732 | 13,000 | 3,660 |
| 1997-09-18 | 731 | 735 | 731 | 731 | 16,000 | 3,655 |
| 1997-09-17 | 742 | 750 | 730 | 730 | 55,000 | 3,650 |
| 1997-09-16 | 744 | 745 | 742 | 742 | 19,000 | 3,710 |
| 1997-09-12 | 750 | 750 | 741 | 749 | 58,000 | 3,745 |
| 1997-09-11 | 735 | 760 | 735 | 760 | 976,000 | 3,800 |
| 1997-09-10 | 738 | 743 | 730 | 730 | 908,000 | 3,650 |
| 1997-09-09 | 740 | 740 | 738 | 738 | 26,000 | 3,690 |
| 1997-09-08 | 752 | 755 | 740 | 740 | 63,000 | 3,700 |
| 1997-09-05 | 750 | 760 | 750 | 758 | 40,000 | 3,790 |
| 1997-09-04 | 756 | 770 | 755 | 760 | 292,000 | 3,800 |
| 1997-09-03 | 755 | 765 | 750 | 750 | 276,000 | 3,750 |
| 1997-09-02 | 750 | 750 | 740 | 745 | 25,000 | 3,725 |
| 1997-09-01 | 755 | 756 | 730 | 730 | 28,000 | 3,650 |
| 1997-08-29 | 794 | 794 | 770 | 785 | 54,000 | 3,925 |
| 1997-08-28 | 821 | 828 | 800 | 800 | 36,000 | 4,000 |
| 1997-08-27 | 828 | 828 | 823 | 828 | 42,000 | 4,140 |
| 1997-08-26 | 828 | 835 | 825 | 831 | 18,000 | 4,155 |
| 1997-08-25 | 836 | 840 | 827 | 828 | 73,000 | 4,140 |
| 1997-08-22 | 838 | 838 | 820 | 824 | 25,000 | 4,120 |
| 1997-08-21 | 848 | 860 | 828 | 828 | 30,000 | 4,140 |
| 1997-08-20 | 830 | 830 | 828 | 828 | 62,000 | 4,140 |
| 1997-08-19 | 820 | 820 | 813 | 813 | 19,000 | 4,065 |
| 1997-08-18 | 813 | 820 | 804 | 810 | 35,000 | 4,050 |
| 1997-08-15 | 835 | 835 | 825 | 825 | 217,000 | 4,125 |
| 1997-08-14 | 825 | 829 | 815 | 817 | 261,000 | 4,085 |
| 1997-08-13 | 832 | 832 | 820 | 825 | 32,000 | 4,125 |
| 1997-08-12 | 833 | 835 | 828 | 828 | 55,000 | 4,140 |
| 1997-08-11 | 865 | 865 | 830 | 831 | 63,000 | 4,155 |
| 1997-08-08 | 835 | 879 | 835 | 879 | 242,000 | 4,395 |
| 1997-08-07 | 857 | 860 | 830 | 845 | 17,000 | 4,225 |
| 1997-08-06 | 853 | 858 | 845 | 858 | 28,000 | 4,290 |
| 1997-08-05 | 860 | 860 | 855 | 857 | 38,000 | 4,285 |
| 1997-08-04 | 879 | 879 | 861 | 862 | 51,000 | 4,310 |
| 1997-08-01 | 899 | 905 | 880 | 880 | 109,000 | 4,400 |
| 1997-07-31 | 897 | 897 | 870 | 880 | 55,000 | 4,400 |
| 1997-07-30 | 883 | 884 | 878 | 879 | 122,000 | 4,395 |
| 1997-07-29 | 889 | 890 | 884 | 884 | 109,000 | 4,420 |
| 1997-07-28 | 889 | 889 | 881 | 889 | 38,000 | 4,445 |
| 1997-07-25 | 879 | 900 | 879 | 881 | 744,000 | 4,405 |
| 1997-07-24 | 883 | 883 | 879 | 879 | 703,000 | 4,395 |
| 1997-07-23 | 876 | 884 | 876 | 882 | 47,000 | 4,410 |
| 1997-07-22 | 896 | 898 | 870 | 874 | 36,000 | 4,370 |
| 1997-07-18 | 910 | 910 | 896 | 896 | 42,000 | 4,480 |
| 1997-07-17 | 910 | 910 | 895 | 910 | 150,000 | 4,550 |
| 1997-07-16 | 873 | 905 | 865 | 894 | 247,000 | 4,470 |
| 1997-07-15 | 848 | 860 | 848 | 853 | 158,000 | 4,265 |
| 1997-07-14 | 843 | 850 | 842 | 850 | 34,000 | 4,250 |
| 1997-07-11 | 851 | 854 | 840 | 840 | 34,000 | 4,200 |
| 1997-07-10 | 825 | 850 | 825 | 850 | 73,000 | 4,250 |
| 1997-07-09 | 862 | 867 | 840 | 844 | 73,000 | 4,220 |
| 1997-07-08 | 860 | 869 | 860 | 869 | 34,000 | 4,345 |
| 1997-07-07 | 865 | 869 | 860 | 865 | 36,000 | 4,325 |
| 1997-07-04 | 890 | 892 | 875 | 875 | 64,000 | 4,375 |
| 1997-07-03 | 900 | 900 | 890 | 894 | 75,000 | 4,470 |
| 1997-07-02 | 904 | 905 | 895 | 898 | 28,000 | 4,490 |
| 1997-07-01 | 895 | 895 | 891 | 893 | 59,000 | 4,465 |
| 1997-06-30 | 895 | 898 | 891 | 891 | 50,000 | 4,455 |
| 1997-06-27 | 897 | 897 | 892 | 892 | 115,000 | 4,460 |
| 1997-06-26 | 901 | 910 | 891 | 895 | 129,000 | 4,475 |
| 1997-06-25 | 900 | 901 | 895 | 900 | 65,000 | 4,500 |
| 1997-06-24 | 907 | 907 | 893 | 898 | 98,000 | 4,490 |
| 1997-06-23 | 911 | 911 | 900 | 907 | 73,000 | 4,535 |
| 1997-06-20 | 925 | 925 | 914 | 914 | 194,000 | 4,570 |
| 1997-06-19 | 927 | 935 | 915 | 920 | 109,000 | 4,600 |
| 1997-06-18 | 948 | 948 | 910 | 925 | 164,000 | 4,625 |
| 1997-06-17 | 945 | 953 | 940 | 940 | 581,000 | 4,700 |
| 1997-06-16 | 900 | 929 | 900 | 929 | 566,000 | 4,645 |
| 1997-06-13 | 894 | 896 | 888 | 888 | 213,000 | 4,440 |
| 1997-06-12 | 887 | 893 | 883 | 888 | 144,000 | 4,440 |
| 1997-06-11 | 885 | 895 | 885 | 885 | 136,000 | 4,425 |
| 1997-06-10 | 878 | 880 | 877 | 877 | 34,000 | 4,385 |
| 1997-06-09 | 870 | 873 | 855 | 868 | 117,000 | 4,340 |
| 1997-06-06 | 888 | 890 | 865 | 867 | 84,000 | 4,335 |
| 1997-06-05 | 891 | 892 | 885 | 888 | 95,000 | 4,440 |
| 1997-06-04 | 879 | 897 | 875 | 887 | 198,000 | 4,435 |
| 1997-06-03 | 877 | 878 | 860 | 864 | 98,000 | 4,320 |
| 1997-06-02 | 891 | 891 | 875 | 875 | 77,000 | 4,375 |
| 1997-05-30 | 880 | 889 | 871 | 885 | 146,000 | 4,425 |
| 1997-05-29 | 861 | 880 | 861 | 880 | 128,000 | 4,400 |
| 1997-05-28 | 855 | 864 | 850 | 861 | 150,000 | 4,305 |
| 1997-05-27 | 860 | 865 | 850 | 850 | 149,000 | 4,250 |
| 1997-05-26 | 874 | 874 | 850 | 854 | 55,000 | 4,270 |
| 1997-05-23 | 880 | 880 | 851 | 870 | 95,000 | 4,350 |
| 1997-05-22 | 871 | 887 | 871 | 885 | 112,000 | 4,425 |
| 1997-05-21 | 886 | 889 | 870 | 870 | 77,000 | 4,350 |
| 1997-05-20 | 903 | 903 | 880 | 880 | 110,000 | 4,400 |
| 1997-05-19 | 873 | 908 | 873 | 904 | 211,000 | 4,520 |
| 1997-05-16 | 865 | 873 | 860 | 873 | 66,000 | 4,365 |
| 1997-05-15 | 865 | 874 | 862 | 865 | 67,000 | 4,325 |
| 1997-05-14 | 862 | 870 | 862 | 865 | 128,000 | 4,325 |
| 1997-05-13 | 869 | 880 | 865 | 865 | 194,000 | 4,325 |
| 1997-05-12 | 850 | 863 | 850 | 863 | 58,000 | 4,315 |
| 1997-05-09 | 879 | 879 | 860 | 860 | 80,000 | 4,300 |
| 1997-05-08 | 881 | 885 | 874 | 875 | 166,000 | 4,375 |
| 1997-05-07 | 893 | 895 | 881 | 890 | 214,000 | 4,450 |
| 1997-05-06 | 890 | 895 | 889 | 890 | 263,000 | 4,450 |
| 1997-05-02 | 870 | 885 | 868 | 881 | 155,000 | 4,405 |
| 1997-05-01 | 869 | 872 | 860 | 860 | 133,000 | 4,300 |
| 1997-04-30 | 857 | 866 | 851 | 864 | 199,000 | 4,320 |
| 1997-04-28 | 866 | 870 | 846 | 857 | 123,000 | 4,285 |
| 1997-04-25 | 850 | 880 | 846 | 872 | 509,000 | 4,360 |
| 1997-04-24 | 847 | 865 | 840 | 860 | 587,000 | 4,300 |
| 1997-04-23 | 830 | 842 | 820 | 841 | 382,000 | 4,205 |
| 1997-04-22 | 817 | 832 | 817 | 820 | 282,000 | 4,100 |
| 1997-04-21 | 798 | 809 | 793 | 809 | 161,000 | 4,045 |
| 1997-04-18 | 781 | 793 | 779 | 793 | 84,000 | 3,965 |
| 1997-04-17 | 797 | 797 | 782 | 785 | 173,000 | 3,925 |
| 1997-04-16 | 795 | 799 | 786 | 787 | 87,000 | 3,935 |
| 1997-04-15 | 786 | 798 | 786 | 786 | 111,000 | 3,930 |
| 1997-04-14 | 796 | 800 | 789 | 792 | 89,000 | 3,960 |
| 1997-04-11 | 782 | 791 | 781 | 788 | 165,000 | 3,940 |
| 1997-04-10 | 790 | 800 | 779 | 779 | 169,000 | 3,895 |
| 1997-04-09 | 797 | 818 | 787 | 790 | 224,000 | 3,950 |
| 1997-04-08 | 775 | 795 | 768 | 790 | 275,000 | 3,950 |
| 1997-04-07 | 801 | 808 | 775 | 775 | 173,000 | 3,875 |
| 1997-04-04 | 802 | 820 | 795 | 795 | 537,000 | 3,975 |
| 1997-04-03 | 752 | 779 | 752 | 772 | 138,000 | 3,860 |
| 1997-04-02 | 725 | 748 | 725 | 746 | 109,000 | 3,730 |
| 1997-04-01 | 715 | 720 | 703 | 720 | 168,000 | 3,600 |
| 1997-03-31 | 710 | 720 | 709 | 712 | 35,000 | 3,560 |
| 1997-03-28 | 710 | 720 | 701 | 720 | 91,000 | 3,600 |
| 1997-03-27 | 722 | 722 | 700 | 700 | 55,000 | 3,500 |
| 1997-03-26 | 706 | 724 | 706 | 712 | 37,000 | 3,560 |
| 1997-03-25 | 705 | 712 | 705 | 710 | 69,000 | 3,550 |
| 1997-03-24 | 712 | 712 | 705 | 705 | 107,000 | 3,525 |
| 1997-03-21 | 710 | 712 | 707 | 712 | 104,000 | 3,560 |
| 1997-03-19 | 720 | 720 | 715 | 715 | 62,000 | 3,575 |
| 1997-03-18 | 713 | 740 | 713 | 720 | 41,000 | 3,600 |
| 1997-03-17 | 705 | 710 | 703 | 703 | 164,000 | 3,515 |
| 1997-03-14 | 720 | 730 | 701 | 701 | 117,000 | 3,505 |
| 1997-03-13 | 735 | 735 | 725 | 730 | 52,000 | 3,650 |
| 1997-03-12 | 739 | 740 | 731 | 735 | 50,000 | 3,675 |
| 1997-03-11 | 738 | 744 | 730 | 743 | 56,000 | 3,715 |
| 1997-03-10 | 743 | 744 | 732 | 744 | 78,000 | 3,720 |
| 1997-03-07 | 745 | 745 | 719 | 743 | 56,000 | 3,715 |
| 1997-03-06 | 761 | 769 | 746 | 746 | 100,000 | 3,730 |
| 1997-03-05 | 766 | 766 | 760 | 765 | 131,000 | 3,825 |
| 1997-03-04 | 763 | 776 | 763 | 765 | 97,000 | 3,825 |
| 1997-03-03 | 772 | 773 | 765 | 770 | 88,000 | 3,850 |
| 1997-02-28 | 795 | 796 | 778 | 781 | 92,000 | 3,905 |
| 1997-02-27 | 801 | 801 | 795 | 796 | 99,000 | 3,980 |
| 1997-02-26 | 800 | 810 | 800 | 801 | 135,000 | 4,005 |
| 1997-02-25 | 796 | 802 | 795 | 800 | 127,000 | 4,000 |
| 1997-02-24 | 809 | 817 | 797 | 802 | 88,000 | 4,010 |
| 1997-02-21 | 801 | 809 | 798 | 799 | 73,000 | 3,995 |
| 1997-02-20 | 790 | 810 | 790 | 795 | 156,000 | 3,975 |
| 1997-02-19 | 793 | 797 | 782 | 794 | 43,000 | 3,970 |
| 1997-02-18 | 809 | 809 | 797 | 797 | 87,000 | 3,985 |
| 1997-02-17 | 811 | 812 | 800 | 805 | 102,000 | 4,025 |
| 1997-02-14 | 820 | 820 | 802 | 811 | 126,000 | 4,055 |
| 1997-02-13 | 810 | 830 | 800 | 810 | 105,000 | 4,050 |
| 1997-02-12 | 810 | 810 | 792 | 800 | 85,000 | 4,000 |
| 1997-02-10 | 800 | 809 | 780 | 791 | 40,000 | 3,955 |
| 1997-02-07 | 805 | 805 | 795 | 800 | 36,000 | 4,000 |
| 1997-02-06 | 810 | 820 | 805 | 805 | 19,000 | 4,025 |
| 1997-02-05 | 829 | 829 | 806 | 810 | 51,000 | 4,050 |
| 1997-02-04 | 811 | 830 | 811 | 830 | 52,000 | 4,150 |
| 1997-02-03 | 810 | 811 | 805 | 810 | 22,000 | 4,050 |
| 1997-01-31 | 807 | 820 | 800 | 800 | 81,000 | 4,000 |
| 1997-01-30 | 818 | 818 | 795 | 795 | 63,000 | 3,975 |
| 1997-01-29 | 807 | 807 | 798 | 806 | 65,000 | 4,030 |
| 1997-01-28 | 778 | 788 | 775 | 788 | 63,000 | 3,940 |
| 1997-01-27 | 799 | 799 | 778 | 778 | 64,000 | 3,890 |
| 1997-01-24 | 819 | 821 | 790 | 799 | 88,000 | 3,995 |
| 1997-01-23 | 800 | 800 | 794 | 799 | 19,000 | 3,995 |
| 1997-01-22 | 797 | 800 | 793 | 799 | 58,000 | 3,995 |
| 1997-01-21 | 787 | 790 | 775 | 787 | 121,000 | 3,935 |
| 1997-01-20 | 829 | 830 | 781 | 797 | 39,000 | 3,985 |
| 1997-01-17 | 813 | 834 | 806 | 825 | 98,000 | 4,125 |
| 1997-01-16 | 799 | 810 | 792 | 807 | 86,000 | 4,035 |
| 1997-01-14 | 780 | 781 | 775 | 781 | 312,000 | 3,905 |
| 1997-01-13 | 772 | 785 | 772 | 781 | 105,000 | 3,905 |
| 1997-01-10 | 792 | 796 | 771 | 772 | 174,000 | 3,860 |
| 1997-01-09 | 850 | 850 | 800 | 800 | 56,000 | 4,000 |
| 1997-01-08 | 863 | 865 | 850 | 851 | 107,000 | 4,255 |
| 1997-01-07 | 878 | 878 | 853 | 853 | 58,000 | 4,265 |
| 1997-01-06 | 880 | 880 | 870 | 870 | 26,000 | 4,350 |
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
