6706 電気興業(株) の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-30 | 765 | 800 | 760 | 800 | 34,000 | 4,000 |
| 1999-12-29 | 751 | 769 | 750 | 765 | 56,000 | 3,825 |
| 1999-12-28 | 769 | 770 | 750 | 750 | 78,000 | 3,750 |
| 1999-12-27 | 770 | 790 | 766 | 779 | 78,000 | 3,895 |
| 1999-12-24 | 746 | 777 | 746 | 750 | 129,000 | 3,750 |
| 1999-12-22 | 740 | 750 | 731 | 733 | 86,000 | 3,665 |
| 1999-12-21 | 702 | 720 | 702 | 713 | 75,000 | 3,565 |
| 1999-12-20 | 701 | 727 | 700 | 702 | 136,000 | 3,510 |
| 1999-12-17 | 739 | 742 | 692 | 695 | 144,000 | 3,475 |
| 1999-12-16 | 775 | 775 | 739 | 739 | 112,000 | 3,695 |
| 1999-12-15 | 810 | 811 | 780 | 780 | 68,000 | 3,900 |
| 1999-12-14 | 795 | 795 | 771 | 790 | 77,000 | 3,950 |
| 1999-12-13 | 805 | 831 | 795 | 795 | 80,000 | 3,975 |
| 1999-12-10 | 750 | 785 | 744 | 785 | 298,000 | 3,925 |
| 1999-12-09 | 780 | 782 | 760 | 770 | 105,000 | 3,850 |
| 1999-12-08 | 796 | 800 | 780 | 788 | 121,000 | 3,940 |
| 1999-12-07 | 827 | 827 | 800 | 806 | 162,000 | 4,030 |
| 1999-12-06 | 831 | 851 | 826 | 827 | 102,000 | 4,135 |
| 1999-12-03 | 875 | 875 | 820 | 831 | 58,000 | 4,155 |
| 1999-12-02 | 884 | 895 | 875 | 875 | 84,000 | 4,375 |
| 1999-12-01 | 885 | 900 | 885 | 887 | 31,000 | 4,435 |
| 1999-11-30 | 920 | 920 | 881 | 881 | 49,000 | 4,405 |
| 1999-11-29 | 900 | 910 | 890 | 891 | 56,000 | 4,455 |
| 1999-11-26 | 880 | 900 | 880 | 881 | 92,000 | 4,405 |
| 1999-11-25 | 940 | 940 | 880 | 880 | 90,000 | 4,400 |
| 1999-11-24 | 950 | 950 | 901 | 910 | 85,000 | 4,550 |
| 1999-11-22 | 995 | 995 | 940 | 945 | 84,000 | 4,725 |
| 1999-11-19 | 960 | 980 | 950 | 965 | 85,000 | 4,825 |
| 1999-11-18 | 945 | 950 | 937 | 939 | 58,000 | 4,695 |
| 1999-11-17 | 910 | 950 | 904 | 950 | 118,000 | 4,750 |
| 1999-11-16 | 915 | 920 | 880 | 900 | 95,000 | 4,500 |
| 1999-11-15 | 920 | 1,000 | 904 | 925 | 309,000 | 4,625 |
| 1999-11-12 | 986 | 986 | 940 | 940 | 149,000 | 4,700 |
| 1999-11-11 | 1,010 | 1,010 | 980 | 980 | 212,000 | 4,900 |
| 1999-11-10 | 1,025 | 1,029 | 1,001 | 1,014 | 210,000 | 5,070 |
| 1999-11-09 | 1,021 | 1,060 | 1,019 | 1,035 | 241,000 | 5,175 |
| 1999-11-08 | 1,086 | 1,100 | 1,020 | 1,020 | 68,000 | 5,100 |
| 1999-11-05 | 1,065 | 1,099 | 1,060 | 1,086 | 165,000 | 5,430 |
| 1999-11-04 | 1,018 | 1,065 | 1,012 | 1,046 | 144,000 | 5,230 |
| 1999-11-02 | 1,043 | 1,043 | 1,003 | 1,029 | 75,000 | 5,145 |
| 1999-11-01 | 1,045 | 1,045 | 981 | 1,045 | 271,000 | 5,225 |
| 1999-10-29 | 1,068 | 1,090 | 1,030 | 1,065 | 200,000 | 5,325 |
| 1999-10-28 | 1,121 | 1,121 | 1,065 | 1,069 | 71,000 | 5,345 |
| 1999-10-27 | 1,115 | 1,117 | 1,100 | 1,101 | 125,000 | 5,505 |
| 1999-10-26 | 1,115 | 1,131 | 1,110 | 1,126 | 124,000 | 5,630 |
| 1999-10-25 | 1,119 | 1,138 | 1,100 | 1,126 | 138,000 | 5,630 |
| 1999-10-22 | 1,081 | 1,120 | 1,070 | 1,100 | 178,000 | 5,500 |
| 1999-10-21 | 1,080 | 1,089 | 1,060 | 1,060 | 113,000 | 5,300 |
| 1999-10-20 | 1,065 | 1,065 | 1,020 | 1,040 | 98,000 | 5,200 |
| 1999-10-19 | 1,020 | 1,040 | 985 | 995 | 187,000 | 4,975 |
| 1999-10-18 | 1,020 | 1,040 | 1,010 | 1,020 | 148,000 | 5,100 |
| 1999-10-15 | 1,130 | 1,142 | 1,060 | 1,100 | 124,000 | 5,500 |
| 1999-10-14 | 1,153 | 1,170 | 1,125 | 1,130 | 79,000 | 5,650 |
| 1999-10-13 | 1,200 | 1,200 | 1,160 | 1,160 | 93,000 | 5,800 |
| 1999-10-12 | 1,176 | 1,201 | 1,157 | 1,201 | 192,000 | 6,005 |
| 1999-10-08 | 1,099 | 1,136 | 1,090 | 1,136 | 134,000 | 5,680 |
| 1999-10-07 | 1,135 | 1,139 | 1,060 | 1,099 | 176,000 | 5,495 |
| 1999-10-06 | 1,150 | 1,150 | 1,115 | 1,130 | 73,000 | 5,650 |
| 1999-10-05 | 1,171 | 1,190 | 1,151 | 1,151 | 94,000 | 5,755 |
| 1999-10-04 | 1,179 | 1,180 | 1,145 | 1,151 | 68,000 | 5,755 |
| 1999-10-01 | 1,130 | 1,197 | 1,110 | 1,140 | 181,000 | 5,700 |
| 1999-09-30 | 1,050 | 1,120 | 1,050 | 1,090 | 129,000 | 5,450 |
| 1999-09-29 | 1,081 | 1,086 | 1,040 | 1,051 | 130,000 | 5,255 |
| 1999-09-28 | 1,070 | 1,109 | 1,070 | 1,080 | 83,000 | 5,400 |
| 1999-09-27 | 1,090 | 1,100 | 1,060 | 1,060 | 132,000 | 5,300 |
| 1999-09-24 | 1,050 | 1,090 | 1,020 | 1,090 | 226,000 | 5,450 |
| 1999-09-22 | 1,190 | 1,195 | 1,150 | 1,168 | 148,000 | 5,840 |
| 1999-09-21 | 1,200 | 1,230 | 1,195 | 1,210 | 169,000 | 6,050 |
| 1999-09-20 | 1,240 | 1,270 | 1,210 | 1,230 | 102,000 | 6,150 |
| 1999-09-17 | 1,250 | 1,250 | 1,190 | 1,250 | 155,000 | 6,250 |
| 1999-09-16 | 1,230 | 1,239 | 1,190 | 1,235 | 237,000 | 6,175 |
| 1999-09-14 | 1,266 | 1,279 | 1,231 | 1,279 | 271,000 | 6,395 |
| 1999-09-13 | 1,350 | 1,354 | 1,305 | 1,306 | 487,000 | 6,530 |
| 1999-09-10 | 1,230 | 1,355 | 1,230 | 1,320 | 1,175,000 | 6,600 |
| 1999-09-09 | 1,225 | 1,280 | 1,220 | 1,245 | 1,174,000 | 6,225 |
| 1999-09-08 | 1,220 | 1,236 | 1,200 | 1,214 | 925,000 | 6,070 |
| 1999-09-07 | 1,150 | 1,240 | 1,132 | 1,240 | 1,525,000 | 6,200 |
| 1999-09-06 | 1,060 | 1,120 | 1,060 | 1,110 | 219,000 | 5,550 |
| 1999-09-03 | 1,100 | 1,106 | 1,080 | 1,080 | 193,000 | 5,400 |
| 1999-09-02 | 1,090 | 1,090 | 1,071 | 1,090 | 192,000 | 5,450 |
| 1999-09-01 | 1,100 | 1,100 | 1,080 | 1,087 | 218,000 | 5,435 |
| 1999-08-31 | 1,109 | 1,110 | 1,091 | 1,100 | 262,000 | 5,500 |
| 1999-08-30 | 1,079 | 1,117 | 1,070 | 1,110 | 520,000 | 5,550 |
| 1999-08-27 | 1,077 | 1,085 | 1,060 | 1,061 | 425,000 | 5,305 |
| 1999-08-26 | 1,089 | 1,089 | 1,041 | 1,041 | 368,000 | 5,205 |
| 1999-08-25 | 990 | 1,097 | 990 | 1,090 | 1,474,000 | 5,450 |
| 1999-08-24 | 979 | 1,000 | 979 | 1,000 | 126,000 | 5,000 |
| 1999-08-23 | 976 | 980 | 965 | 975 | 69,000 | 4,875 |
| 1999-08-20 | 966 | 982 | 966 | 974 | 45,000 | 4,870 |
| 1999-08-19 | 975 | 990 | 965 | 966 | 40,000 | 4,830 |
| 1999-08-18 | 960 | 990 | 960 | 990 | 138,000 | 4,950 |
| 1999-08-17 | 1,010 | 1,010 | 978 | 979 | 121,000 | 4,895 |
| 1999-08-16 | 999 | 1,008 | 990 | 995 | 138,000 | 4,975 |
| 1999-08-13 | 995 | 995 | 978 | 989 | 137,000 | 4,945 |
| 1999-08-12 | 960 | 1,010 | 955 | 994 | 429,000 | 4,970 |
| 1999-08-11 | 940 | 957 | 939 | 939 | 36,000 | 4,695 |
| 1999-08-10 | 937 | 947 | 922 | 947 | 121,000 | 4,735 |
| 1999-08-09 | 891 | 908 | 891 | 907 | 50,000 | 4,535 |
| 1999-08-06 | 911 | 920 | 898 | 898 | 122,000 | 4,490 |
| 1999-08-05 | 940 | 940 | 911 | 911 | 70,000 | 4,555 |
| 1999-08-04 | 950 | 955 | 942 | 947 | 145,000 | 4,735 |
| 1999-08-03 | 965 | 965 | 940 | 950 | 63,000 | 4,750 |
| 1999-08-02 | 985 | 985 | 955 | 955 | 94,000 | 4,775 |
| 1999-07-30 | 968 | 983 | 941 | 983 | 99,000 | 4,915 |
| 1999-07-29 | 965 | 980 | 956 | 980 | 75,000 | 4,900 |
| 1999-07-28 | 945 | 959 | 935 | 959 | 45,000 | 4,795 |
| 1999-07-27 | 942 | 953 | 935 | 945 | 71,000 | 4,725 |
| 1999-07-26 | 962 | 962 | 942 | 949 | 76,000 | 4,745 |
| 1999-07-23 | 940 | 945 | 930 | 932 | 130,000 | 4,660 |
| 1999-07-22 | 970 | 970 | 945 | 945 | 86,000 | 4,725 |
| 1999-07-21 | 980 | 980 | 965 | 970 | 115,000 | 4,850 |
| 1999-07-19 | 990 | 998 | 970 | 980 | 109,000 | 4,900 |
| 1999-07-16 | 1,025 | 1,049 | 980 | 980 | 525,000 | 4,900 |
| 1999-07-15 | 1,003 | 1,015 | 990 | 1,015 | 266,000 | 5,075 |
| 1999-07-14 | 1,001 | 1,010 | 995 | 996 | 341,000 | 4,980 |
| 1999-07-13 | 989 | 1,001 | 980 | 1,001 | 416,000 | 5,005 |
| 1999-07-12 | 950 | 985 | 950 | 976 | 122,000 | 4,880 |
| 1999-07-09 | 957 | 970 | 941 | 941 | 89,000 | 4,705 |
| 1999-07-08 | 955 | 970 | 955 | 968 | 125,000 | 4,840 |
| 1999-07-07 | 965 | 971 | 956 | 956 | 175,000 | 4,780 |
| 1999-07-06 | 980 | 990 | 960 | 979 | 127,000 | 4,895 |
| 1999-07-05 | 1,027 | 1,027 | 980 | 980 | 273,000 | 4,900 |
| 1999-07-02 | 1,020 | 1,029 | 980 | 1,013 | 736,000 | 5,065 |
| 1999-07-01 | 940 | 1,000 | 940 | 995 | 941,000 | 4,975 |
| 1999-06-30 | 949 | 955 | 924 | 929 | 372,000 | 4,645 |
| 1999-06-29 | 948 | 964 | 931 | 958 | 501,000 | 4,790 |
| 1999-06-28 | 1,008 | 1,008 | 960 | 968 | 573,000 | 4,840 |
| 1999-06-25 | 986 | 1,020 | 986 | 999 | 3,240,000 | 4,995 |
| 1999-06-24 | 956 | 956 | 956 | 956 | 219,000 | 4,780 |
| 1999-06-23 | 879 | 879 | 855 | 856 | 132,000 | 4,280 |
| 1999-06-22 | 880 | 880 | 860 | 861 | 90,000 | 4,305 |
| 1999-06-21 | 885 | 885 | 865 | 880 | 74,000 | 4,400 |
| 1999-06-18 | 878 | 878 | 855 | 855 | 72,000 | 4,275 |
| 1999-06-17 | 884 | 884 | 865 | 878 | 61,000 | 4,390 |
| 1999-06-16 | 887 | 888 | 880 | 880 | 63,000 | 4,400 |
| 1999-06-15 | 889 | 893 | 884 | 890 | 211,000 | 4,450 |
| 1999-06-14 | 865 | 885 | 865 | 885 | 133,000 | 4,425 |
| 1999-06-11 | 880 | 885 | 865 | 865 | 205,000 | 4,325 |
| 1999-06-10 | 850 | 870 | 850 | 861 | 124,000 | 4,305 |
| 1999-06-09 | 839 | 861 | 835 | 850 | 112,000 | 4,250 |
| 1999-06-08 | 850 | 850 | 840 | 849 | 26,000 | 4,245 |
| 1999-06-07 | 830 | 859 | 830 | 850 | 36,000 | 4,250 |
| 1999-06-04 | 829 | 843 | 829 | 840 | 40,000 | 4,200 |
| 1999-06-03 | 856 | 860 | 840 | 840 | 59,000 | 4,200 |
| 1999-06-02 | 852 | 860 | 852 | 855 | 64,000 | 4,275 |
| 1999-06-01 | 835 | 849 | 835 | 849 | 53,000 | 4,245 |
| 1999-05-31 | 829 | 830 | 825 | 825 | 221,000 | 4,125 |
| 1999-05-28 | 835 | 838 | 825 | 826 | 44,000 | 4,130 |
| 1999-05-27 | 839 | 841 | 838 | 841 | 54,000 | 4,205 |
| 1999-05-26 | 853 | 853 | 838 | 838 | 37,000 | 4,190 |
| 1999-05-25 | 868 | 869 | 843 | 865 | 57,000 | 4,325 |
| 1999-05-24 | 855 | 870 | 848 | 870 | 135,000 | 4,350 |
| 1999-05-21 | 848 | 859 | 840 | 840 | 137,000 | 4,200 |
| 1999-05-20 | 835 | 845 | 825 | 837 | 159,000 | 4,185 |
| 1999-05-19 | 858 | 858 | 840 | 855 | 129,000 | 4,275 |
| 1999-05-18 | 839 | 852 | 839 | 850 | 112,000 | 4,250 |
| 1999-05-17 | 859 | 859 | 840 | 849 | 97,000 | 4,245 |
| 1999-05-14 | 870 | 870 | 852 | 860 | 161,000 | 4,300 |
| 1999-05-13 | 840 | 859 | 838 | 851 | 285,000 | 4,255 |
| 1999-05-12 | 821 | 831 | 818 | 830 | 72,000 | 4,150 |
| 1999-05-11 | 830 | 831 | 825 | 830 | 31,000 | 4,150 |
| 1999-05-10 | 840 | 842 | 830 | 839 | 77,000 | 4,195 |
| 1999-05-07 | 820 | 830 | 816 | 825 | 225,000 | 4,125 |
| 1999-05-06 | 829 | 829 | 808 | 812 | 170,000 | 4,060 |
| 1999-04-30 | 806 | 815 | 801 | 802 | 202,000 | 4,010 |
| 1999-04-28 | 811 | 827 | 811 | 812 | 161,000 | 4,060 |
| 1999-04-27 | 814 | 830 | 814 | 818 | 73,000 | 4,090 |
| 1999-04-26 | 831 | 841 | 811 | 813 | 174,000 | 4,065 |
| 1999-04-23 | 850 | 850 | 825 | 825 | 90,000 | 4,125 |
| 1999-04-22 | 807 | 820 | 805 | 820 | 82,000 | 4,100 |
| 1999-04-21 | 809 | 810 | 800 | 804 | 129,000 | 4,020 |
| 1999-04-20 | 838 | 838 | 780 | 809 | 475,000 | 4,045 |
| 1999-04-19 | 850 | 852 | 845 | 845 | 64,000 | 4,225 |
| 1999-04-16 | 846 | 861 | 845 | 850 | 104,000 | 4,250 |
| 1999-04-15 | 850 | 850 | 845 | 845 | 72,000 | 4,225 |
| 1999-04-14 | 864 | 867 | 852 | 853 | 97,000 | 4,265 |
| 1999-04-13 | 870 | 874 | 854 | 874 | 211,000 | 4,370 |
| 1999-04-12 | 875 | 877 | 858 | 868 | 108,000 | 4,340 |
| 1999-04-09 | 910 | 910 | 885 | 895 | 191,000 | 4,475 |
| 1999-04-08 | 890 | 920 | 880 | 900 | 257,000 | 4,500 |
| 1999-04-07 | 881 | 895 | 870 | 880 | 149,000 | 4,400 |
| 1999-04-06 | 908 | 908 | 880 | 890 | 223,000 | 4,450 |
| 1999-04-05 | 880 | 910 | 880 | 898 | 483,000 | 4,490 |
| 1999-04-02 | 885 | 885 | 866 | 878 | 215,000 | 4,390 |
| 1999-04-01 | 848 | 875 | 845 | 875 | 210,000 | 4,375 |
| 1999-03-31 | 860 | 865 | 840 | 848 | 136,000 | 4,240 |
| 1999-03-30 | 870 | 880 | 861 | 865 | 345,000 | 4,325 |
| 1999-03-29 | 877 | 878 | 854 | 869 | 335,000 | 4,345 |
| 1999-03-26 | 858 | 869 | 840 | 867 | 637,000 | 4,335 |
| 1999-03-25 | 822 | 849 | 819 | 849 | 521,000 | 4,245 |
| 1999-03-24 | 800 | 820 | 785 | 820 | 258,000 | 4,100 |
| 1999-03-23 | 800 | 810 | 786 | 800 | 401,000 | 4,000 |
| 1999-03-19 | 770 | 785 | 770 | 785 | 114,000 | 3,925 |
| 1999-03-18 | 780 | 785 | 770 | 770 | 120,000 | 3,850 |
| 1999-03-17 | 796 | 796 | 780 | 785 | 87,000 | 3,925 |
| 1999-03-16 | 780 | 800 | 773 | 800 | 102,000 | 4,000 |
| 1999-03-15 | 781 | 782 | 772 | 779 | 82,000 | 3,895 |
| 1999-03-12 | 785 | 790 | 772 | 777 | 197,000 | 3,885 |
| 1999-03-11 | 794 | 795 | 783 | 786 | 117,000 | 3,930 |
| 1999-03-10 | 793 | 798 | 785 | 795 | 232,000 | 3,975 |
| 1999-03-09 | 770 | 785 | 770 | 785 | 88,000 | 3,925 |
| 1999-03-08 | 797 | 797 | 770 | 780 | 157,000 | 3,900 |
| 1999-03-05 | 779 | 788 | 772 | 787 | 293,000 | 3,935 |
| 1999-03-04 | 781 | 781 | 768 | 769 | 99,000 | 3,845 |
| 1999-03-03 | 770 | 771 | 761 | 771 | 94,000 | 3,855 |
| 1999-03-02 | 786 | 799 | 767 | 771 | 104,000 | 3,855 |
| 1999-03-01 | 810 | 813 | 785 | 789 | 423,000 | 3,945 |
| 1999-02-26 | 770 | 815 | 770 | 786 | 1,259,000 | 3,930 |
| 1999-02-25 | 711 | 721 | 711 | 720 | 67,000 | 3,600 |
| 1999-02-24 | 730 | 730 | 712 | 720 | 85,000 | 3,600 |
| 1999-02-23 | 730 | 735 | 720 | 720 | 180,000 | 3,600 |
| 1999-02-22 | 717 | 721 | 710 | 721 | 98,000 | 3,605 |
| 1999-02-19 | 708 | 718 | 706 | 710 | 42,000 | 3,550 |
| 1999-02-18 | 726 | 728 | 711 | 714 | 23,000 | 3,570 |
| 1999-02-17 | 737 | 737 | 710 | 725 | 72,000 | 3,625 |
| 1999-02-16 | 741 | 747 | 735 | 735 | 39,000 | 3,675 |
| 1999-02-15 | 731 | 749 | 731 | 749 | 49,000 | 3,745 |
| 1999-02-12 | 731 | 740 | 730 | 740 | 54,000 | 3,700 |
| 1999-02-10 | 730 | 730 | 719 | 730 | 29,000 | 3,650 |
| 1999-02-09 | 735 | 744 | 720 | 725 | 80,000 | 3,625 |
| 1999-02-08 | 724 | 737 | 724 | 735 | 11,000 | 3,675 |
| 1999-02-05 | 740 | 740 | 725 | 734 | 37,000 | 3,670 |
| 1999-02-04 | 737 | 737 | 720 | 730 | 71,000 | 3,650 |
| 1999-02-03 | 749 | 749 | 732 | 734 | 103,000 | 3,670 |
| 1999-02-02 | 760 | 760 | 748 | 749 | 49,000 | 3,745 |
| 1999-02-01 | 776 | 776 | 755 | 756 | 72,000 | 3,780 |
| 1999-01-29 | 761 | 778 | 761 | 777 | 111,000 | 3,885 |
| 1999-01-28 | 770 | 778 | 759 | 759 | 101,000 | 3,795 |
| 1999-01-27 | 782 | 782 | 773 | 780 | 231,000 | 3,900 |
| 1999-01-26 | 758 | 780 | 751 | 776 | 348,000 | 3,880 |
| 1999-01-25 | 761 | 764 | 746 | 759 | 128,000 | 3,795 |
| 1999-01-22 | 767 | 770 | 740 | 752 | 262,000 | 3,760 |
| 1999-01-21 | 740 | 773 | 730 | 770 | 293,000 | 3,850 |
| 1999-01-20 | 748 | 748 | 730 | 743 | 284,000 | 3,715 |
| 1999-01-19 | 680 | 740 | 680 | 739 | 398,000 | 3,695 |
| 1999-01-18 | 670 | 690 | 660 | 670 | 78,000 | 3,350 |
| 1999-01-14 | 680 | 680 | 662 | 670 | 127,000 | 3,350 |
| 1999-01-13 | 672 | 680 | 670 | 673 | 45,000 | 3,365 |
| 1999-01-12 | 675 | 681 | 673 | 680 | 59,000 | 3,400 |
| 1999-01-11 | 690 | 690 | 680 | 685 | 39,000 | 3,425 |
| 1999-01-08 | 682 | 699 | 672 | 683 | 62,000 | 3,415 |
| 1999-01-07 | 706 | 710 | 682 | 692 | 79,000 | 3,460 |
| 1999-01-06 | 679 | 700 | 675 | 700 | 26,000 | 3,500 |
| 1999-01-05 | 694 | 694 | 660 | 675 | 36,000 | 3,375 |
| 1999-01-04 | 697 | 698 | 687 | 698 | 15,000 | 3,490 |
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
