6706 電気興業(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 394 | 414 | 390 | 405 | 1,435,000 | 2,025 |
| 2003-12-29 | 386 | 393 | 381 | 389 | 1,500,000 | 1,945 |
| 2003-12-26 | 372 | 386 | 367 | 383 | 1,545,000 | 1,915 |
| 2003-12-25 | 373 | 375 | 363 | 369 | 1,234,000 | 1,845 |
| 2003-12-24 | 361 | 376 | 360 | 373 | 2,154,000 | 1,865 |
| 2003-12-22 | 356 | 365 | 352 | 357 | 1,127,000 | 1,785 |
| 2003-12-19 | 349 | 359 | 347 | 355 | 1,472,000 | 1,775 |
| 2003-12-18 | 330 | 345 | 327 | 342 | 393,000 | 1,710 |
| 2003-12-17 | 334 | 335 | 326 | 328 | 169,000 | 1,640 |
| 2003-12-16 | 334 | 336 | 331 | 333 | 192,000 | 1,665 |
| 2003-12-15 | 335 | 343 | 330 | 339 | 241,000 | 1,695 |
| 2003-12-12 | 329 | 332 | 324 | 326 | 235,000 | 1,630 |
| 2003-12-11 | 327 | 330 | 320 | 324 | 182,000 | 1,620 |
| 2003-12-10 | 331 | 331 | 323 | 326 | 181,000 | 1,630 |
| 2003-12-09 | 330 | 332 | 324 | 329 | 175,000 | 1,645 |
| 2003-12-08 | 335 | 335 | 324 | 325 | 154,000 | 1,625 |
| 2003-12-05 | 342 | 343 | 329 | 336 | 380,000 | 1,680 |
| 2003-12-04 | 350 | 357 | 344 | 345 | 1,191,000 | 1,725 |
| 2003-12-03 | 320 | 348 | 315 | 348 | 841,000 | 1,740 |
| 2003-12-02 | 323 | 325 | 318 | 319 | 241,000 | 1,595 |
| 2003-12-01 | 311 | 320 | 308 | 318 | 331,000 | 1,590 |
| 2003-11-28 | 318 | 319 | 314 | 314 | 111,000 | 1,570 |
| 2003-11-27 | 319 | 322 | 316 | 318 | 204,000 | 1,590 |
| 2003-11-26 | 313 | 316 | 311 | 314 | 105,000 | 1,570 |
| 2003-11-25 | 323 | 324 | 308 | 309 | 101,000 | 1,545 |
| 2003-11-21 | 307 | 312 | 304 | 308 | 95,000 | 1,540 |
| 2003-11-20 | 304 | 308 | 302 | 308 | 169,000 | 1,540 |
| 2003-11-19 | 304 | 306 | 298 | 299 | 277,000 | 1,495 |
| 2003-11-18 | 295 | 304 | 291 | 299 | 301,000 | 1,495 |
| 2003-11-17 | 316 | 317 | 300 | 301 | 352,000 | 1,505 |
| 2003-11-14 | 321 | 328 | 318 | 318 | 283,000 | 1,590 |
| 2003-11-13 | 330 | 331 | 319 | 323 | 164,000 | 1,615 |
| 2003-11-12 | 323 | 328 | 320 | 322 | 245,000 | 1,610 |
| 2003-11-11 | 339 | 339 | 318 | 325 | 352,000 | 1,625 |
| 2003-11-10 | 345 | 348 | 340 | 341 | 141,000 | 1,705 |
| 2003-11-07 | 353 | 353 | 344 | 346 | 389,000 | 1,730 |
| 2003-11-06 | 342 | 361 | 342 | 347 | 419,000 | 1,735 |
| 2003-11-05 | 340 | 345 | 339 | 345 | 139,000 | 1,725 |
| 2003-11-04 | 358 | 360 | 346 | 349 | 208,000 | 1,745 |
| 2003-10-31 | 359 | 363 | 350 | 352 | 276,000 | 1,760 |
| 2003-10-30 | 355 | 366 | 351 | 364 | 771,000 | 1,820 |
| 2003-10-29 | 342 | 356 | 342 | 350 | 573,000 | 1,750 |
| 2003-10-28 | 335 | 345 | 335 | 344 | 254,000 | 1,720 |
| 2003-10-27 | 323 | 339 | 318 | 335 | 192,000 | 1,675 |
| 2003-10-24 | 337 | 337 | 325 | 328 | 245,000 | 1,640 |
| 2003-10-23 | 339 | 339 | 318 | 318 | 332,000 | 1,590 |
| 2003-10-22 | 349 | 351 | 339 | 341 | 463,000 | 1,705 |
| 2003-10-21 | 363 | 363 | 348 | 348 | 490,000 | 1,740 |
| 2003-10-20 | 372 | 372 | 353 | 354 | 843,000 | 1,770 |
| 2003-10-17 | 355 | 378 | 353 | 362 | 1,817,000 | 1,810 |
| 2003-10-16 | 318 | 351 | 317 | 348 | 1,238,000 | 1,740 |
| 2003-10-15 | 319 | 320 | 313 | 317 | 301,000 | 1,585 |
| 2003-10-14 | 316 | 319 | 316 | 317 | 72,000 | 1,585 |
| 2003-10-10 | 319 | 320 | 315 | 315 | 142,000 | 1,575 |
| 2003-10-09 | 322 | 322 | 318 | 318 | 75,000 | 1,590 |
| 2003-10-08 | 317 | 323 | 317 | 319 | 85,000 | 1,595 |
| 2003-10-07 | 318 | 323 | 317 | 318 | 90,000 | 1,590 |
| 2003-10-06 | 317 | 319 | 316 | 317 | 90,000 | 1,585 |
| 2003-10-03 | 314 | 317 | 310 | 315 | 104,000 | 1,575 |
| 2003-10-02 | 315 | 324 | 310 | 310 | 174,000 | 1,550 |
| 2003-10-01 | 308 | 314 | 307 | 311 | 116,000 | 1,555 |
| 2003-09-30 | 310 | 318 | 309 | 313 | 74,000 | 1,565 |
| 2003-09-29 | 317 | 317 | 306 | 306 | 117,000 | 1,530 |
| 2003-09-26 | 304 | 311 | 303 | 310 | 163,000 | 1,550 |
| 2003-09-25 | 317 | 317 | 305 | 305 | 147,000 | 1,525 |
| 2003-09-24 | 329 | 329 | 319 | 319 | 190,000 | 1,595 |
| 2003-09-22 | 331 | 333 | 321 | 325 | 167,000 | 1,625 |
| 2003-09-19 | 335 | 335 | 327 | 328 | 155,000 | 1,640 |
| 2003-09-18 | 332 | 333 | 326 | 330 | 161,000 | 1,650 |
| 2003-09-17 | 341 | 341 | 331 | 331 | 169,000 | 1,655 |
| 2003-09-16 | 339 | 341 | 332 | 333 | 287,000 | 1,665 |
| 2003-09-12 | 323 | 338 | 322 | 334 | 347,000 | 1,670 |
| 2003-09-11 | 327 | 328 | 321 | 321 | 191,000 | 1,605 |
| 2003-09-10 | 329 | 330 | 322 | 328 | 117,000 | 1,640 |
| 2003-09-09 | 328 | 333 | 325 | 330 | 196,000 | 1,650 |
| 2003-09-08 | 325 | 330 | 322 | 325 | 147,000 | 1,625 |
| 2003-09-05 | 331 | 334 | 320 | 322 | 162,000 | 1,610 |
| 2003-09-04 | 333 | 334 | 326 | 328 | 114,000 | 1,640 |
| 2003-09-03 | 346 | 346 | 321 | 331 | 295,000 | 1,655 |
| 2003-09-02 | 348 | 348 | 338 | 341 | 236,000 | 1,705 |
| 2003-09-01 | 334 | 348 | 333 | 343 | 633,000 | 1,715 |
| 2003-08-29 | 327 | 333 | 327 | 329 | 246,000 | 1,645 |
| 2003-08-28 | 329 | 333 | 324 | 325 | 264,000 | 1,625 |
| 2003-08-27 | 322 | 330 | 319 | 329 | 333,000 | 1,645 |
| 2003-08-26 | 315 | 318 | 314 | 316 | 68,000 | 1,580 |
| 2003-08-25 | 319 | 322 | 315 | 315 | 101,000 | 1,575 |
| 2003-08-22 | 325 | 325 | 318 | 318 | 124,000 | 1,590 |
| 2003-08-21 | 320 | 324 | 320 | 320 | 126,000 | 1,600 |
| 2003-08-20 | 323 | 324 | 315 | 320 | 121,000 | 1,600 |
| 2003-08-19 | 319 | 326 | 318 | 325 | 236,000 | 1,625 |
| 2003-08-18 | 316 | 317 | 311 | 317 | 131,000 | 1,585 |
| 2003-08-15 | 312 | 317 | 309 | 309 | 129,000 | 1,545 |
| 2003-08-14 | 306 | 310 | 301 | 309 | 146,000 | 1,545 |
| 2003-08-13 | 300 | 304 | 300 | 303 | 138,000 | 1,515 |
| 2003-08-12 | 297 | 302 | 293 | 298 | 107,000 | 1,490 |
| 2003-08-11 | 284 | 289 | 282 | 289 | 91,000 | 1,445 |
| 2003-08-08 | 289 | 292 | 282 | 284 | 165,000 | 1,420 |
| 2003-08-07 | 289 | 293 | 288 | 288 | 133,000 | 1,440 |
| 2003-08-06 | 287 | 288 | 283 | 287 | 100,000 | 1,435 |
| 2003-08-05 | 293 | 297 | 286 | 290 | 186,000 | 1,450 |
| 2003-08-04 | 302 | 303 | 295 | 298 | 189,000 | 1,490 |
| 2003-08-01 | 305 | 306 | 303 | 303 | 89,000 | 1,515 |
| 2003-07-31 | 305 | 306 | 301 | 304 | 126,000 | 1,520 |
| 2003-07-30 | 308 | 310 | 306 | 306 | 103,000 | 1,530 |
| 2003-07-29 | 312 | 313 | 307 | 308 | 251,000 | 1,540 |
| 2003-07-28 | 309 | 313 | 305 | 307 | 176,000 | 1,535 |
| 2003-07-25 | 304 | 307 | 300 | 300 | 251,000 | 1,500 |
| 2003-07-24 | 310 | 313 | 303 | 306 | 286,000 | 1,530 |
| 2003-07-23 | 304 | 308 | 303 | 308 | 163,000 | 1,540 |
| 2003-07-22 | 305 | 306 | 300 | 302 | 139,000 | 1,510 |
| 2003-07-18 | 305 | 313 | 302 | 308 | 203,000 | 1,540 |
| 2003-07-17 | 313 | 316 | 307 | 308 | 211,000 | 1,540 |
| 2003-07-16 | 325 | 328 | 314 | 314 | 253,000 | 1,570 |
| 2003-07-15 | 336 | 336 | 326 | 327 | 236,000 | 1,635 |
| 2003-07-14 | 330 | 333 | 326 | 326 | 132,000 | 1,630 |
| 2003-07-11 | 325 | 329 | 316 | 320 | 172,000 | 1,600 |
| 2003-07-10 | 338 | 338 | 329 | 329 | 201,000 | 1,645 |
| 2003-07-09 | 341 | 344 | 335 | 336 | 171,000 | 1,680 |
| 2003-07-08 | 350 | 350 | 338 | 339 | 480,000 | 1,695 |
| 2003-07-07 | 328 | 345 | 328 | 341 | 272,000 | 1,705 |
| 2003-07-04 | 322 | 337 | 320 | 336 | 302,000 | 1,680 |
| 2003-07-03 | 341 | 350 | 326 | 327 | 508,000 | 1,635 |
| 2003-07-02 | 345 | 355 | 339 | 341 | 1,154,000 | 1,705 |
| 2003-07-01 | 322 | 333 | 317 | 332 | 558,000 | 1,660 |
| 2003-06-30 | 325 | 325 | 321 | 321 | 234,000 | 1,605 |
| 2003-06-27 | 316 | 325 | 315 | 322 | 381,000 | 1,610 |
| 2003-06-26 | 308 | 310 | 305 | 309 | 201,000 | 1,545 |
| 2003-06-25 | 305 | 306 | 303 | 303 | 139,000 | 1,515 |
| 2003-06-24 | 312 | 313 | 306 | 306 | 149,000 | 1,530 |
| 2003-06-23 | 312 | 312 | 306 | 309 | 153,000 | 1,545 |
| 2003-06-20 | 306 | 310 | 304 | 307 | 241,000 | 1,535 |
| 2003-06-19 | 313 | 313 | 306 | 308 | 182,000 | 1,540 |
| 2003-06-18 | 318 | 318 | 311 | 314 | 265,000 | 1,570 |
| 2003-06-17 | 308 | 323 | 308 | 317 | 506,000 | 1,585 |
| 2003-06-16 | 301 | 314 | 301 | 305 | 165,000 | 1,525 |
| 2003-06-13 | 303 | 308 | 300 | 305 | 380,000 | 1,525 |
| 2003-06-12 | 316 | 316 | 307 | 309 | 174,000 | 1,545 |
| 2003-06-11 | 317 | 320 | 310 | 311 | 234,000 | 1,555 |
| 2003-06-10 | 315 | 319 | 315 | 316 | 163,000 | 1,580 |
| 2003-06-09 | 305 | 323 | 305 | 317 | 557,000 | 1,585 |
| 2003-06-06 | 315 | 315 | 298 | 300 | 432,000 | 1,500 |
| 2003-06-05 | 315 | 318 | 308 | 312 | 472,000 | 1,560 |
| 2003-06-04 | 316 | 326 | 310 | 312 | 177,000 | 1,560 |
| 2003-06-03 | 325 | 325 | 313 | 317 | 262,000 | 1,585 |
| 2003-06-02 | 325 | 331 | 320 | 324 | 183,000 | 1,620 |
| 2003-05-30 | 320 | 330 | 314 | 330 | 340,000 | 1,650 |
| 2003-05-29 | 317 | 321 | 310 | 317 | 424,000 | 1,585 |
| 2003-05-28 | 324 | 325 | 313 | 313 | 391,000 | 1,565 |
| 2003-05-27 | 327 | 333 | 320 | 321 | 204,000 | 1,605 |
| 2003-05-26 | 336 | 340 | 323 | 326 | 277,000 | 1,630 |
| 2003-05-23 | 337 | 340 | 320 | 327 | 633,000 | 1,635 |
| 2003-05-22 | 325 | 345 | 324 | 340 | 1,346,000 | 1,700 |
| 2003-05-21 | 312 | 325 | 308 | 321 | 400,000 | 1,605 |
| 2003-05-20 | 295 | 316 | 295 | 314 | 627,000 | 1,570 |
| 2003-05-19 | 297 | 305 | 291 | 291 | 1,120,000 | 1,455 |
| 2003-05-16 | 323 | 323 | 308 | 316 | 1,096,000 | 1,580 |
| 2003-05-15 | 302 | 334 | 300 | 325 | 4,792,000 | 1,625 |
| 2003-05-14 | 265 | 297 | 264 | 297 | 2,934,000 | 1,485 |
| 2003-05-13 | 275 | 275 | 253 | 255 | 675,000 | 1,275 |
| 2003-05-12 | 265 | 269 | 262 | 265 | 178,000 | 1,325 |
| 2003-05-09 | 258 | 260 | 256 | 260 | 57,000 | 1,300 |
| 2003-05-08 | 263 | 266 | 260 | 261 | 94,000 | 1,305 |
| 2003-05-07 | 265 | 266 | 261 | 262 | 134,000 | 1,310 |
| 2003-05-06 | 261 | 266 | 259 | 262 | 227,000 | 1,310 |
| 2003-05-02 | 258 | 258 | 250 | 256 | 122,000 | 1,280 |
| 2003-05-01 | 254 | 259 | 254 | 258 | 82,000 | 1,290 |
| 2003-04-30 | 257 | 260 | 251 | 253 | 110,000 | 1,265 |
| 2003-04-28 | 253 | 256 | 251 | 254 | 74,000 | 1,270 |
| 2003-04-25 | 264 | 264 | 252 | 254 | 208,000 | 1,270 |
| 2003-04-24 | 269 | 269 | 260 | 262 | 180,000 | 1,310 |
| 2003-04-23 | 280 | 280 | 259 | 259 | 390,000 | 1,295 |
| 2003-04-22 | 292 | 295 | 272 | 277 | 661,000 | 1,385 |
| 2003-04-21 | 287 | 295 | 285 | 288 | 955,000 | 1,440 |
| 2003-04-18 | 279 | 287 | 274 | 282 | 668,000 | 1,410 |
| 2003-04-17 | 253 | 271 | 250 | 269 | 247,000 | 1,345 |
| 2003-04-16 | 255 | 259 | 246 | 247 | 212,000 | 1,235 |
| 2003-04-15 | 247 | 248 | 244 | 248 | 51,000 | 1,240 |
| 2003-04-14 | 246 | 249 | 241 | 247 | 33,000 | 1,235 |
| 2003-04-11 | 249 | 250 | 248 | 250 | 70,000 | 1,250 |
| 2003-04-10 | 250 | 251 | 247 | 250 | 28,000 | 1,250 |
| 2003-04-09 | 241 | 251 | 241 | 251 | 32,000 | 1,255 |
| 2003-04-08 | 254 | 254 | 242 | 242 | 26,000 | 1,210 |
| 2003-04-07 | 247 | 250 | 246 | 250 | 23,000 | 1,250 |
| 2003-04-04 | 242 | 250 | 242 | 249 | 20,000 | 1,245 |
| 2003-04-03 | 251 | 251 | 242 | 242 | 28,000 | 1,210 |
| 2003-04-02 | 238 | 244 | 235 | 244 | 30,000 | 1,220 |
| 2003-04-01 | 231 | 238 | 230 | 238 | 28,000 | 1,190 |
| 2003-03-31 | 244 | 244 | 234 | 235 | 49,000 | 1,175 |
| 2003-03-28 | 254 | 255 | 246 | 249 | 61,000 | 1,245 |
| 2003-03-27 | 246 | 252 | 246 | 252 | 36,000 | 1,260 |
| 2003-03-26 | 241 | 249 | 241 | 249 | 29,000 | 1,245 |
| 2003-03-25 | 240 | 246 | 240 | 246 | 54,000 | 1,230 |
| 2003-03-24 | 250 | 250 | 246 | 250 | 80,000 | 1,250 |
| 2003-03-20 | 239 | 239 | 234 | 235 | 69,000 | 1,175 |
| 2003-03-19 | 231 | 231 | 227 | 229 | 24,000 | 1,145 |
| 2003-03-18 | 233 | 236 | 230 | 231 | 50,000 | 1,155 |
| 2003-03-17 | 236 | 236 | 226 | 226 | 58,000 | 1,130 |
| 2003-03-14 | 236 | 238 | 235 | 237 | 184,000 | 1,185 |
| 2003-03-13 | 235 | 236 | 231 | 235 | 38,000 | 1,175 |
| 2003-03-12 | 228 | 235 | 228 | 232 | 62,000 | 1,160 |
| 2003-03-11 | 228 | 231 | 218 | 230 | 119,000 | 1,150 |
| 2003-03-10 | 235 | 238 | 230 | 231 | 137,000 | 1,155 |
| 2003-03-07 | 255 | 255 | 245 | 245 | 110,000 | 1,225 |
| 2003-03-06 | 265 | 265 | 258 | 258 | 59,000 | 1,290 |
| 2003-03-05 | 260 | 261 | 257 | 261 | 46,000 | 1,305 |
| 2003-03-04 | 262 | 266 | 260 | 261 | 127,000 | 1,305 |
| 2003-03-03 | 256 | 262 | 255 | 257 | 118,000 | 1,285 |
| 2003-02-28 | 257 | 258 | 254 | 256 | 63,000 | 1,280 |
| 2003-02-27 | 253 | 257 | 252 | 257 | 49,000 | 1,285 |
| 2003-02-26 | 257 | 260 | 251 | 254 | 87,000 | 1,270 |
| 2003-02-25 | 260 | 260 | 250 | 254 | 93,000 | 1,270 |
| 2003-02-24 | 267 | 267 | 261 | 262 | 97,000 | 1,310 |
| 2003-02-21 | 269 | 270 | 264 | 265 | 85,000 | 1,325 |
| 2003-02-20 | 273 | 273 | 265 | 268 | 102,000 | 1,340 |
| 2003-02-19 | 277 | 278 | 274 | 275 | 81,000 | 1,375 |
| 2003-02-18 | 285 | 285 | 275 | 275 | 117,000 | 1,375 |
| 2003-02-17 | 289 | 290 | 281 | 285 | 184,000 | 1,425 |
| 2003-02-14 | 274 | 283 | 274 | 280 | 199,000 | 1,400 |
| 2003-02-13 | 277 | 279 | 270 | 274 | 264,000 | 1,370 |
| 2003-02-12 | 271 | 272 | 266 | 270 | 214,000 | 1,350 |
| 2003-02-10 | 245 | 259 | 244 | 259 | 173,000 | 1,295 |
| 2003-02-07 | 243 | 245 | 241 | 244 | 75,000 | 1,220 |
| 2003-02-06 | 244 | 245 | 240 | 243 | 60,000 | 1,215 |
| 2003-02-05 | 247 | 249 | 246 | 246 | 86,000 | 1,230 |
| 2003-02-04 | 244 | 250 | 244 | 247 | 37,000 | 1,235 |
| 2003-02-03 | 241 | 252 | 241 | 243 | 59,000 | 1,215 |
| 2003-01-31 | 229 | 245 | 224 | 236 | 150,000 | 1,180 |
| 2003-01-30 | 240 | 245 | 230 | 233 | 133,000 | 1,165 |
| 2003-01-29 | 247 | 250 | 243 | 243 | 81,000 | 1,215 |
| 2003-01-28 | 255 | 255 | 250 | 251 | 55,000 | 1,255 |
| 2003-01-27 | 261 | 262 | 257 | 258 | 82,000 | 1,290 |
| 2003-01-24 | 267 | 270 | 262 | 265 | 133,000 | 1,325 |
| 2003-01-23 | 264 | 264 | 257 | 262 | 134,000 | 1,310 |
| 2003-01-22 | 269 | 269 | 263 | 263 | 70,000 | 1,315 |
| 2003-01-21 | 267 | 275 | 266 | 270 | 156,000 | 1,350 |
| 2003-01-20 | 266 | 271 | 261 | 264 | 152,000 | 1,320 |
| 2003-01-17 | 243 | 260 | 243 | 258 | 193,000 | 1,290 |
| 2003-01-16 | 242 | 246 | 241 | 243 | 20,000 | 1,215 |
| 2003-01-15 | 239 | 240 | 234 | 237 | 59,000 | 1,185 |
| 2003-01-14 | 238 | 238 | 234 | 237 | 32,000 | 1,185 |
| 2003-01-10 | 232 | 238 | 232 | 238 | 37,000 | 1,190 |
| 2003-01-09 | 235 | 235 | 231 | 235 | 23,000 | 1,175 |
| 2003-01-08 | 241 | 241 | 238 | 238 | 34,000 | 1,190 |
| 2003-01-07 | 246 | 246 | 238 | 240 | 40,000 | 1,200 |
| 2003-01-06 | 235 | 241 | 235 | 239 | 21,000 | 1,195 |
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
