6706 電気興業(株) の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 1,139 | 1,139 | 1,101 | 1,112 | 292,000 | 5,560 |
| 2005-12-29 | 1,065 | 1,125 | 1,060 | 1,125 | 624,000 | 5,625 |
| 2005-12-28 | 1,034 | 1,065 | 1,021 | 1,058 | 278,000 | 5,290 |
| 2005-12-27 | 1,040 | 1,044 | 1,025 | 1,030 | 180,000 | 5,150 |
| 2005-12-26 | 1,047 | 1,050 | 1,037 | 1,045 | 185,000 | 5,225 |
| 2005-12-22 | 1,047 | 1,049 | 1,034 | 1,044 | 230,000 | 5,220 |
| 2005-12-21 | 1,049 | 1,057 | 1,036 | 1,044 | 233,000 | 5,220 |
| 2005-12-20 | 1,000 | 1,040 | 995 | 1,038 | 326,000 | 5,190 |
| 2005-12-19 | 1,029 | 1,030 | 1,001 | 1,010 | 346,000 | 5,050 |
| 2005-12-16 | 1,055 | 1,055 | 1,030 | 1,036 | 277,000 | 5,180 |
| 2005-12-15 | 1,057 | 1,066 | 1,050 | 1,056 | 198,000 | 5,280 |
| 2005-12-14 | 1,066 | 1,079 | 1,054 | 1,061 | 225,000 | 5,305 |
| 2005-12-13 | 1,055 | 1,058 | 1,047 | 1,052 | 154,000 | 5,260 |
| 2005-12-12 | 1,054 | 1,063 | 1,044 | 1,055 | 180,000 | 5,275 |
| 2005-12-09 | 1,033 | 1,052 | 1,031 | 1,047 | 257,000 | 5,235 |
| 2005-12-08 | 1,053 | 1,053 | 1,025 | 1,038 | 193,000 | 5,190 |
| 2005-12-07 | 1,053 | 1,068 | 1,052 | 1,053 | 180,000 | 5,265 |
| 2005-12-06 | 1,071 | 1,075 | 1,044 | 1,062 | 598,000 | 5,310 |
| 2005-12-05 | 1,080 | 1,080 | 1,070 | 1,076 | 206,000 | 5,380 |
| 2005-12-02 | 1,091 | 1,100 | 1,077 | 1,082 | 426,000 | 5,410 |
| 2005-12-01 | 1,051 | 1,085 | 1,042 | 1,082 | 434,000 | 5,410 |
| 2005-11-30 | 1,065 | 1,074 | 1,046 | 1,051 | 358,000 | 5,255 |
| 2005-11-29 | 1,078 | 1,079 | 1,063 | 1,075 | 200,000 | 5,375 |
| 2005-11-28 | 1,051 | 1,088 | 1,050 | 1,083 | 342,000 | 5,415 |
| 2005-11-25 | 1,044 | 1,055 | 1,030 | 1,043 | 105,000 | 5,215 |
| 2005-11-24 | 1,075 | 1,075 | 1,046 | 1,050 | 168,000 | 5,250 |
| 2005-11-22 | 1,051 | 1,062 | 1,051 | 1,055 | 191,000 | 5,275 |
| 2005-11-21 | 1,056 | 1,070 | 1,045 | 1,045 | 206,000 | 5,225 |
| 2005-11-18 | 1,079 | 1,087 | 1,052 | 1,054 | 354,000 | 5,270 |
| 2005-11-17 | 1,001 | 1,090 | 1,000 | 1,064 | 493,000 | 5,320 |
| 2005-11-16 | 993 | 1,020 | 993 | 1,011 | 260,000 | 5,055 |
| 2005-11-15 | 1,000 | 1,014 | 992 | 1,014 | 602,000 | 5,070 |
| 2005-11-14 | 1,035 | 1,035 | 1,006 | 1,034 | 1,501,000 | 5,170 |
| 2005-11-11 | 928 | 938 | 923 | 935 | 277,000 | 4,675 |
| 2005-11-10 | 920 | 933 | 917 | 928 | 198,000 | 4,640 |
| 2005-11-09 | 926 | 937 | 925 | 925 | 296,000 | 4,625 |
| 2005-11-08 | 938 | 938 | 902 | 924 | 300,000 | 4,620 |
| 2005-11-07 | 921 | 939 | 921 | 935 | 460,000 | 4,675 |
| 2005-11-04 | 910 | 930 | 910 | 916 | 400,000 | 4,580 |
| 2005-11-02 | 891 | 910 | 883 | 905 | 410,000 | 4,525 |
| 2005-11-01 | 883 | 902 | 882 | 895 | 200,000 | 4,475 |
| 2005-10-31 | 880 | 894 | 880 | 886 | 555,000 | 4,430 |
| 2005-10-28 | 863 | 878 | 863 | 874 | 500,000 | 4,370 |
| 2005-10-27 | 827 | 863 | 819 | 862 | 448,000 | 4,310 |
| 2005-10-26 | 812 | 825 | 811 | 824 | 126,000 | 4,120 |
| 2005-10-25 | 814 | 817 | 810 | 813 | 199,000 | 4,065 |
| 2005-10-24 | 822 | 827 | 810 | 813 | 91,000 | 4,065 |
| 2005-10-21 | 826 | 826 | 815 | 822 | 117,000 | 4,110 |
| 2005-10-20 | 828 | 833 | 826 | 830 | 167,000 | 4,150 |
| 2005-10-19 | 819 | 825 | 816 | 824 | 163,000 | 4,120 |
| 2005-10-18 | 825 | 827 | 815 | 816 | 101,000 | 4,080 |
| 2005-10-17 | 815 | 825 | 815 | 820 | 104,000 | 4,100 |
| 2005-10-14 | 822 | 823 | 818 | 820 | 86,000 | 4,100 |
| 2005-10-13 | 830 | 832 | 822 | 827 | 132,000 | 4,135 |
| 2005-10-12 | 839 | 842 | 832 | 835 | 162,000 | 4,175 |
| 2005-10-11 | 818 | 829 | 818 | 829 | 142,000 | 4,145 |
| 2005-10-07 | 812 | 824 | 812 | 816 | 166,000 | 4,080 |
| 2005-10-06 | 835 | 835 | 815 | 818 | 290,000 | 4,090 |
| 2005-10-05 | 848 | 848 | 836 | 841 | 373,000 | 4,205 |
| 2005-10-04 | 821 | 834 | 819 | 828 | 369,000 | 4,140 |
| 2005-10-03 | 842 | 842 | 810 | 823 | 252,000 | 4,115 |
| 2005-09-30 | 819 | 838 | 815 | 822 | 272,000 | 4,110 |
| 2005-09-29 | 826 | 830 | 807 | 820 | 339,000 | 4,100 |
| 2005-09-28 | 844 | 847 | 826 | 831 | 313,000 | 4,155 |
| 2005-09-27 | 860 | 864 | 839 | 839 | 299,000 | 4,195 |
| 2005-09-26 | 862 | 870 | 862 | 864 | 319,000 | 4,320 |
| 2005-09-22 | 860 | 867 | 855 | 862 | 267,000 | 4,310 |
| 2005-09-21 | 870 | 872 | 860 | 862 | 242,000 | 4,310 |
| 2005-09-20 | 851 | 880 | 851 | 871 | 461,000 | 4,355 |
| 2005-09-16 | 846 | 848 | 840 | 845 | 241,000 | 4,225 |
| 2005-09-15 | 832 | 845 | 830 | 844 | 326,000 | 4,220 |
| 2005-09-14 | 827 | 835 | 823 | 831 | 229,000 | 4,155 |
| 2005-09-13 | 835 | 836 | 828 | 830 | 353,000 | 4,150 |
| 2005-09-12 | 830 | 840 | 820 | 837 | 579,000 | 4,185 |
| 2005-09-09 | 799 | 825 | 794 | 820 | 904,000 | 4,100 |
| 2005-09-08 | 807 | 814 | 792 | 794 | 593,000 | 3,970 |
| 2005-09-07 | 779 | 801 | 779 | 800 | 871,000 | 4,000 |
| 2005-09-06 | 778 | 780 | 777 | 778 | 165,000 | 3,890 |
| 2005-09-05 | 785 | 787 | 775 | 777 | 216,000 | 3,885 |
| 2005-09-02 | 769 | 783 | 769 | 783 | 493,000 | 3,915 |
| 2005-09-01 | 765 | 772 | 765 | 768 | 226,000 | 3,840 |
| 2005-08-31 | 765 | 768 | 765 | 765 | 132,000 | 3,825 |
| 2005-08-30 | 767 | 770 | 762 | 768 | 286,000 | 3,840 |
| 2005-08-29 | 769 | 769 | 765 | 765 | 176,000 | 3,825 |
| 2005-08-26 | 757 | 762 | 755 | 762 | 221,000 | 3,810 |
| 2005-08-25 | 756 | 763 | 750 | 760 | 157,000 | 3,800 |
| 2005-08-24 | 770 | 771 | 759 | 765 | 284,000 | 3,825 |
| 2005-08-23 | 770 | 771 | 768 | 769 | 272,000 | 3,845 |
| 2005-08-22 | 769 | 771 | 767 | 771 | 137,000 | 3,855 |
| 2005-08-19 | 768 | 770 | 766 | 769 | 125,000 | 3,845 |
| 2005-08-18 | 772 | 772 | 768 | 768 | 171,000 | 3,840 |
| 2005-08-17 | 773 | 776 | 768 | 772 | 319,000 | 3,860 |
| 2005-08-16 | 777 | 778 | 775 | 778 | 148,000 | 3,890 |
| 2005-08-15 | 773 | 775 | 768 | 775 | 207,000 | 3,875 |
| 2005-08-12 | 773 | 773 | 755 | 760 | 419,000 | 3,800 |
| 2005-08-11 | 777 | 780 | 768 | 774 | 443,000 | 3,870 |
| 2005-08-10 | 773 | 774 | 768 | 770 | 251,000 | 3,850 |
| 2005-08-09 | 746 | 765 | 745 | 764 | 267,000 | 3,820 |
| 2005-08-08 | 736 | 746 | 730 | 746 | 399,000 | 3,730 |
| 2005-08-05 | 753 | 753 | 742 | 746 | 321,000 | 3,730 |
| 2005-08-04 | 761 | 761 | 736 | 754 | 415,000 | 3,770 |
| 2005-08-03 | 767 | 770 | 760 | 765 | 384,000 | 3,825 |
| 2005-08-02 | 784 | 789 | 765 | 766 | 472,000 | 3,830 |
| 2005-08-01 | 782 | 785 | 781 | 782 | 287,000 | 3,910 |
| 2005-07-29 | 778 | 783 | 776 | 780 | 272,000 | 3,900 |
| 2005-07-28 | 785 | 786 | 776 | 777 | 423,000 | 3,885 |
| 2005-07-27 | 774 | 780 | 772 | 780 | 410,000 | 3,900 |
| 2005-07-26 | 768 | 773 | 766 | 769 | 254,000 | 3,845 |
| 2005-07-25 | 770 | 773 | 766 | 770 | 248,000 | 3,850 |
| 2005-07-22 | 761 | 765 | 755 | 765 | 504,000 | 3,825 |
| 2005-07-21 | 769 | 788 | 768 | 769 | 953,000 | 3,845 |
| 2005-07-20 | 749 | 763 | 748 | 761 | 784,000 | 3,805 |
| 2005-07-19 | 742 | 748 | 739 | 746 | 223,000 | 3,730 |
| 2005-07-15 | 750 | 752 | 745 | 745 | 359,000 | 3,725 |
| 2005-07-14 | 744 | 752 | 743 | 747 | 564,000 | 3,735 |
| 2005-07-13 | 733 | 746 | 729 | 743 | 448,000 | 3,715 |
| 2005-07-12 | 731 | 733 | 727 | 729 | 223,000 | 3,645 |
| 2005-07-11 | 722 | 730 | 721 | 729 | 239,000 | 3,645 |
| 2005-07-08 | 717 | 721 | 716 | 716 | 405,000 | 3,580 |
| 2005-07-07 | 724 | 728 | 716 | 724 | 249,000 | 3,620 |
| 2005-07-06 | 736 | 737 | 721 | 728 | 273,000 | 3,640 |
| 2005-07-05 | 737 | 738 | 724 | 732 | 444,000 | 3,660 |
| 2005-07-04 | 740 | 742 | 735 | 737 | 473,000 | 3,685 |
| 2005-07-01 | 734 | 740 | 729 | 736 | 507,000 | 3,680 |
| 2005-06-30 | 733 | 733 | 728 | 732 | 370,000 | 3,660 |
| 2005-06-29 | 725 | 732 | 721 | 730 | 627,000 | 3,650 |
| 2005-06-28 | 716 | 725 | 715 | 722 | 483,000 | 3,610 |
| 2005-06-27 | 714 | 717 | 710 | 711 | 335,000 | 3,555 |
| 2005-06-24 | 709 | 720 | 705 | 719 | 398,000 | 3,595 |
| 2005-06-23 | 711 | 720 | 708 | 717 | 832,000 | 3,585 |
| 2005-06-22 | 699 | 710 | 697 | 710 | 485,000 | 3,550 |
| 2005-06-21 | 702 | 706 | 695 | 698 | 376,000 | 3,490 |
| 2005-06-20 | 704 | 708 | 701 | 705 | 280,000 | 3,525 |
| 2005-06-17 | 705 | 707 | 699 | 703 | 441,000 | 3,515 |
| 2005-06-16 | 708 | 708 | 695 | 702 | 440,000 | 3,510 |
| 2005-06-15 | 702 | 712 | 702 | 708 | 764,000 | 3,540 |
| 2005-06-14 | 704 | 710 | 693 | 700 | 963,000 | 3,500 |
| 2005-06-13 | 677 | 698 | 676 | 698 | 1,552,000 | 3,490 |
| 2005-06-10 | 670 | 678 | 667 | 677 | 521,000 | 3,385 |
| 2005-06-09 | 673 | 677 | 666 | 669 | 723,000 | 3,345 |
| 2005-06-08 | 669 | 673 | 665 | 669 | 706,000 | 3,345 |
| 2005-06-07 | 678 | 678 | 666 | 668 | 730,000 | 3,340 |
| 2005-06-06 | 666 | 678 | 660 | 670 | 1,522,000 | 3,350 |
| 2005-06-03 | 651 | 663 | 641 | 663 | 1,255,000 | 3,315 |
| 2005-06-02 | 656 | 657 | 645 | 645 | 1,145,000 | 3,225 |
| 2005-06-01 | 624 | 657 | 622 | 657 | 2,597,000 | 3,285 |
| 2005-05-31 | 615 | 622 | 611 | 620 | 353,000 | 3,100 |
| 2005-05-30 | 607 | 613 | 607 | 610 | 199,000 | 3,050 |
| 2005-05-27 | 605 | 613 | 605 | 612 | 133,000 | 3,060 |
| 2005-05-26 | 607 | 608 | 601 | 603 | 154,000 | 3,015 |
| 2005-05-25 | 613 | 613 | 600 | 607 | 175,000 | 3,035 |
| 2005-05-24 | 612 | 617 | 612 | 614 | 209,000 | 3,070 |
| 2005-05-23 | 618 | 618 | 610 | 612 | 273,000 | 3,060 |
| 2005-05-20 | 613 | 617 | 610 | 614 | 225,000 | 3,070 |
| 2005-05-19 | 614 | 617 | 611 | 613 | 192,000 | 3,065 |
| 2005-05-18 | 606 | 610 | 603 | 608 | 143,000 | 3,040 |
| 2005-05-17 | 618 | 619 | 600 | 603 | 305,000 | 3,015 |
| 2005-05-16 | 630 | 630 | 611 | 614 | 411,000 | 3,070 |
| 2005-05-13 | 623 | 625 | 620 | 622 | 289,000 | 3,110 |
| 2005-05-12 | 619 | 629 | 619 | 625 | 398,000 | 3,125 |
| 2005-05-11 | 618 | 624 | 616 | 624 | 216,000 | 3,120 |
| 2005-05-10 | 624 | 624 | 616 | 621 | 225,000 | 3,105 |
| 2005-05-09 | 624 | 624 | 616 | 623 | 287,000 | 3,115 |
| 2005-05-06 | 618 | 622 | 614 | 621 | 425,000 | 3,105 |
| 2005-05-02 | 609 | 615 | 605 | 615 | 324,000 | 3,075 |
| 2005-04-28 | 607 | 610 | 602 | 604 | 204,000 | 3,020 |
| 2005-04-27 | 609 | 609 | 600 | 601 | 289,000 | 3,005 |
| 2005-04-26 | 610 | 610 | 605 | 608 | 239,000 | 3,040 |
| 2005-04-25 | 617 | 617 | 607 | 614 | 798,000 | 3,070 |
| 2005-04-22 | 584 | 618 | 571 | 604 | 915,000 | 3,020 |
| 2005-04-21 | 547 | 585 | 547 | 570 | 241,000 | 2,850 |
| 2005-04-20 | 576 | 580 | 570 | 571 | 287,000 | 2,855 |
| 2005-04-19 | 557 | 567 | 550 | 564 | 328,000 | 2,820 |
| 2005-04-18 | 560 | 565 | 544 | 544 | 319,000 | 2,720 |
| 2005-04-15 | 570 | 576 | 566 | 571 | 245,000 | 2,855 |
| 2005-04-14 | 568 | 577 | 568 | 574 | 361,000 | 2,870 |
| 2005-04-13 | 585 | 587 | 573 | 574 | 295,000 | 2,870 |
| 2005-04-12 | 594 | 600 | 582 | 582 | 272,000 | 2,910 |
| 2005-04-11 | 602 | 602 | 590 | 595 | 249,000 | 2,975 |
| 2005-04-08 | 606 | 609 | 599 | 603 | 270,000 | 3,015 |
| 2005-04-07 | 611 | 611 | 604 | 610 | 131,000 | 3,050 |
| 2005-04-06 | 611 | 614 | 606 | 610 | 175,000 | 3,050 |
| 2005-04-05 | 609 | 612 | 603 | 608 | 325,000 | 3,040 |
| 2005-04-04 | 597 | 605 | 595 | 604 | 271,000 | 3,020 |
| 2005-04-01 | 590 | 597 | 587 | 597 | 296,000 | 2,985 |
| 2005-03-31 | 598 | 605 | 587 | 603 | 252,000 | 3,015 |
| 2005-03-30 | 600 | 600 | 582 | 591 | 240,000 | 2,955 |
| 2005-03-29 | 610 | 616 | 590 | 601 | 296,000 | 3,005 |
| 2005-03-28 | 606 | 611 | 604 | 609 | 275,000 | 3,045 |
| 2005-03-25 | 625 | 628 | 607 | 611 | 865,000 | 3,055 |
| 2005-03-24 | 628 | 634 | 620 | 629 | 1,911,000 | 3,145 |
| 2005-03-23 | 618 | 618 | 602 | 605 | 500,000 | 3,025 |
| 2005-03-22 | 606 | 623 | 604 | 620 | 1,120,000 | 3,100 |
| 2005-03-18 | 591 | 605 | 588 | 602 | 800,000 | 3,010 |
| 2005-03-17 | 563 | 581 | 562 | 578 | 417,000 | 2,890 |
| 2005-03-16 | 565 | 565 | 557 | 562 | 238,000 | 2,810 |
| 2005-03-15 | 563 | 569 | 560 | 560 | 219,000 | 2,800 |
| 2005-03-14 | 565 | 569 | 563 | 564 | 211,000 | 2,820 |
| 2005-03-11 | 570 | 571 | 564 | 565 | 293,000 | 2,825 |
| 2005-03-10 | 571 | 573 | 570 | 570 | 248,000 | 2,850 |
| 2005-03-09 | 574 | 574 | 570 | 571 | 143,000 | 2,855 |
| 2005-03-08 | 575 | 580 | 571 | 572 | 194,000 | 2,860 |
| 2005-03-07 | 580 | 584 | 577 | 577 | 252,000 | 2,885 |
| 2005-03-04 | 575 | 580 | 572 | 580 | 230,000 | 2,900 |
| 2005-03-03 | 575 | 581 | 572 | 578 | 296,000 | 2,890 |
| 2005-03-02 | 580 | 583 | 574 | 578 | 418,000 | 2,890 |
| 2005-03-01 | 590 | 594 | 579 | 584 | 310,000 | 2,920 |
| 2005-02-28 | 588 | 592 | 586 | 588 | 186,000 | 2,940 |
| 2005-02-25 | 586 | 587 | 578 | 587 | 255,000 | 2,935 |
| 2005-02-24 | 580 | 583 | 571 | 576 | 233,000 | 2,880 |
| 2005-02-23 | 570 | 576 | 569 | 570 | 219,000 | 2,850 |
| 2005-02-22 | 577 | 590 | 576 | 576 | 598,000 | 2,880 |
| 2005-02-21 | 565 | 575 | 565 | 572 | 196,000 | 2,860 |
| 2005-02-18 | 556 | 564 | 556 | 563 | 148,000 | 2,815 |
| 2005-02-17 | 558 | 565 | 556 | 559 | 220,000 | 2,795 |
| 2005-02-16 | 565 | 566 | 556 | 562 | 441,000 | 2,810 |
| 2005-02-15 | 576 | 582 | 568 | 573 | 467,000 | 2,865 |
| 2005-02-14 | 587 | 588 | 579 | 584 | 244,000 | 2,920 |
| 2005-02-10 | 585 | 589 | 581 | 586 | 227,000 | 2,930 |
| 2005-02-09 | 597 | 597 | 586 | 589 | 142,000 | 2,945 |
| 2005-02-08 | 595 | 595 | 588 | 592 | 190,000 | 2,960 |
| 2005-02-07 | 590 | 599 | 582 | 595 | 176,000 | 2,975 |
| 2005-02-04 | 593 | 599 | 581 | 590 | 216,000 | 2,950 |
| 2005-02-03 | 609 | 611 | 592 | 596 | 343,000 | 2,980 |
| 2005-02-02 | 599 | 606 | 595 | 606 | 462,000 | 3,030 |
| 2005-02-01 | 591 | 598 | 585 | 596 | 228,000 | 2,980 |
| 2005-01-31 | 583 | 593 | 577 | 588 | 292,000 | 2,940 |
| 2005-01-28 | 584 | 588 | 582 | 583 | 185,000 | 2,915 |
| 2005-01-27 | 593 | 596 | 587 | 587 | 252,000 | 2,935 |
| 2005-01-26 | 581 | 588 | 578 | 587 | 480,000 | 2,935 |
| 2005-01-25 | 597 | 602 | 580 | 586 | 909,000 | 2,930 |
| 2005-01-24 | 599 | 607 | 597 | 603 | 398,000 | 3,015 |
| 2005-01-21 | 598 | 614 | 596 | 606 | 333,000 | 3,030 |
| 2005-01-20 | 613 | 613 | 604 | 606 | 430,000 | 3,030 |
| 2005-01-19 | 626 | 626 | 617 | 618 | 367,000 | 3,090 |
| 2005-01-18 | 626 | 630 | 621 | 627 | 291,000 | 3,135 |
| 2005-01-17 | 638 | 640 | 621 | 629 | 523,000 | 3,145 |
| 2005-01-14 | 627 | 637 | 618 | 637 | 812,000 | 3,185 |
| 2005-01-13 | 637 | 639 | 625 | 627 | 477,000 | 3,135 |
| 2005-01-12 | 646 | 648 | 631 | 635 | 856,000 | 3,175 |
| 2005-01-11 | 624 | 654 | 620 | 644 | 2,209,000 | 3,220 |
| 2005-01-07 | 623 | 626 | 615 | 626 | 1,019,000 | 3,130 |
| 2005-01-06 | 600 | 627 | 600 | 622 | 1,262,000 | 3,110 |
| 2005-01-05 | 600 | 606 | 599 | 601 | 404,000 | 3,005 |
| 2005-01-04 | 600 | 606 | 598 | 606 | 177,000 | 3,030 |
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
