6706 電気興業(株) の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 490 | 496 | 487 | 496 | 50,000 | 2,480 |
| 2001-12-27 | 487 | 497 | 481 | 496 | 64,000 | 2,480 |
| 2001-12-26 | 500 | 500 | 482 | 487 | 32,000 | 2,435 |
| 2001-12-25 | 494 | 500 | 485 | 500 | 70,000 | 2,500 |
| 2001-12-21 | 499 | 504 | 471 | 476 | 41,000 | 2,380 |
| 2001-12-20 | 469 | 492 | 469 | 489 | 101,000 | 2,445 |
| 2001-12-19 | 471 | 485 | 467 | 467 | 83,000 | 2,335 |
| 2001-12-18 | 485 | 490 | 468 | 471 | 58,000 | 2,355 |
| 2001-12-17 | 483 | 490 | 481 | 481 | 64,000 | 2,405 |
| 2001-12-14 | 490 | 497 | 488 | 488 | 107,000 | 2,440 |
| 2001-12-13 | 510 | 510 | 495 | 509 | 57,000 | 2,545 |
| 2001-12-12 | 500 | 513 | 493 | 513 | 127,000 | 2,565 |
| 2001-12-11 | 498 | 500 | 491 | 491 | 53,000 | 2,455 |
| 2001-12-10 | 524 | 524 | 494 | 500 | 61,000 | 2,500 |
| 2001-12-07 | 531 | 531 | 510 | 530 | 152,000 | 2,650 |
| 2001-12-06 | 522 | 539 | 519 | 533 | 163,000 | 2,665 |
| 2001-12-05 | 522 | 533 | 522 | 532 | 67,000 | 2,660 |
| 2001-12-04 | 528 | 529 | 519 | 519 | 114,000 | 2,595 |
| 2001-12-03 | 532 | 535 | 521 | 527 | 84,000 | 2,635 |
| 2001-11-30 | 522 | 530 | 520 | 530 | 49,000 | 2,650 |
| 2001-11-29 | 521 | 524 | 518 | 519 | 81,000 | 2,595 |
| 2001-11-28 | 531 | 531 | 510 | 520 | 84,000 | 2,600 |
| 2001-11-27 | 521 | 534 | 518 | 530 | 90,000 | 2,650 |
| 2001-11-26 | 520 | 520 | 510 | 516 | 101,000 | 2,580 |
| 2001-11-22 | 518 | 519 | 506 | 510 | 218,000 | 2,550 |
| 2001-11-21 | 534 | 534 | 524 | 528 | 64,000 | 2,640 |
| 2001-11-20 | 520 | 545 | 520 | 538 | 152,000 | 2,690 |
| 2001-11-19 | 520 | 520 | 510 | 518 | 57,000 | 2,590 |
| 2001-11-16 | 509 | 510 | 499 | 510 | 74,000 | 2,550 |
| 2001-11-15 | 491 | 510 | 489 | 510 | 28,000 | 2,550 |
| 2001-11-14 | 495 | 505 | 495 | 496 | 32,000 | 2,480 |
| 2001-11-13 | 508 | 509 | 494 | 494 | 44,000 | 2,470 |
| 2001-11-12 | 508 | 509 | 504 | 508 | 37,000 | 2,540 |
| 2001-11-09 | 518 | 518 | 501 | 501 | 37,000 | 2,505 |
| 2001-11-08 | 515 | 522 | 505 | 511 | 55,000 | 2,555 |
| 2001-11-07 | 522 | 523 | 514 | 519 | 114,000 | 2,595 |
| 2001-11-06 | 519 | 524 | 513 | 522 | 59,000 | 2,610 |
| 2001-11-05 | 500 | 520 | 500 | 520 | 98,000 | 2,600 |
| 2001-11-02 | 510 | 510 | 495 | 497 | 46,000 | 2,485 |
| 2001-11-01 | 520 | 520 | 500 | 500 | 47,000 | 2,500 |
| 2001-10-31 | 514 | 514 | 501 | 503 | 77,000 | 2,515 |
| 2001-10-30 | 505 | 506 | 500 | 504 | 23,000 | 2,520 |
| 2001-10-29 | 530 | 530 | 505 | 509 | 57,000 | 2,545 |
| 2001-10-26 | 520 | 537 | 519 | 524 | 172,000 | 2,620 |
| 2001-10-25 | 530 | 540 | 529 | 540 | 98,000 | 2,700 |
| 2001-10-24 | 535 | 535 | 519 | 534 | 101,000 | 2,670 |
| 2001-10-23 | 532 | 539 | 523 | 539 | 58,000 | 2,695 |
| 2001-10-22 | 531 | 535 | 531 | 531 | 30,000 | 2,655 |
| 2001-10-19 | 520 | 545 | 520 | 531 | 93,000 | 2,655 |
| 2001-10-18 | 544 | 544 | 520 | 520 | 51,000 | 2,600 |
| 2001-10-17 | 530 | 548 | 526 | 548 | 217,000 | 2,740 |
| 2001-10-16 | 525 | 526 | 520 | 526 | 86,000 | 2,630 |
| 2001-10-15 | 540 | 540 | 525 | 525 | 136,000 | 2,625 |
| 2001-10-12 | 546 | 546 | 530 | 546 | 139,000 | 2,730 |
| 2001-10-11 | 538 | 541 | 530 | 536 | 161,000 | 2,680 |
| 2001-10-10 | 522 | 527 | 515 | 515 | 172,000 | 2,575 |
| 2001-10-09 | 514 | 520 | 508 | 520 | 123,000 | 2,600 |
| 2001-10-05 | 510 | 515 | 504 | 514 | 86,000 | 2,570 |
| 2001-10-04 | 495 | 514 | 494 | 510 | 174,000 | 2,550 |
| 2001-10-03 | 499 | 500 | 488 | 493 | 104,000 | 2,465 |
| 2001-10-02 | 480 | 500 | 471 | 500 | 155,000 | 2,500 |
| 2001-10-01 | 496 | 496 | 481 | 482 | 124,000 | 2,410 |
| 2001-09-28 | 485 | 497 | 483 | 486 | 168,000 | 2,430 |
| 2001-09-27 | 480 | 495 | 479 | 480 | 118,000 | 2,400 |
| 2001-09-26 | 480 | 482 | 465 | 465 | 205,000 | 2,325 |
| 2001-09-25 | 480 | 495 | 450 | 470 | 262,000 | 2,350 |
| 2001-09-21 | 490 | 490 | 479 | 485 | 165,000 | 2,425 |
| 2001-09-20 | 477 | 492 | 472 | 480 | 170,000 | 2,400 |
| 2001-09-19 | 459 | 500 | 458 | 500 | 233,000 | 2,500 |
| 2001-09-18 | 452 | 465 | 452 | 453 | 125,000 | 2,265 |
| 2001-09-17 | 464 | 464 | 433 | 451 | 73,000 | 2,255 |
| 2001-09-14 | 450 | 473 | 443 | 469 | 178,000 | 2,345 |
| 2001-09-13 | 426 | 446 | 424 | 442 | 170,000 | 2,210 |
| 2001-09-12 | 430 | 447 | 421 | 421 | 160,000 | 2,105 |
| 2001-09-11 | 459 | 462 | 457 | 459 | 101,000 | 2,295 |
| 2001-09-10 | 459 | 466 | 451 | 454 | 202,000 | 2,270 |
| 2001-09-07 | 470 | 473 | 461 | 470 | 281,000 | 2,350 |
| 2001-09-06 | 463 | 473 | 463 | 465 | 189,000 | 2,325 |
| 2001-09-05 | 470 | 470 | 455 | 460 | 299,000 | 2,300 |
| 2001-09-04 | 465 | 472 | 456 | 465 | 295,000 | 2,325 |
| 2001-09-03 | 459 | 461 | 454 | 461 | 275,000 | 2,305 |
| 2001-08-31 | 440 | 450 | 438 | 449 | 180,000 | 2,245 |
| 2001-08-30 | 444 | 446 | 430 | 440 | 416,000 | 2,200 |
| 2001-08-29 | 467 | 467 | 445 | 447 | 441,000 | 2,235 |
| 2001-08-28 | 511 | 516 | 468 | 470 | 366,000 | 2,350 |
| 2001-08-27 | 522 | 522 | 491 | 491 | 180,000 | 2,455 |
| 2001-08-24 | 507 | 520 | 502 | 502 | 75,000 | 2,510 |
| 2001-08-23 | 535 | 535 | 502 | 510 | 135,000 | 2,550 |
| 2001-08-22 | 522 | 528 | 516 | 523 | 103,000 | 2,615 |
| 2001-08-21 | 528 | 545 | 522 | 522 | 85,000 | 2,610 |
| 2001-08-20 | 545 | 545 | 525 | 530 | 80,000 | 2,650 |
| 2001-08-17 | 550 | 550 | 543 | 550 | 26,000 | 2,750 |
| 2001-08-16 | 552 | 554 | 540 | 540 | 122,000 | 2,700 |
| 2001-08-15 | 560 | 560 | 555 | 555 | 20,000 | 2,775 |
| 2001-08-14 | 553 | 562 | 550 | 561 | 75,000 | 2,805 |
| 2001-08-13 | 573 | 573 | 551 | 554 | 47,000 | 2,770 |
| 2001-08-10 | 554 | 559 | 550 | 553 | 34,000 | 2,765 |
| 2001-08-09 | 560 | 561 | 554 | 554 | 42,000 | 2,770 |
| 2001-08-08 | 575 | 578 | 560 | 570 | 70,000 | 2,850 |
| 2001-08-07 | 581 | 581 | 560 | 576 | 53,000 | 2,880 |
| 2001-08-06 | 595 | 595 | 576 | 590 | 30,000 | 2,950 |
| 2001-08-03 | 604 | 604 | 587 | 597 | 47,000 | 2,985 |
| 2001-08-02 | 571 | 594 | 571 | 594 | 63,000 | 2,970 |
| 2001-08-01 | 573 | 573 | 564 | 571 | 38,000 | 2,855 |
| 2001-07-31 | 554 | 567 | 550 | 553 | 113,000 | 2,765 |
| 2001-07-30 | 568 | 570 | 546 | 552 | 95,000 | 2,760 |
| 2001-07-27 | 588 | 588 | 551 | 556 | 169,000 | 2,780 |
| 2001-07-26 | 585 | 589 | 577 | 587 | 81,000 | 2,935 |
| 2001-07-25 | 566 | 579 | 559 | 568 | 64,000 | 2,840 |
| 2001-07-24 | 545 | 560 | 542 | 556 | 147,000 | 2,780 |
| 2001-07-23 | 580 | 580 | 542 | 545 | 88,000 | 2,725 |
| 2001-07-19 | 551 | 570 | 551 | 560 | 130,000 | 2,800 |
| 2001-07-18 | 572 | 577 | 547 | 550 | 503,000 | 2,750 |
| 2001-07-17 | 567 | 582 | 567 | 568 | 270,000 | 2,840 |
| 2001-07-16 | 610 | 626 | 605 | 607 | 132,000 | 3,035 |
| 2001-07-13 | 641 | 641 | 610 | 620 | 102,000 | 3,100 |
| 2001-07-12 | 617 | 639 | 617 | 636 | 38,000 | 3,180 |
| 2001-07-11 | 626 | 626 | 614 | 614 | 57,000 | 3,070 |
| 2001-07-10 | 633 | 650 | 625 | 626 | 59,000 | 3,130 |
| 2001-07-09 | 612 | 624 | 602 | 623 | 107,000 | 3,115 |
| 2001-07-06 | 640 | 644 | 615 | 615 | 117,000 | 3,075 |
| 2001-07-05 | 670 | 670 | 644 | 644 | 61,000 | 3,220 |
| 2001-07-04 | 690 | 690 | 659 | 661 | 76,000 | 3,305 |
| 2001-07-03 | 688 | 694 | 681 | 688 | 65,000 | 3,440 |
| 2001-07-02 | 727 | 727 | 688 | 694 | 65,000 | 3,470 |
| 2001-06-29 | 724 | 732 | 708 | 730 | 251,000 | 3,650 |
| 2001-06-28 | 713 | 740 | 705 | 714 | 235,000 | 3,570 |
| 2001-06-27 | 703 | 703 | 696 | 699 | 115,000 | 3,495 |
| 2001-06-26 | 703 | 713 | 703 | 709 | 52,000 | 3,545 |
| 2001-06-25 | 719 | 722 | 702 | 713 | 136,000 | 3,565 |
| 2001-06-22 | 709 | 728 | 707 | 726 | 195,000 | 3,630 |
| 2001-06-21 | 701 | 707 | 699 | 706 | 89,000 | 3,530 |
| 2001-06-20 | 694 | 704 | 694 | 701 | 214,000 | 3,505 |
| 2001-06-19 | 706 | 708 | 692 | 692 | 117,000 | 3,460 |
| 2001-06-18 | 696 | 705 | 696 | 705 | 37,000 | 3,525 |
| 2001-06-15 | 708 | 708 | 693 | 693 | 63,000 | 3,465 |
| 2001-06-14 | 710 | 714 | 695 | 707 | 92,000 | 3,535 |
| 2001-06-13 | 699 | 717 | 686 | 711 | 133,000 | 3,555 |
| 2001-06-12 | 706 | 710 | 674 | 690 | 152,000 | 3,450 |
| 2001-06-11 | 705 | 715 | 696 | 705 | 80,000 | 3,525 |
| 2001-06-08 | 702 | 721 | 702 | 713 | 191,000 | 3,565 |
| 2001-06-07 | 704 | 705 | 695 | 702 | 83,000 | 3,510 |
| 2001-06-06 | 690 | 699 | 690 | 699 | 95,000 | 3,495 |
| 2001-06-05 | 701 | 705 | 692 | 692 | 72,000 | 3,460 |
| 2001-06-04 | 705 | 705 | 694 | 703 | 78,000 | 3,515 |
| 2001-06-01 | 701 | 711 | 697 | 706 | 75,000 | 3,530 |
| 2001-05-31 | 698 | 701 | 691 | 700 | 168,000 | 3,500 |
| 2001-05-30 | 712 | 713 | 702 | 712 | 184,000 | 3,560 |
| 2001-05-29 | 720 | 725 | 715 | 715 | 132,000 | 3,575 |
| 2001-05-28 | 710 | 731 | 710 | 722 | 149,000 | 3,610 |
| 2001-05-25 | 711 | 729 | 711 | 720 | 159,000 | 3,600 |
| 2001-05-24 | 721 | 721 | 702 | 709 | 193,000 | 3,545 |
| 2001-05-23 | 731 | 740 | 726 | 730 | 833,000 | 3,650 |
| 2001-05-22 | 702 | 720 | 691 | 717 | 426,000 | 3,585 |
| 2001-05-21 | 681 | 704 | 680 | 688 | 227,000 | 3,440 |
| 2001-05-18 | 680 | 688 | 673 | 687 | 91,000 | 3,435 |
| 2001-05-17 | 679 | 679 | 665 | 674 | 65,000 | 3,370 |
| 2001-05-16 | 665 | 675 | 665 | 665 | 48,000 | 3,325 |
| 2001-05-15 | 650 | 675 | 650 | 665 | 245,000 | 3,325 |
| 2001-05-14 | 660 | 670 | 659 | 666 | 61,000 | 3,330 |
| 2001-05-11 | 690 | 690 | 677 | 680 | 69,000 | 3,400 |
| 2001-05-10 | 692 | 695 | 691 | 691 | 73,000 | 3,455 |
| 2001-05-09 | 705 | 713 | 691 | 700 | 307,000 | 3,500 |
| 2001-05-08 | 698 | 720 | 693 | 710 | 338,000 | 3,550 |
| 2001-05-07 | 690 | 698 | 686 | 698 | 141,000 | 3,490 |
| 2001-05-02 | 686 | 692 | 680 | 687 | 169,000 | 3,435 |
| 2001-05-01 | 667 | 689 | 667 | 689 | 275,000 | 3,445 |
| 2001-04-27 | 673 | 677 | 665 | 674 | 225,000 | 3,370 |
| 2001-04-26 | 670 | 675 | 670 | 670 | 151,000 | 3,350 |
| 2001-04-25 | 672 | 676 | 668 | 670 | 257,000 | 3,350 |
| 2001-04-24 | 675 | 675 | 656 | 674 | 133,000 | 3,370 |
| 2001-04-23 | 656 | 675 | 656 | 669 | 152,000 | 3,345 |
| 2001-04-20 | 675 | 685 | 657 | 663 | 163,000 | 3,315 |
| 2001-04-19 | 685 | 698 | 670 | 685 | 315,000 | 3,425 |
| 2001-04-18 | 654 | 679 | 654 | 676 | 349,000 | 3,380 |
| 2001-04-17 | 653 | 654 | 647 | 654 | 236,000 | 3,270 |
| 2001-04-16 | 646 | 653 | 641 | 646 | 188,000 | 3,230 |
| 2001-04-13 | 623 | 650 | 623 | 636 | 330,000 | 3,180 |
| 2001-04-12 | 630 | 650 | 621 | 628 | 208,000 | 3,140 |
| 2001-04-11 | 620 | 621 | 610 | 611 | 133,000 | 3,055 |
| 2001-04-10 | 632 | 635 | 610 | 610 | 123,000 | 3,050 |
| 2001-04-09 | 642 | 642 | 610 | 610 | 153,000 | 3,050 |
| 2001-04-06 | 652 | 658 | 639 | 643 | 379,000 | 3,215 |
| 2001-04-05 | 581 | 630 | 580 | 623 | 308,000 | 3,115 |
| 2001-04-04 | 598 | 598 | 580 | 584 | 84,000 | 2,920 |
| 2001-04-03 | 600 | 603 | 580 | 597 | 101,000 | 2,985 |
| 2001-04-02 | 603 | 603 | 580 | 600 | 131,000 | 3,000 |
| 2001-03-30 | 603 | 613 | 595 | 602 | 165,000 | 3,010 |
| 2001-03-29 | 600 | 610 | 595 | 603 | 130,000 | 3,015 |
| 2001-03-28 | 630 | 635 | 610 | 611 | 112,000 | 3,055 |
| 2001-03-27 | 629 | 633 | 618 | 619 | 91,000 | 3,095 |
| 2001-03-26 | 620 | 628 | 613 | 623 | 269,000 | 3,115 |
| 2001-03-23 | 566 | 595 | 566 | 594 | 169,000 | 2,970 |
| 2001-03-22 | 573 | 597 | 559 | 560 | 216,000 | 2,800 |
| 2001-03-21 | 545 | 565 | 540 | 559 | 220,000 | 2,795 |
| 2001-03-19 | 538 | 580 | 538 | 560 | 118,000 | 2,800 |
| 2001-03-16 | 540 | 555 | 525 | 548 | 229,000 | 2,740 |
| 2001-03-15 | 520 | 560 | 520 | 560 | 202,000 | 2,800 |
| 2001-03-14 | 560 | 582 | 559 | 560 | 176,000 | 2,800 |
| 2001-03-13 | 539 | 550 | 530 | 540 | 306,000 | 2,700 |
| 2001-03-12 | 581 | 585 | 546 | 559 | 423,000 | 2,795 |
| 2001-03-09 | 595 | 611 | 595 | 599 | 301,000 | 2,995 |
| 2001-03-08 | 635 | 656 | 599 | 608 | 394,000 | 3,040 |
| 2001-03-07 | 637 | 646 | 620 | 634 | 295,000 | 3,170 |
| 2001-03-06 | 630 | 640 | 625 | 627 | 155,000 | 3,135 |
| 2001-03-05 | 636 | 640 | 602 | 634 | 140,000 | 3,170 |
| 2001-03-02 | 659 | 661 | 631 | 646 | 146,000 | 3,230 |
| 2001-03-01 | 665 | 673 | 655 | 659 | 120,000 | 3,295 |
| 2001-02-28 | 680 | 680 | 673 | 673 | 130,000 | 3,365 |
| 2001-02-27 | 700 | 700 | 682 | 682 | 107,000 | 3,410 |
| 2001-02-26 | 701 | 709 | 701 | 702 | 76,000 | 3,510 |
| 2001-02-23 | 700 | 714 | 690 | 700 | 167,000 | 3,500 |
| 2001-02-22 | 713 | 713 | 690 | 700 | 245,000 | 3,500 |
| 2001-02-21 | 695 | 696 | 683 | 685 | 140,000 | 3,425 |
| 2001-02-20 | 699 | 700 | 692 | 700 | 79,000 | 3,500 |
| 2001-02-19 | 710 | 715 | 690 | 700 | 98,000 | 3,500 |
| 2001-02-16 | 742 | 743 | 714 | 715 | 85,000 | 3,575 |
| 2001-02-15 | 725 | 760 | 725 | 741 | 331,000 | 3,705 |
| 2001-02-14 | 695 | 734 | 693 | 727 | 264,000 | 3,635 |
| 2001-02-13 | 672 | 699 | 672 | 691 | 88,000 | 3,455 |
| 2001-02-09 | 641 | 675 | 641 | 672 | 87,000 | 3,360 |
| 2001-02-08 | 666 | 671 | 648 | 651 | 127,000 | 3,255 |
| 2001-02-07 | 660 | 680 | 660 | 675 | 72,000 | 3,375 |
| 2001-02-06 | 658 | 677 | 658 | 663 | 135,000 | 3,315 |
| 2001-02-05 | 671 | 674 | 665 | 667 | 99,000 | 3,335 |
| 2001-02-02 | 690 | 699 | 689 | 691 | 111,000 | 3,455 |
| 2001-02-01 | 700 | 704 | 692 | 700 | 92,000 | 3,500 |
| 2001-01-31 | 699 | 720 | 699 | 706 | 247,000 | 3,530 |
| 2001-01-30 | 681 | 699 | 681 | 699 | 147,000 | 3,495 |
| 2001-01-29 | 664 | 688 | 664 | 687 | 85,000 | 3,435 |
| 2001-01-26 | 657 | 671 | 656 | 660 | 150,000 | 3,300 |
| 2001-01-25 | 644 | 664 | 644 | 656 | 48,000 | 3,280 |
| 2001-01-24 | 660 | 663 | 651 | 654 | 190,000 | 3,270 |
| 2001-01-23 | 641 | 654 | 641 | 650 | 44,000 | 3,250 |
| 2001-01-22 | 645 | 654 | 638 | 641 | 57,000 | 3,205 |
| 2001-01-19 | 649 | 664 | 649 | 655 | 209,000 | 3,275 |
| 2001-01-18 | 625 | 664 | 625 | 659 | 71,000 | 3,295 |
| 2001-01-17 | 626 | 641 | 623 | 625 | 61,000 | 3,125 |
| 2001-01-16 | 613 | 638 | 613 | 636 | 64,000 | 3,180 |
| 2001-01-15 | 591 | 625 | 591 | 612 | 38,000 | 3,060 |
| 2001-01-12 | 565 | 610 | 565 | 590 | 91,000 | 2,950 |
| 2001-01-11 | 586 | 597 | 581 | 585 | 144,000 | 2,925 |
| 2001-01-10 | 602 | 614 | 596 | 596 | 69,000 | 2,980 |
| 2001-01-09 | 620 | 622 | 601 | 601 | 108,000 | 3,005 |
| 2001-01-05 | 635 | 643 | 628 | 641 | 102,000 | 3,205 |
| 2001-01-04 | 636 | 640 | 633 | 640 | 64,000 | 3,200 |
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
