6706 電気興業(株) の時系列データ [1998年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1998-12-30 | 705 | 711 | 700 | 700 | 90,000 | 3,500 |
| 1998-12-29 | 691 | 706 | 691 | 701 | 109,000 | 3,505 |
| 1998-12-28 | 692 | 692 | 691 | 691 | 4,000 | 3,455 |
| 1998-12-25 | 689 | 698 | 685 | 691 | 76,000 | 3,455 |
| 1998-12-24 | 690 | 690 | 670 | 680 | 19,000 | 3,400 |
| 1998-12-22 | 689 | 689 | 670 | 670 | 58,000 | 3,350 |
| 1998-12-21 | 665 | 669 | 662 | 669 | 33,000 | 3,345 |
| 1998-12-18 | 662 | 670 | 661 | 665 | 12,000 | 3,325 |
| 1998-12-17 | 670 | 670 | 660 | 661 | 92,000 | 3,305 |
| 1998-12-16 | 667 | 670 | 667 | 667 | 81,000 | 3,335 |
| 1998-12-15 | 665 | 665 | 655 | 660 | 60,000 | 3,300 |
| 1998-12-14 | 664 | 669 | 661 | 661 | 16,000 | 3,305 |
| 1998-12-11 | 680 | 680 | 663 | 663 | 70,000 | 3,315 |
| 1998-12-10 | 676 | 676 | 660 | 665 | 28,000 | 3,325 |
| 1998-12-09 | 670 | 670 | 659 | 668 | 100,000 | 3,340 |
| 1998-12-08 | 680 | 680 | 670 | 674 | 21,000 | 3,370 |
| 1998-12-07 | 670 | 676 | 670 | 670 | 13,000 | 3,350 |
| 1998-12-04 | 660 | 670 | 660 | 661 | 92,000 | 3,305 |
| 1998-12-03 | 700 | 700 | 680 | 680 | 35,000 | 3,400 |
| 1998-12-02 | 698 | 704 | 691 | 704 | 17,000 | 3,520 |
| 1998-12-01 | 700 | 709 | 691 | 700 | 55,000 | 3,500 |
| 1998-11-30 | 705 | 705 | 700 | 705 | 58,000 | 3,525 |
| 1998-11-27 | 700 | 711 | 700 | 705 | 74,000 | 3,525 |
| 1998-11-26 | 701 | 702 | 696 | 702 | 176,000 | 3,510 |
| 1998-11-25 | 705 | 708 | 700 | 702 | 135,000 | 3,510 |
| 1998-11-24 | 727 | 727 | 703 | 715 | 73,000 | 3,575 |
| 1998-11-20 | 680 | 699 | 680 | 697 | 68,000 | 3,485 |
| 1998-11-19 | 685 | 685 | 681 | 682 | 72,000 | 3,410 |
| 1998-11-18 | 685 | 685 | 674 | 683 | 48,000 | 3,415 |
| 1998-11-17 | 689 | 689 | 674 | 684 | 71,000 | 3,420 |
| 1998-11-16 | 698 | 700 | 690 | 697 | 63,000 | 3,485 |
| 1998-11-13 | 685 | 693 | 685 | 688 | 95,000 | 3,440 |
| 1998-11-12 | 685 | 697 | 685 | 689 | 110,000 | 3,445 |
| 1998-11-11 | 680 | 698 | 677 | 690 | 189,000 | 3,450 |
| 1998-11-10 | 651 | 683 | 651 | 671 | 263,000 | 3,355 |
| 1998-11-09 | 648 | 655 | 641 | 650 | 176,000 | 3,250 |
| 1998-11-06 | 635 | 635 | 620 | 620 | 112,000 | 3,100 |
| 1998-11-05 | 635 | 635 | 620 | 620 | 116,000 | 3,100 |
| 1998-11-04 | 632 | 632 | 623 | 625 | 131,000 | 3,125 |
| 1998-11-02 | 593 | 614 | 593 | 614 | 88,000 | 3,070 |
| 1998-10-30 | 595 | 601 | 593 | 598 | 167,000 | 2,990 |
| 1998-10-29 | 590 | 595 | 588 | 595 | 138,000 | 2,975 |
| 1998-10-28 | 590 | 600 | 590 | 594 | 252,000 | 2,970 |
| 1998-10-27 | 569 | 580 | 569 | 580 | 118,000 | 2,900 |
| 1998-10-26 | 565 | 575 | 560 | 570 | 168,000 | 2,850 |
| 1998-10-23 | 570 | 570 | 550 | 555 | 95,000 | 2,775 |
| 1998-10-22 | 548 | 580 | 540 | 564 | 181,000 | 2,820 |
| 1998-10-21 | 539 | 540 | 529 | 538 | 132,000 | 2,690 |
| 1998-10-20 | 506 | 510 | 495 | 509 | 61,000 | 2,545 |
| 1998-10-19 | 512 | 512 | 500 | 505 | 31,000 | 2,525 |
| 1998-10-16 | 487 | 499 | 487 | 492 | 60,000 | 2,460 |
| 1998-10-15 | 495 | 495 | 480 | 481 | 56,000 | 2,405 |
| 1998-10-14 | 510 | 515 | 500 | 500 | 76,000 | 2,500 |
| 1998-10-13 | 525 | 525 | 510 | 515 | 98,000 | 2,575 |
| 1998-10-12 | 515 | 531 | 515 | 525 | 41,000 | 2,625 |
| 1998-10-09 | 512 | 530 | 492 | 510 | 183,000 | 2,550 |
| 1998-10-08 | 575 | 575 | 530 | 530 | 73,000 | 2,650 |
| 1998-10-07 | 529 | 580 | 529 | 576 | 121,000 | 2,880 |
| 1998-10-06 | 529 | 529 | 500 | 529 | 117,000 | 2,645 |
| 1998-10-05 | 572 | 572 | 531 | 539 | 69,000 | 2,695 |
| 1998-10-02 | 571 | 587 | 556 | 562 | 100,000 | 2,810 |
| 1998-10-01 | 611 | 619 | 570 | 591 | 94,000 | 2,955 |
| 1998-09-30 | 640 | 650 | 631 | 631 | 71,000 | 3,155 |
| 1998-09-29 | 663 | 663 | 641 | 650 | 40,000 | 3,250 |
| 1998-09-28 | 668 | 673 | 645 | 673 | 62,000 | 3,365 |
| 1998-09-25 | 670 | 670 | 651 | 660 | 42,000 | 3,300 |
| 1998-09-24 | 692 | 692 | 660 | 680 | 85,000 | 3,400 |
| 1998-09-22 | 660 | 670 | 650 | 665 | 66,000 | 3,325 |
| 1998-09-21 | 678 | 678 | 660 | 670 | 27,000 | 3,350 |
| 1998-09-18 | 668 | 670 | 650 | 670 | 44,000 | 3,350 |
| 1998-09-17 | 672 | 673 | 650 | 670 | 42,000 | 3,350 |
| 1998-09-16 | 670 | 673 | 670 | 673 | 17,000 | 3,365 |
| 1998-09-14 | 647 | 664 | 647 | 660 | 19,000 | 3,300 |
| 1998-09-11 | 710 | 710 | 640 | 641 | 131,000 | 3,205 |
| 1998-09-10 | 678 | 680 | 678 | 680 | 21,000 | 3,400 |
| 1998-09-09 | 683 | 683 | 668 | 678 | 31,000 | 3,390 |
| 1998-09-08 | 678 | 679 | 668 | 671 | 86,000 | 3,355 |
| 1998-09-07 | 633 | 669 | 633 | 669 | 60,000 | 3,345 |
| 1998-09-04 | 694 | 694 | 640 | 664 | 122,000 | 3,320 |
| 1998-09-03 | 696 | 696 | 681 | 687 | 117,000 | 3,435 |
| 1998-09-02 | 700 | 700 | 685 | 685 | 43,000 | 3,425 |
| 1998-09-01 | 689 | 690 | 670 | 690 | 43,000 | 3,450 |
| 1998-08-31 | 697 | 700 | 684 | 700 | 47,000 | 3,500 |
| 1998-08-28 | 694 | 711 | 682 | 711 | 166,000 | 3,555 |
| 1998-08-27 | 699 | 707 | 691 | 705 | 63,000 | 3,525 |
| 1998-08-26 | 752 | 752 | 738 | 744 | 55,000 | 3,720 |
| 1998-08-25 | 743 | 752 | 734 | 752 | 74,000 | 3,760 |
| 1998-08-24 | 721 | 725 | 720 | 725 | 51,000 | 3,625 |
| 1998-08-21 | 740 | 740 | 719 | 719 | 64,000 | 3,595 |
| 1998-08-20 | 776 | 776 | 750 | 750 | 21,000 | 3,750 |
| 1998-08-19 | 770 | 796 | 770 | 785 | 40,000 | 3,925 |
| 1998-08-18 | 736 | 755 | 735 | 750 | 108,000 | 3,750 |
| 1998-08-17 | 744 | 744 | 735 | 735 | 71,000 | 3,675 |
| 1998-08-14 | 745 | 760 | 744 | 760 | 26,000 | 3,800 |
| 1998-08-13 | 738 | 760 | 738 | 760 | 49,000 | 3,800 |
| 1998-08-12 | 748 | 750 | 740 | 748 | 86,000 | 3,740 |
| 1998-08-11 | 758 | 760 | 750 | 758 | 53,000 | 3,790 |
| 1998-08-10 | 760 | 766 | 750 | 750 | 31,000 | 3,750 |
| 1998-08-07 | 785 | 791 | 766 | 766 | 32,000 | 3,830 |
| 1998-08-06 | 800 | 800 | 789 | 790 | 49,000 | 3,950 |
| 1998-08-05 | 795 | 795 | 790 | 795 | 48,000 | 3,975 |
| 1998-08-04 | 790 | 805 | 783 | 805 | 31,000 | 4,025 |
| 1998-08-03 | 795 | 795 | 785 | 785 | 37,000 | 3,925 |
| 1998-07-31 | 790 | 800 | 785 | 790 | 128,000 | 3,950 |
| 1998-07-30 | 799 | 799 | 781 | 781 | 56,000 | 3,905 |
| 1998-07-29 | 801 | 806 | 797 | 797 | 29,000 | 3,985 |
| 1998-07-28 | 790 | 807 | 788 | 807 | 189,000 | 4,035 |
| 1998-07-27 | 801 | 805 | 795 | 795 | 116,000 | 3,975 |
| 1998-07-24 | 809 | 820 | 803 | 820 | 211,000 | 4,100 |
| 1998-07-23 | 805 | 810 | 805 | 805 | 121,000 | 4,025 |
| 1998-07-22 | 810 | 820 | 805 | 810 | 188,000 | 4,050 |
| 1998-07-21 | 827 | 835 | 811 | 811 | 236,000 | 4,055 |
| 1998-07-17 | 800 | 820 | 799 | 820 | 692,000 | 4,100 |
| 1998-07-16 | 790 | 800 | 785 | 792 | 210,000 | 3,960 |
| 1998-07-15 | 780 | 784 | 760 | 784 | 97,000 | 3,920 |
| 1998-07-14 | 760 | 770 | 760 | 760 | 19,000 | 3,800 |
| 1998-07-13 | 749 | 770 | 749 | 770 | 46,000 | 3,850 |
| 1998-07-10 | 764 | 775 | 760 | 768 | 139,000 | 3,840 |
| 1998-07-09 | 765 | 768 | 759 | 763 | 55,000 | 3,815 |
| 1998-07-08 | 758 | 774 | 758 | 769 | 134,000 | 3,845 |
| 1998-07-07 | 732 | 758 | 722 | 758 | 32,000 | 3,790 |
| 1998-07-06 | 741 | 769 | 736 | 736 | 63,000 | 3,680 |
| 1998-07-03 | 760 | 768 | 748 | 758 | 32,000 | 3,790 |
| 1998-07-02 | 770 | 771 | 746 | 746 | 59,000 | 3,730 |
| 1998-07-01 | 750 | 773 | 750 | 772 | 90,000 | 3,860 |
| 1998-06-30 | 758 | 758 | 747 | 754 | 54,000 | 3,770 |
| 1998-06-29 | 732 | 741 | 730 | 738 | 38,000 | 3,690 |
| 1998-06-26 | 743 | 743 | 730 | 732 | 86,000 | 3,660 |
| 1998-06-25 | 715 | 723 | 702 | 723 | 84,000 | 3,615 |
| 1998-06-24 | 710 | 727 | 692 | 725 | 89,000 | 3,625 |
| 1998-06-23 | 693 | 700 | 690 | 690 | 23,000 | 3,450 |
| 1998-06-22 | 691 | 693 | 691 | 693 | 7,000 | 3,465 |
| 1998-06-19 | 706 | 706 | 691 | 691 | 19,000 | 3,455 |
| 1998-06-18 | 708 | 708 | 690 | 693 | 51,000 | 3,465 |
| 1998-06-17 | 675 | 680 | 675 | 675 | 74,000 | 3,375 |
| 1998-06-16 | 692 | 692 | 670 | 675 | 68,000 | 3,375 |
| 1998-06-15 | 703 | 710 | 696 | 697 | 32,000 | 3,485 |
| 1998-06-12 | 698 | 705 | 696 | 702 | 116,000 | 3,510 |
| 1998-06-11 | 695 | 710 | 694 | 701 | 64,000 | 3,505 |
| 1998-06-10 | 694 | 701 | 694 | 700 | 38,000 | 3,500 |
| 1998-06-09 | 700 | 703 | 695 | 697 | 80,000 | 3,485 |
| 1998-06-08 | 705 | 705 | 701 | 703 | 48,000 | 3,515 |
| 1998-06-05 | 710 | 711 | 705 | 706 | 129,000 | 3,530 |
| 1998-06-04 | 720 | 720 | 710 | 711 | 112,000 | 3,555 |
| 1998-06-03 | 739 | 740 | 726 | 730 | 64,000 | 3,650 |
| 1998-06-02 | 750 | 750 | 741 | 746 | 26,000 | 3,730 |
| 1998-06-01 | 751 | 752 | 738 | 742 | 51,000 | 3,710 |
| 1998-05-29 | 755 | 755 | 740 | 750 | 138,000 | 3,750 |
| 1998-05-28 | 736 | 750 | 735 | 745 | 43,000 | 3,725 |
| 1998-05-27 | 758 | 758 | 740 | 741 | 91,000 | 3,705 |
| 1998-05-26 | 769 | 773 | 758 | 764 | 72,000 | 3,820 |
| 1998-05-25 | 777 | 777 | 760 | 763 | 102,000 | 3,815 |
| 1998-05-22 | 783 | 789 | 758 | 767 | 108,000 | 3,835 |
| 1998-05-21 | 768 | 780 | 766 | 776 | 134,000 | 3,880 |
| 1998-05-20 | 767 | 780 | 758 | 765 | 97,000 | 3,825 |
| 1998-05-19 | 757 | 758 | 736 | 757 | 266,000 | 3,785 |
| 1998-05-18 | 770 | 770 | 751 | 761 | 165,000 | 3,805 |
| 1998-05-15 | 788 | 788 | 770 | 776 | 156,000 | 3,880 |
| 1998-05-14 | 789 | 797 | 787 | 787 | 76,000 | 3,935 |
| 1998-05-13 | 790 | 800 | 790 | 799 | 47,000 | 3,995 |
| 1998-05-12 | 801 | 810 | 798 | 810 | 64,000 | 4,050 |
| 1998-05-11 | 787 | 798 | 785 | 798 | 69,000 | 3,990 |
| 1998-05-08 | 775 | 787 | 775 | 787 | 33,000 | 3,935 |
| 1998-05-07 | 775 | 785 | 775 | 785 | 95,000 | 3,925 |
| 1998-05-06 | 782 | 786 | 780 | 782 | 44,000 | 3,910 |
| 1998-05-01 | 795 | 795 | 786 | 790 | 60,000 | 3,950 |
| 1998-04-30 | 809 | 809 | 775 | 775 | 164,000 | 3,875 |
| 1998-04-28 | 775 | 792 | 772 | 782 | 149,000 | 3,910 |
| 1998-04-27 | 805 | 813 | 791 | 794 | 106,000 | 3,970 |
| 1998-04-24 | 821 | 829 | 810 | 823 | 434,000 | 4,115 |
| 1998-04-23 | 804 | 825 | 803 | 812 | 248,000 | 4,060 |
| 1998-04-22 | 793 | 819 | 793 | 803 | 248,000 | 4,015 |
| 1998-04-21 | 798 | 798 | 786 | 788 | 144,000 | 3,940 |
| 1998-04-20 | 800 | 804 | 787 | 803 | 102,000 | 4,015 |
| 1998-04-17 | 807 | 815 | 790 | 796 | 239,000 | 3,980 |
| 1998-04-16 | 838 | 851 | 824 | 824 | 430,000 | 4,120 |
| 1998-04-15 | 830 | 856 | 823 | 848 | 664,000 | 4,240 |
| 1998-04-14 | 791 | 850 | 785 | 840 | 834,000 | 4,200 |
| 1998-04-13 | 819 | 819 | 790 | 800 | 307,000 | 4,000 |
| 1998-04-10 | 790 | 830 | 775 | 820 | 1,080,000 | 4,100 |
| 1998-04-09 | 747 | 798 | 735 | 790 | 1,026,000 | 3,950 |
| 1998-04-08 | 761 | 761 | 732 | 742 | 544,000 | 3,710 |
| 1998-04-07 | 672 | 678 | 671 | 671 | 37,000 | 3,355 |
| 1998-04-06 | 660 | 670 | 660 | 670 | 20,000 | 3,350 |
| 1998-04-03 | 660 | 680 | 660 | 670 | 129,000 | 3,350 |
| 1998-04-02 | 697 | 700 | 665 | 670 | 243,000 | 3,350 |
| 1998-04-01 | 690 | 700 | 685 | 695 | 228,000 | 3,475 |
| 1998-03-31 | 700 | 710 | 690 | 710 | 199,000 | 3,550 |
| 1998-03-30 | 720 | 730 | 710 | 710 | 94,000 | 3,550 |
| 1998-03-27 | 746 | 747 | 720 | 730 | 110,000 | 3,650 |
| 1998-03-26 | 712 | 745 | 706 | 745 | 287,000 | 3,725 |
| 1998-03-25 | 676 | 710 | 676 | 706 | 218,000 | 3,530 |
| 1998-03-24 | 670 | 675 | 660 | 670 | 66,000 | 3,350 |
| 1998-03-23 | 670 | 680 | 665 | 665 | 20,000 | 3,325 |
| 1998-03-20 | 665 | 680 | 661 | 670 | 16,000 | 3,350 |
| 1998-03-19 | 667 | 675 | 665 | 670 | 9,000 | 3,350 |
| 1998-03-18 | 677 | 680 | 664 | 664 | 21,000 | 3,320 |
| 1998-03-17 | 700 | 705 | 700 | 701 | 141,000 | 3,505 |
| 1998-03-16 | 698 | 698 | 691 | 697 | 25,000 | 3,485 |
| 1998-03-13 | 668 | 700 | 668 | 700 | 182,000 | 3,500 |
| 1998-03-12 | 661 | 670 | 661 | 667 | 25,000 | 3,335 |
| 1998-03-11 | 685 | 685 | 670 | 671 | 40,000 | 3,355 |
| 1998-03-10 | 707 | 707 | 670 | 675 | 89,000 | 3,375 |
| 1998-03-09 | 720 | 720 | 700 | 700 | 150,000 | 3,500 |
| 1998-03-06 | 706 | 715 | 695 | 710 | 165,000 | 3,550 |
| 1998-03-05 | 715 | 723 | 700 | 711 | 213,000 | 3,555 |
| 1998-03-04 | 680 | 725 | 674 | 725 | 569,000 | 3,625 |
| 1998-03-03 | 651 | 690 | 651 | 683 | 450,000 | 3,415 |
| 1998-03-02 | 620 | 640 | 620 | 640 | 91,000 | 3,200 |
| 1998-02-27 | 610 | 620 | 610 | 615 | 74,000 | 3,075 |
| 1998-02-26 | 622 | 625 | 610 | 610 | 112,000 | 3,050 |
| 1998-02-25 | 611 | 617 | 611 | 612 | 21,000 | 3,060 |
| 1998-02-24 | 638 | 638 | 610 | 627 | 47,000 | 3,135 |
| 1998-02-23 | 639 | 639 | 620 | 628 | 31,000 | 3,140 |
| 1998-02-20 | 616 | 630 | 613 | 630 | 24,000 | 3,150 |
| 1998-02-19 | 635 | 635 | 625 | 626 | 11,000 | 3,130 |
| 1998-02-18 | 620 | 650 | 620 | 635 | 207,000 | 3,175 |
| 1998-02-17 | 620 | 620 | 609 | 620 | 32,000 | 3,100 |
| 1998-02-16 | 624 | 630 | 624 | 624 | 36,000 | 3,120 |
| 1998-02-13 | 636 | 649 | 620 | 649 | 82,000 | 3,245 |
| 1998-02-12 | 675 | 678 | 651 | 651 | 253,000 | 3,255 |
| 1998-02-10 | 649 | 671 | 642 | 667 | 349,000 | 3,335 |
| 1998-02-09 | 621 | 647 | 620 | 643 | 431,000 | 3,215 |
| 1998-02-06 | 593 | 610 | 585 | 601 | 510,000 | 3,005 |
| 1998-02-05 | 552 | 580 | 550 | 577 | 435,000 | 2,885 |
| 1998-02-04 | 560 | 570 | 555 | 561 | 186,000 | 2,805 |
| 1998-02-03 | 542 | 545 | 534 | 544 | 81,000 | 2,720 |
| 1998-02-02 | 530 | 539 | 522 | 522 | 58,000 | 2,610 |
| 1998-01-30 | 549 | 549 | 500 | 516 | 70,000 | 2,580 |
| 1998-01-29 | 555 | 556 | 540 | 540 | 146,000 | 2,700 |
| 1998-01-28 | 552 | 560 | 543 | 552 | 158,000 | 2,760 |
| 1998-01-27 | 542 | 547 | 531 | 536 | 138,000 | 2,680 |
| 1998-01-26 | 550 | 560 | 540 | 540 | 156,000 | 2,700 |
| 1998-01-23 | 535 | 535 | 520 | 534 | 73,000 | 2,670 |
| 1998-01-22 | 500 | 535 | 500 | 535 | 80,000 | 2,675 |
| 1998-01-21 | 490 | 509 | 490 | 500 | 99,000 | 2,500 |
| 1998-01-20 | 452 | 483 | 452 | 480 | 77,000 | 2,400 |
| 1998-01-19 | 449 | 463 | 447 | 449 | 231,000 | 2,245 |
| 1998-01-16 | 414 | 454 | 411 | 449 | 47,000 | 2,245 |
| 1998-01-14 | 409 | 415 | 409 | 409 | 35,000 | 2,045 |
| 1998-01-13 | 409 | 409 | 403 | 405 | 26,000 | 2,025 |
| 1998-01-12 | 401 | 410 | 401 | 410 | 33,000 | 2,050 |
| 1998-01-09 | 425 | 430 | 418 | 421 | 29,000 | 2,105 |
| 1998-01-08 | 415 | 440 | 415 | 430 | 64,000 | 2,150 |
| 1998-01-07 | 412 | 416 | 409 | 416 | 84,000 | 2,080 |
| 1998-01-06 | 426 | 426 | 406 | 417 | 122,000 | 2,085 |
| 1998-01-05 | 426 | 431 | 426 | 431 | 4,000 | 2,155 |
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
