6706 電気興業(株) の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 235 | 235 | 231 | 234 | 22,000 | 1,170 |
| 2002-12-27 | 234 | 240 | 231 | 236 | 102,000 | 1,180 |
| 2002-12-26 | 230 | 233 | 229 | 233 | 56,000 | 1,165 |
| 2002-12-25 | 228 | 228 | 220 | 225 | 88,000 | 1,125 |
| 2002-12-24 | 224 | 224 | 216 | 218 | 87,000 | 1,090 |
| 2002-12-20 | 218 | 219 | 213 | 214 | 110,000 | 1,070 |
| 2002-12-19 | 211 | 217 | 208 | 217 | 150,000 | 1,085 |
| 2002-12-18 | 220 | 220 | 214 | 214 | 98,000 | 1,070 |
| 2002-12-17 | 229 | 230 | 220 | 221 | 84,000 | 1,105 |
| 2002-12-16 | 230 | 234 | 226 | 226 | 67,000 | 1,130 |
| 2002-12-13 | 236 | 237 | 231 | 235 | 147,000 | 1,175 |
| 2002-12-12 | 248 | 248 | 236 | 236 | 86,000 | 1,180 |
| 2002-12-11 | 250 | 253 | 240 | 240 | 89,000 | 1,200 |
| 2002-12-10 | 242 | 244 | 236 | 244 | 62,000 | 1,220 |
| 2002-12-09 | 248 | 248 | 235 | 240 | 78,000 | 1,200 |
| 2002-12-06 | 253 | 255 | 248 | 249 | 58,000 | 1,245 |
| 2002-12-05 | 252 | 258 | 252 | 254 | 37,000 | 1,270 |
| 2002-12-04 | 262 | 264 | 254 | 254 | 70,000 | 1,270 |
| 2002-12-03 | 268 | 278 | 266 | 266 | 132,000 | 1,330 |
| 2002-12-02 | 276 | 280 | 269 | 273 | 94,000 | 1,365 |
| 2002-11-29 | 264 | 279 | 255 | 273 | 137,000 | 1,365 |
| 2002-11-28 | 258 | 269 | 258 | 268 | 165,000 | 1,340 |
| 2002-11-27 | 254 | 259 | 253 | 259 | 73,000 | 1,295 |
| 2002-11-26 | 265 | 266 | 254 | 257 | 140,000 | 1,285 |
| 2002-11-25 | 256 | 261 | 242 | 260 | 159,000 | 1,300 |
| 2002-11-22 | 254 | 254 | 238 | 246 | 187,000 | 1,230 |
| 2002-11-21 | 243 | 245 | 236 | 240 | 175,000 | 1,200 |
| 2002-11-20 | 236 | 243 | 225 | 234 | 203,000 | 1,170 |
| 2002-11-19 | 245 | 250 | 235 | 241 | 123,000 | 1,205 |
| 2002-11-18 | 261 | 262 | 248 | 252 | 138,000 | 1,260 |
| 2002-11-15 | 276 | 288 | 276 | 283 | 93,000 | 1,415 |
| 2002-11-14 | 290 | 293 | 275 | 275 | 86,000 | 1,375 |
| 2002-11-13 | 295 | 300 | 293 | 293 | 38,000 | 1,465 |
| 2002-11-12 | 301 | 301 | 294 | 300 | 79,000 | 1,500 |
| 2002-11-11 | 307 | 314 | 301 | 303 | 80,000 | 1,515 |
| 2002-11-08 | 310 | 312 | 305 | 308 | 72,000 | 1,540 |
| 2002-11-07 | 318 | 318 | 310 | 312 | 46,000 | 1,560 |
| 2002-11-06 | 315 | 323 | 311 | 318 | 138,000 | 1,590 |
| 2002-11-05 | 310 | 314 | 304 | 312 | 116,000 | 1,560 |
| 2002-11-01 | 302 | 309 | 300 | 301 | 94,000 | 1,505 |
| 2002-10-31 | 313 | 313 | 300 | 301 | 70,000 | 1,505 |
| 2002-10-30 | 308 | 310 | 306 | 308 | 46,000 | 1,540 |
| 2002-10-29 | 308 | 313 | 308 | 310 | 43,000 | 1,550 |
| 2002-10-28 | 310 | 315 | 308 | 308 | 66,000 | 1,540 |
| 2002-10-25 | 309 | 321 | 309 | 316 | 70,000 | 1,580 |
| 2002-10-24 | 320 | 320 | 300 | 309 | 80,000 | 1,545 |
| 2002-10-23 | 320 | 320 | 309 | 318 | 99,000 | 1,590 |
| 2002-10-22 | 328 | 329 | 315 | 315 | 32,000 | 1,575 |
| 2002-10-21 | 322 | 330 | 322 | 330 | 40,000 | 1,650 |
| 2002-10-18 | 320 | 322 | 319 | 322 | 46,000 | 1,610 |
| 2002-10-17 | 328 | 328 | 318 | 318 | 83,000 | 1,590 |
| 2002-10-16 | 323 | 325 | 316 | 320 | 98,000 | 1,600 |
| 2002-10-15 | 318 | 322 | 310 | 313 | 41,000 | 1,565 |
| 2002-10-11 | 307 | 313 | 303 | 308 | 86,000 | 1,540 |
| 2002-10-10 | 300 | 300 | 285 | 295 | 167,000 | 1,475 |
| 2002-10-09 | 330 | 335 | 307 | 307 | 89,000 | 1,535 |
| 2002-10-08 | 333 | 334 | 328 | 328 | 83,000 | 1,640 |
| 2002-10-07 | 340 | 343 | 333 | 334 | 52,000 | 1,670 |
| 2002-10-04 | 349 | 353 | 344 | 349 | 53,000 | 1,745 |
| 2002-10-03 | 365 | 366 | 356 | 356 | 63,000 | 1,780 |
| 2002-10-02 | 370 | 371 | 361 | 361 | 36,000 | 1,805 |
| 2002-10-01 | 369 | 370 | 366 | 366 | 51,000 | 1,830 |
| 2002-09-30 | 374 | 374 | 367 | 373 | 47,000 | 1,865 |
| 2002-09-27 | 379 | 379 | 370 | 374 | 92,000 | 1,870 |
| 2002-09-26 | 375 | 379 | 374 | 378 | 22,000 | 1,890 |
| 2002-09-25 | 366 | 371 | 366 | 370 | 52,000 | 1,850 |
| 2002-09-24 | 384 | 384 | 366 | 380 | 110,000 | 1,900 |
| 2002-09-20 | 385 | 385 | 378 | 379 | 48,000 | 1,895 |
| 2002-09-19 | 388 | 393 | 380 | 380 | 36,000 | 1,900 |
| 2002-09-18 | 384 | 384 | 375 | 378 | 34,000 | 1,890 |
| 2002-09-17 | 366 | 379 | 366 | 379 | 61,000 | 1,895 |
| 2002-09-13 | 365 | 370 | 365 | 367 | 117,000 | 1,835 |
| 2002-09-12 | 379 | 379 | 375 | 378 | 31,000 | 1,890 |
| 2002-09-11 | 381 | 382 | 374 | 379 | 52,000 | 1,895 |
| 2002-09-10 | 370 | 374 | 366 | 371 | 57,000 | 1,855 |
| 2002-09-09 | 370 | 373 | 366 | 369 | 76,000 | 1,845 |
| 2002-09-06 | 363 | 368 | 361 | 365 | 62,000 | 1,825 |
| 2002-09-05 | 370 | 375 | 369 | 370 | 138,000 | 1,850 |
| 2002-09-04 | 371 | 373 | 362 | 367 | 93,000 | 1,835 |
| 2002-09-03 | 391 | 391 | 382 | 384 | 61,000 | 1,920 |
| 2002-09-02 | 394 | 397 | 386 | 393 | 80,000 | 1,965 |
| 2002-08-30 | 397 | 404 | 393 | 404 | 91,000 | 2,020 |
| 2002-08-29 | 406 | 406 | 395 | 395 | 114,000 | 1,975 |
| 2002-08-28 | 411 | 414 | 404 | 406 | 51,000 | 2,030 |
| 2002-08-27 | 423 | 423 | 409 | 409 | 45,000 | 2,045 |
| 2002-08-26 | 418 | 423 | 412 | 423 | 61,000 | 2,115 |
| 2002-08-23 | 414 | 418 | 407 | 411 | 101,000 | 2,055 |
| 2002-08-22 | 411 | 412 | 404 | 409 | 121,000 | 2,045 |
| 2002-08-21 | 406 | 409 | 403 | 406 | 58,000 | 2,030 |
| 2002-08-20 | 407 | 413 | 400 | 406 | 60,000 | 2,030 |
| 2002-08-19 | 418 | 418 | 395 | 403 | 187,000 | 2,015 |
| 2002-08-16 | 422 | 422 | 414 | 415 | 37,000 | 2,075 |
| 2002-08-15 | 418 | 422 | 413 | 413 | 49,000 | 2,065 |
| 2002-08-14 | 419 | 420 | 413 | 413 | 73,000 | 2,065 |
| 2002-08-13 | 417 | 421 | 416 | 419 | 55,000 | 2,095 |
| 2002-08-12 | 425 | 425 | 417 | 419 | 40,000 | 2,095 |
| 2002-08-09 | 425 | 433 | 420 | 433 | 59,000 | 2,165 |
| 2002-08-08 | 426 | 426 | 415 | 415 | 65,000 | 2,075 |
| 2002-08-07 | 430 | 430 | 424 | 426 | 44,000 | 2,130 |
| 2002-08-06 | 430 | 430 | 406 | 420 | 197,000 | 2,100 |
| 2002-08-05 | 441 | 442 | 430 | 431 | 80,000 | 2,155 |
| 2002-08-02 | 442 | 444 | 441 | 444 | 36,000 | 2,220 |
| 2002-08-01 | 446 | 447 | 442 | 445 | 20,000 | 2,225 |
| 2002-07-31 | 449 | 449 | 443 | 447 | 46,000 | 2,235 |
| 2002-07-30 | 450 | 450 | 446 | 450 | 39,000 | 2,250 |
| 2002-07-29 | 445 | 450 | 440 | 440 | 51,000 | 2,200 |
| 2002-07-26 | 450 | 455 | 440 | 441 | 163,000 | 2,205 |
| 2002-07-25 | 475 | 480 | 460 | 460 | 105,000 | 2,300 |
| 2002-07-24 | 470 | 473 | 460 | 470 | 172,000 | 2,350 |
| 2002-07-23 | 463 | 474 | 451 | 474 | 58,000 | 2,370 |
| 2002-07-22 | 444 | 469 | 444 | 458 | 57,000 | 2,290 |
| 2002-07-19 | 461 | 461 | 449 | 459 | 69,000 | 2,295 |
| 2002-07-18 | 446 | 485 | 446 | 485 | 150,000 | 2,425 |
| 2002-07-17 | 445 | 445 | 441 | 441 | 68,000 | 2,205 |
| 2002-07-16 | 445 | 449 | 445 | 445 | 43,000 | 2,225 |
| 2002-07-15 | 450 | 455 | 444 | 445 | 44,000 | 2,225 |
| 2002-07-12 | 459 | 468 | 459 | 460 | 38,000 | 2,300 |
| 2002-07-11 | 473 | 473 | 459 | 459 | 101,000 | 2,295 |
| 2002-07-10 | 474 | 480 | 473 | 474 | 66,000 | 2,370 |
| 2002-07-09 | 472 | 479 | 471 | 479 | 51,000 | 2,395 |
| 2002-07-08 | 486 | 489 | 472 | 475 | 108,000 | 2,375 |
| 2002-07-05 | 481 | 481 | 475 | 481 | 74,000 | 2,405 |
| 2002-07-04 | 487 | 488 | 479 | 481 | 49,000 | 2,405 |
| 2002-07-03 | 479 | 485 | 476 | 485 | 97,000 | 2,425 |
| 2002-07-02 | 476 | 485 | 472 | 481 | 168,000 | 2,405 |
| 2002-07-01 | 482 | 482 | 478 | 480 | 136,000 | 2,400 |
| 2002-06-28 | 491 | 494 | 475 | 482 | 330,000 | 2,410 |
| 2002-06-27 | 470 | 487 | 469 | 486 | 645,000 | 2,430 |
| 2002-06-26 | 446 | 453 | 441 | 450 | 312,000 | 2,250 |
| 2002-06-25 | 434 | 440 | 431 | 435 | 46,000 | 2,175 |
| 2002-06-24 | 426 | 444 | 426 | 444 | 74,000 | 2,220 |
| 2002-06-21 | 444 | 444 | 430 | 430 | 64,000 | 2,150 |
| 2002-06-20 | 430 | 435 | 426 | 435 | 77,000 | 2,175 |
| 2002-06-19 | 441 | 445 | 431 | 435 | 80,000 | 2,175 |
| 2002-06-18 | 451 | 451 | 443 | 447 | 103,000 | 2,235 |
| 2002-06-17 | 459 | 459 | 437 | 437 | 174,000 | 2,185 |
| 2002-06-14 | 451 | 459 | 451 | 454 | 288,000 | 2,270 |
| 2002-06-13 | 473 | 473 | 464 | 464 | 64,000 | 2,320 |
| 2002-06-12 | 479 | 479 | 471 | 476 | 102,000 | 2,380 |
| 2002-06-11 | 484 | 484 | 479 | 484 | 62,000 | 2,420 |
| 2002-06-10 | 490 | 490 | 484 | 485 | 74,000 | 2,425 |
| 2002-06-07 | 480 | 484 | 478 | 478 | 51,000 | 2,390 |
| 2002-06-06 | 489 | 489 | 481 | 485 | 142,000 | 2,425 |
| 2002-06-05 | 498 | 498 | 486 | 489 | 159,000 | 2,445 |
| 2002-06-04 | 494 | 498 | 490 | 492 | 142,000 | 2,460 |
| 2002-06-03 | 490 | 505 | 490 | 499 | 300,000 | 2,495 |
| 2002-05-31 | 481 | 495 | 480 | 485 | 493,000 | 2,425 |
| 2002-05-30 | 493 | 497 | 470 | 481 | 443,000 | 2,405 |
| 2002-05-29 | 496 | 512 | 488 | 498 | 796,000 | 2,490 |
| 2002-05-28 | 480 | 502 | 480 | 495 | 933,000 | 2,475 |
| 2002-05-27 | 465 | 480 | 464 | 470 | 330,000 | 2,350 |
| 2002-05-24 | 462 | 464 | 457 | 459 | 217,000 | 2,295 |
| 2002-05-23 | 468 | 468 | 458 | 459 | 256,000 | 2,295 |
| 2002-05-22 | 465 | 467 | 459 | 459 | 118,000 | 2,295 |
| 2002-05-21 | 472 | 472 | 465 | 467 | 70,000 | 2,335 |
| 2002-05-20 | 468 | 473 | 462 | 467 | 284,000 | 2,335 |
| 2002-05-17 | 469 | 469 | 448 | 453 | 432,000 | 2,265 |
| 2002-05-16 | 450 | 459 | 448 | 459 | 272,000 | 2,295 |
| 2002-05-15 | 450 | 458 | 449 | 449 | 101,000 | 2,245 |
| 2002-05-14 | 457 | 459 | 449 | 449 | 30,000 | 2,245 |
| 2002-05-13 | 454 | 458 | 448 | 453 | 149,000 | 2,265 |
| 2002-05-10 | 456 | 459 | 451 | 454 | 77,000 | 2,270 |
| 2002-05-09 | 460 | 460 | 450 | 451 | 155,000 | 2,255 |
| 2002-05-08 | 459 | 464 | 442 | 446 | 239,000 | 2,230 |
| 2002-05-07 | 458 | 460 | 454 | 457 | 40,000 | 2,285 |
| 2002-05-02 | 466 | 469 | 458 | 460 | 127,000 | 2,300 |
| 2002-05-01 | 472 | 473 | 466 | 469 | 69,000 | 2,345 |
| 2002-04-30 | 470 | 471 | 467 | 470 | 22,000 | 2,350 |
| 2002-04-26 | 472 | 475 | 467 | 472 | 97,000 | 2,360 |
| 2002-04-25 | 475 | 478 | 472 | 472 | 73,000 | 2,360 |
| 2002-04-24 | 490 | 490 | 475 | 475 | 80,000 | 2,375 |
| 2002-04-23 | 486 | 486 | 483 | 486 | 123,000 | 2,430 |
| 2002-04-22 | 487 | 489 | 479 | 482 | 79,000 | 2,410 |
| 2002-04-19 | 480 | 480 | 478 | 478 | 28,000 | 2,390 |
| 2002-04-18 | 489 | 490 | 481 | 481 | 74,000 | 2,405 |
| 2002-04-17 | 478 | 490 | 478 | 490 | 108,000 | 2,450 |
| 2002-04-16 | 475 | 475 | 468 | 474 | 37,000 | 2,370 |
| 2002-04-15 | 469 | 474 | 467 | 474 | 46,000 | 2,370 |
| 2002-04-12 | 467 | 475 | 466 | 471 | 68,000 | 2,355 |
| 2002-04-11 | 485 | 485 | 466 | 472 | 108,000 | 2,360 |
| 2002-04-10 | 485 | 490 | 476 | 483 | 114,000 | 2,415 |
| 2002-04-09 | 490 | 491 | 486 | 490 | 50,000 | 2,450 |
| 2002-04-08 | 497 | 502 | 489 | 491 | 83,000 | 2,455 |
| 2002-04-05 | 499 | 499 | 489 | 497 | 61,000 | 2,485 |
| 2002-04-04 | 498 | 500 | 486 | 489 | 131,000 | 2,445 |
| 2002-04-03 | 488 | 510 | 482 | 497 | 35,000 | 2,485 |
| 2002-04-02 | 483 | 490 | 482 | 489 | 35,000 | 2,445 |
| 2002-04-01 | 496 | 500 | 482 | 483 | 24,000 | 2,415 |
| 2002-03-29 | 502 | 509 | 481 | 481 | 96,000 | 2,405 |
| 2002-03-28 | 503 | 520 | 503 | 503 | 32,000 | 2,515 |
| 2002-03-27 | 516 | 522 | 501 | 522 | 55,000 | 2,610 |
| 2002-03-26 | 517 | 524 | 517 | 517 | 31,000 | 2,585 |
| 2002-03-25 | 542 | 542 | 517 | 522 | 124,000 | 2,610 |
| 2002-03-22 | 522 | 530 | 517 | 517 | 71,000 | 2,585 |
| 2002-03-20 | 530 | 530 | 521 | 523 | 90,000 | 2,615 |
| 2002-03-19 | 514 | 530 | 514 | 530 | 118,000 | 2,650 |
| 2002-03-18 | 520 | 525 | 514 | 514 | 94,000 | 2,570 |
| 2002-03-15 | 523 | 524 | 513 | 515 | 49,000 | 2,575 |
| 2002-03-14 | 502 | 524 | 502 | 524 | 64,000 | 2,620 |
| 2002-03-13 | 523 | 530 | 501 | 501 | 89,000 | 2,505 |
| 2002-03-12 | 542 | 544 | 530 | 530 | 103,000 | 2,650 |
| 2002-03-11 | 550 | 550 | 530 | 540 | 256,000 | 2,700 |
| 2002-03-08 | 483 | 520 | 482 | 515 | 255,000 | 2,575 |
| 2002-03-07 | 479 | 480 | 474 | 480 | 166,000 | 2,400 |
| 2002-03-06 | 480 | 480 | 473 | 474 | 158,000 | 2,370 |
| 2002-03-05 | 489 | 490 | 475 | 476 | 147,000 | 2,380 |
| 2002-03-04 | 486 | 499 | 485 | 488 | 111,000 | 2,440 |
| 2002-03-01 | 470 | 470 | 463 | 469 | 56,000 | 2,345 |
| 2002-02-28 | 474 | 475 | 465 | 470 | 100,000 | 2,350 |
| 2002-02-27 | 471 | 474 | 460 | 470 | 69,000 | 2,350 |
| 2002-02-26 | 476 | 479 | 470 | 470 | 20,000 | 2,350 |
| 2002-02-25 | 480 | 485 | 471 | 475 | 52,000 | 2,375 |
| 2002-02-22 | 468 | 475 | 457 | 465 | 34,000 | 2,325 |
| 2002-02-21 | 460 | 464 | 453 | 455 | 72,000 | 2,275 |
| 2002-02-20 | 466 | 466 | 457 | 457 | 19,000 | 2,285 |
| 2002-02-19 | 479 | 479 | 460 | 466 | 27,000 | 2,330 |
| 2002-02-18 | 488 | 490 | 477 | 479 | 37,000 | 2,395 |
| 2002-02-15 | 490 | 490 | 483 | 488 | 62,000 | 2,440 |
| 2002-02-14 | 494 | 499 | 490 | 499 | 74,000 | 2,495 |
| 2002-02-13 | 474 | 490 | 474 | 490 | 70,000 | 2,450 |
| 2002-02-12 | 456 | 478 | 456 | 478 | 49,000 | 2,390 |
| 2002-02-08 | 442 | 464 | 441 | 460 | 89,000 | 2,300 |
| 2002-02-07 | 450 | 454 | 440 | 442 | 66,000 | 2,210 |
| 2002-02-06 | 441 | 460 | 441 | 459 | 23,000 | 2,295 |
| 2002-02-05 | 440 | 452 | 440 | 446 | 58,000 | 2,230 |
| 2002-02-04 | 450 | 450 | 441 | 441 | 28,000 | 2,205 |
| 2002-02-01 | 456 | 462 | 448 | 451 | 77,000 | 2,255 |
| 2002-01-31 | 466 | 468 | 456 | 456 | 58,000 | 2,280 |
| 2002-01-30 | 455 | 460 | 442 | 456 | 98,000 | 2,280 |
| 2002-01-29 | 465 | 465 | 461 | 461 | 7,000 | 2,305 |
| 2002-01-28 | 465 | 474 | 463 | 470 | 63,000 | 2,350 |
| 2002-01-25 | 458 | 458 | 448 | 450 | 47,000 | 2,250 |
| 2002-01-24 | 455 | 455 | 445 | 445 | 67,000 | 2,225 |
| 2002-01-23 | 462 | 462 | 450 | 450 | 70,000 | 2,250 |
| 2002-01-22 | 483 | 483 | 462 | 462 | 54,000 | 2,310 |
| 2002-01-21 | 469 | 474 | 460 | 473 | 44,000 | 2,365 |
| 2002-01-18 | 454 | 466 | 450 | 459 | 94,000 | 2,295 |
| 2002-01-17 | 450 | 457 | 450 | 457 | 46,000 | 2,285 |
| 2002-01-16 | 471 | 472 | 452 | 452 | 67,000 | 2,260 |
| 2002-01-15 | 473 | 479 | 467 | 467 | 58,000 | 2,335 |
| 2002-01-11 | 495 | 497 | 485 | 485 | 128,000 | 2,425 |
| 2002-01-10 | 490 | 500 | 490 | 490 | 23,000 | 2,450 |
| 2002-01-09 | 489 | 492 | 486 | 490 | 38,000 | 2,450 |
| 2002-01-08 | 512 | 515 | 491 | 494 | 27,000 | 2,470 |
| 2002-01-07 | 516 | 519 | 510 | 510 | 47,000 | 2,550 |
| 2002-01-04 | 491 | 513 | 491 | 512 | 32,000 | 2,560 |
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
