6706 電気興業(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 548 | 559 | 548 | 559 | 27,000 | 2,795 |
| 2008-12-29 | 537 | 549 | 537 | 548 | 46,000 | 2,740 |
| 2008-12-26 | 545 | 552 | 535 | 545 | 38,000 | 2,725 |
| 2008-12-25 | 536 | 555 | 536 | 546 | 27,000 | 2,730 |
| 2008-12-24 | 558 | 561 | 539 | 543 | 77,000 | 2,715 |
| 2008-12-22 | 553 | 553 | 541 | 548 | 80,000 | 2,740 |
| 2008-12-19 | 552 | 554 | 538 | 542 | 67,000 | 2,710 |
| 2008-12-18 | 565 | 565 | 555 | 557 | 37,000 | 2,785 |
| 2008-12-17 | 579 | 579 | 558 | 569 | 52,000 | 2,845 |
| 2008-12-16 | 559 | 561 | 555 | 559 | 24,000 | 2,795 |
| 2008-12-15 | 562 | 582 | 562 | 569 | 73,000 | 2,845 |
| 2008-12-12 | 583 | 583 | 556 | 556 | 133,000 | 2,780 |
| 2008-12-11 | 583 | 594 | 572 | 592 | 51,000 | 2,960 |
| 2008-12-10 | 594 | 594 | 572 | 589 | 70,000 | 2,945 |
| 2008-12-09 | 580 | 580 | 567 | 576 | 38,000 | 2,880 |
| 2008-12-08 | 567 | 585 | 564 | 579 | 63,000 | 2,895 |
| 2008-12-05 | 577 | 581 | 563 | 576 | 98,000 | 2,880 |
| 2008-12-04 | 552 | 563 | 551 | 557 | 83,000 | 2,785 |
| 2008-12-03 | 532 | 543 | 530 | 540 | 117,000 | 2,700 |
| 2008-12-02 | 561 | 571 | 550 | 551 | 82,000 | 2,755 |
| 2008-12-01 | 595 | 602 | 579 | 595 | 53,000 | 2,975 |
| 2008-11-28 | 612 | 612 | 591 | 596 | 76,000 | 2,980 |
| 2008-11-27 | 609 | 617 | 608 | 612 | 89,000 | 3,060 |
| 2008-11-26 | 590 | 605 | 589 | 602 | 69,000 | 3,010 |
| 2008-11-25 | 603 | 603 | 561 | 588 | 92,000 | 2,940 |
| 2008-11-21 | 554 | 591 | 530 | 585 | 95,000 | 2,925 |
| 2008-11-20 | 575 | 575 | 557 | 562 | 43,000 | 2,810 |
| 2008-11-19 | 585 | 585 | 565 | 574 | 39,000 | 2,870 |
| 2008-11-18 | 572 | 580 | 570 | 573 | 24,000 | 2,865 |
| 2008-11-17 | 554 | 592 | 551 | 572 | 30,000 | 2,860 |
| 2008-11-14 | 599 | 600 | 559 | 564 | 66,000 | 2,820 |
| 2008-11-13 | 575 | 587 | 570 | 576 | 61,000 | 2,880 |
| 2008-11-12 | 591 | 608 | 588 | 591 | 63,000 | 2,955 |
| 2008-11-11 | 615 | 615 | 592 | 592 | 43,000 | 2,960 |
| 2008-11-10 | 624 | 630 | 600 | 605 | 87,000 | 3,025 |
| 2008-11-07 | 624 | 624 | 572 | 594 | 128,000 | 2,970 |
| 2008-11-06 | 615 | 630 | 592 | 629 | 117,000 | 3,145 |
| 2008-11-05 | 619 | 632 | 602 | 627 | 114,000 | 3,135 |
| 2008-11-04 | 609 | 610 | 594 | 609 | 58,000 | 3,045 |
| 2008-10-31 | 580 | 598 | 558 | 591 | 132,000 | 2,955 |
| 2008-10-30 | 526 | 578 | 525 | 578 | 127,000 | 2,890 |
| 2008-10-29 | 525 | 560 | 509 | 536 | 149,000 | 2,680 |
| 2008-10-28 | 468 | 515 | 452 | 515 | 178,000 | 2,575 |
| 2008-10-27 | 503 | 511 | 478 | 479 | 119,000 | 2,395 |
| 2008-10-24 | 542 | 545 | 515 | 522 | 141,000 | 2,610 |
| 2008-10-23 | 516 | 532 | 494 | 532 | 184,000 | 2,660 |
| 2008-10-22 | 531 | 545 | 515 | 515 | 55,000 | 2,575 |
| 2008-10-21 | 570 | 570 | 521 | 555 | 99,000 | 2,775 |
| 2008-10-20 | 508 | 545 | 503 | 545 | 85,000 | 2,725 |
| 2008-10-17 | 492 | 513 | 492 | 511 | 103,000 | 2,555 |
| 2008-10-16 | 519 | 519 | 491 | 491 | 85,000 | 2,455 |
| 2008-10-15 | 536 | 539 | 517 | 537 | 87,000 | 2,685 |
| 2008-10-14 | 530 | 530 | 520 | 530 | 97,000 | 2,650 |
| 2008-10-10 | 436 | 452 | 436 | 450 | 98,000 | 2,250 |
| 2008-10-09 | 441 | 480 | 440 | 467 | 126,000 | 2,335 |
| 2008-10-08 | 497 | 507 | 450 | 450 | 205,000 | 2,250 |
| 2008-10-07 | 528 | 549 | 502 | 547 | 143,000 | 2,735 |
| 2008-10-06 | 577 | 586 | 554 | 558 | 185,000 | 2,790 |
| 2008-10-03 | 556 | 585 | 551 | 577 | 179,000 | 2,885 |
| 2008-10-02 | 593 | 598 | 570 | 576 | 114,000 | 2,880 |
| 2008-10-01 | 591 | 595 | 587 | 592 | 41,000 | 2,960 |
| 2008-09-30 | 560 | 588 | 556 | 585 | 76,000 | 2,925 |
| 2008-09-29 | 610 | 615 | 585 | 590 | 70,000 | 2,950 |
| 2008-09-26 | 631 | 631 | 598 | 610 | 126,000 | 3,050 |
| 2008-09-25 | 619 | 628 | 619 | 621 | 40,000 | 3,105 |
| 2008-09-24 | 635 | 635 | 618 | 632 | 51,000 | 3,160 |
| 2008-09-22 | 636 | 636 | 614 | 635 | 74,000 | 3,175 |
| 2008-09-19 | 619 | 634 | 619 | 634 | 111,000 | 3,170 |
| 2008-09-18 | 593 | 634 | 581 | 634 | 186,000 | 3,170 |
| 2008-09-17 | 606 | 613 | 600 | 605 | 102,000 | 3,025 |
| 2008-09-16 | 563 | 598 | 563 | 596 | 154,000 | 2,980 |
| 2008-09-12 | 621 | 622 | 612 | 621 | 84,000 | 3,105 |
| 2008-09-11 | 616 | 618 | 611 | 611 | 31,000 | 3,055 |
| 2008-09-10 | 615 | 625 | 615 | 617 | 39,000 | 3,085 |
| 2008-09-09 | 626 | 626 | 617 | 622 | 57,000 | 3,110 |
| 2008-09-08 | 617 | 646 | 617 | 620 | 102,000 | 3,100 |
| 2008-09-05 | 613 | 613 | 600 | 611 | 79,000 | 3,055 |
| 2008-09-04 | 623 | 623 | 615 | 617 | 44,000 | 3,085 |
| 2008-09-03 | 620 | 629 | 615 | 625 | 45,000 | 3,125 |
| 2008-09-02 | 624 | 627 | 613 | 616 | 69,000 | 3,080 |
| 2008-09-01 | 627 | 636 | 627 | 628 | 39,000 | 3,140 |
| 2008-08-29 | 638 | 643 | 633 | 639 | 76,000 | 3,195 |
| 2008-08-28 | 636 | 636 | 631 | 632 | 27,000 | 3,160 |
| 2008-08-27 | 632 | 635 | 628 | 633 | 29,000 | 3,165 |
| 2008-08-26 | 625 | 634 | 624 | 634 | 63,000 | 3,170 |
| 2008-08-25 | 626 | 629 | 621 | 624 | 41,000 | 3,120 |
| 2008-08-22 | 619 | 619 | 610 | 616 | 87,000 | 3,080 |
| 2008-08-21 | 620 | 622 | 611 | 614 | 78,000 | 3,070 |
| 2008-08-20 | 621 | 625 | 616 | 624 | 67,000 | 3,120 |
| 2008-08-19 | 638 | 643 | 625 | 628 | 44,000 | 3,140 |
| 2008-08-18 | 630 | 644 | 630 | 638 | 45,000 | 3,190 |
| 2008-08-15 | 635 | 636 | 622 | 633 | 57,000 | 3,165 |
| 2008-08-14 | 641 | 642 | 632 | 636 | 45,000 | 3,180 |
| 2008-08-13 | 650 | 650 | 640 | 641 | 50,000 | 3,205 |
| 2008-08-12 | 665 | 665 | 650 | 651 | 66,000 | 3,255 |
| 2008-08-11 | 670 | 670 | 661 | 664 | 58,000 | 3,320 |
| 2008-08-08 | 653 | 663 | 650 | 661 | 70,000 | 3,305 |
| 2008-08-07 | 656 | 663 | 656 | 659 | 66,000 | 3,295 |
| 2008-08-06 | 668 | 668 | 658 | 666 | 124,000 | 3,330 |
| 2008-08-05 | 659 | 663 | 656 | 661 | 40,000 | 3,305 |
| 2008-08-04 | 659 | 663 | 658 | 659 | 168,000 | 3,295 |
| 2008-08-01 | 673 | 673 | 658 | 659 | 53,000 | 3,295 |
| 2008-07-31 | 669 | 675 | 668 | 675 | 122,000 | 3,375 |
| 2008-07-30 | 657 | 665 | 655 | 664 | 88,000 | 3,320 |
| 2008-07-29 | 658 | 660 | 649 | 655 | 80,000 | 3,275 |
| 2008-07-28 | 676 | 676 | 664 | 665 | 43,000 | 3,325 |
| 2008-07-25 | 666 | 670 | 665 | 668 | 43,000 | 3,340 |
| 2008-07-24 | 662 | 675 | 662 | 675 | 104,000 | 3,375 |
| 2008-07-23 | 674 | 674 | 664 | 664 | 86,000 | 3,320 |
| 2008-07-22 | 633 | 665 | 633 | 664 | 104,000 | 3,320 |
| 2008-07-18 | 642 | 643 | 631 | 638 | 66,000 | 3,190 |
| 2008-07-17 | 639 | 642 | 635 | 637 | 57,000 | 3,185 |
| 2008-07-16 | 639 | 643 | 632 | 638 | 65,000 | 3,190 |
| 2008-07-15 | 637 | 643 | 632 | 642 | 76,000 | 3,210 |
| 2008-07-14 | 638 | 647 | 632 | 636 | 60,000 | 3,180 |
| 2008-07-11 | 647 | 652 | 635 | 648 | 118,000 | 3,240 |
| 2008-07-10 | 638 | 649 | 637 | 637 | 73,000 | 3,185 |
| 2008-07-09 | 649 | 654 | 647 | 648 | 121,000 | 3,240 |
| 2008-07-08 | 654 | 654 | 639 | 647 | 211,000 | 3,235 |
| 2008-07-07 | 635 | 635 | 622 | 633 | 45,000 | 3,165 |
| 2008-07-04 | 630 | 630 | 621 | 626 | 61,000 | 3,130 |
| 2008-07-03 | 622 | 622 | 609 | 622 | 68,000 | 3,110 |
| 2008-07-02 | 633 | 633 | 619 | 622 | 119,000 | 3,110 |
| 2008-07-01 | 641 | 643 | 635 | 643 | 64,000 | 3,215 |
| 2008-06-30 | 646 | 649 | 634 | 637 | 93,000 | 3,185 |
| 2008-06-27 | 630 | 643 | 629 | 636 | 94,000 | 3,180 |
| 2008-06-26 | 648 | 649 | 642 | 643 | 42,000 | 3,215 |
| 2008-06-25 | 639 | 642 | 631 | 638 | 66,000 | 3,190 |
| 2008-06-24 | 645 | 650 | 639 | 642 | 51,000 | 3,210 |
| 2008-06-23 | 638 | 642 | 630 | 635 | 69,000 | 3,175 |
| 2008-06-20 | 635 | 652 | 633 | 646 | 95,000 | 3,230 |
| 2008-06-19 | 648 | 648 | 636 | 636 | 103,000 | 3,180 |
| 2008-06-18 | 651 | 656 | 648 | 650 | 96,000 | 3,250 |
| 2008-06-17 | 649 | 654 | 648 | 652 | 81,000 | 3,260 |
| 2008-06-16 | 655 | 657 | 645 | 652 | 156,000 | 3,260 |
| 2008-06-13 | 660 | 660 | 640 | 641 | 221,000 | 3,205 |
| 2008-06-12 | 616 | 690 | 610 | 656 | 628,000 | 3,280 |
| 2008-06-11 | 619 | 621 | 612 | 615 | 56,000 | 3,075 |
| 2008-06-10 | 626 | 626 | 619 | 619 | 30,000 | 3,095 |
| 2008-06-09 | 618 | 621 | 613 | 616 | 72,000 | 3,080 |
| 2008-06-06 | 636 | 638 | 628 | 628 | 76,000 | 3,140 |
| 2008-06-05 | 629 | 633 | 624 | 633 | 47,000 | 3,165 |
| 2008-06-04 | 622 | 629 | 622 | 628 | 58,000 | 3,140 |
| 2008-06-03 | 630 | 630 | 620 | 621 | 97,000 | 3,105 |
| 2008-06-02 | 632 | 634 | 623 | 630 | 71,000 | 3,150 |
| 2008-05-30 | 618 | 629 | 618 | 623 | 83,000 | 3,115 |
| 2008-05-29 | 606 | 622 | 606 | 619 | 95,000 | 3,095 |
| 2008-05-28 | 626 | 626 | 600 | 601 | 121,000 | 3,005 |
| 2008-05-27 | 623 | 625 | 617 | 618 | 107,000 | 3,090 |
| 2008-05-26 | 638 | 638 | 623 | 623 | 124,000 | 3,115 |
| 2008-05-23 | 640 | 642 | 630 | 630 | 85,000 | 3,150 |
| 2008-05-22 | 624 | 659 | 621 | 632 | 112,000 | 3,160 |
| 2008-05-21 | 640 | 642 | 615 | 620 | 146,000 | 3,100 |
| 2008-05-20 | 640 | 649 | 636 | 640 | 111,000 | 3,200 |
| 2008-05-19 | 645 | 656 | 641 | 650 | 150,000 | 3,250 |
| 2008-05-16 | 666 | 675 | 658 | 662 | 104,000 | 3,310 |
| 2008-05-15 | 638 | 665 | 638 | 659 | 123,000 | 3,295 |
| 2008-05-14 | 624 | 645 | 624 | 637 | 98,000 | 3,185 |
| 2008-05-13 | 629 | 637 | 611 | 634 | 73,000 | 3,170 |
| 2008-05-12 | 623 | 634 | 613 | 628 | 61,000 | 3,140 |
| 2008-05-09 | 635 | 646 | 632 | 633 | 56,000 | 3,165 |
| 2008-05-08 | 660 | 660 | 649 | 655 | 51,000 | 3,275 |
| 2008-05-07 | 650 | 657 | 650 | 657 | 73,000 | 3,285 |
| 2008-05-02 | 654 | 654 | 637 | 650 | 115,000 | 3,250 |
| 2008-05-01 | 637 | 650 | 637 | 647 | 116,000 | 3,235 |
| 2008-04-30 | 622 | 640 | 621 | 634 | 123,000 | 3,170 |
| 2008-04-28 | 619 | 630 | 619 | 630 | 210,000 | 3,150 |
| 2008-04-25 | 602 | 619 | 602 | 615 | 141,000 | 3,075 |
| 2008-04-24 | 616 | 616 | 602 | 605 | 119,000 | 3,025 |
| 2008-04-23 | 613 | 618 | 611 | 614 | 99,000 | 3,070 |
| 2008-04-22 | 607 | 609 | 600 | 603 | 89,000 | 3,015 |
| 2008-04-21 | 607 | 608 | 604 | 607 | 58,000 | 3,035 |
| 2008-04-18 | 607 | 607 | 595 | 603 | 85,000 | 3,015 |
| 2008-04-17 | 608 | 608 | 599 | 605 | 60,000 | 3,025 |
| 2008-04-16 | 605 | 605 | 594 | 599 | 56,000 | 2,995 |
| 2008-04-15 | 590 | 596 | 590 | 596 | 49,000 | 2,980 |
| 2008-04-14 | 600 | 600 | 590 | 595 | 70,000 | 2,975 |
| 2008-04-11 | 607 | 610 | 594 | 610 | 106,000 | 3,050 |
| 2008-04-10 | 597 | 600 | 590 | 597 | 58,000 | 2,985 |
| 2008-04-09 | 624 | 626 | 603 | 607 | 116,000 | 3,035 |
| 2008-04-08 | 630 | 630 | 619 | 622 | 90,000 | 3,110 |
| 2008-04-07 | 620 | 627 | 607 | 627 | 89,000 | 3,135 |
| 2008-04-04 | 632 | 632 | 614 | 620 | 132,000 | 3,100 |
| 2008-04-03 | 615 | 633 | 615 | 631 | 115,000 | 3,155 |
| 2008-04-02 | 630 | 638 | 625 | 633 | 158,000 | 3,165 |
| 2008-04-01 | 630 | 630 | 612 | 625 | 170,000 | 3,125 |
| 2008-03-31 | 631 | 631 | 599 | 610 | 180,000 | 3,050 |
| 2008-03-28 | 622 | 630 | 613 | 629 | 114,000 | 3,145 |
| 2008-03-27 | 622 | 627 | 616 | 626 | 84,000 | 3,130 |
| 2008-03-26 | 625 | 639 | 624 | 639 | 171,000 | 3,195 |
| 2008-03-25 | 647 | 657 | 645 | 657 | 217,000 | 3,285 |
| 2008-03-24 | 633 | 645 | 633 | 639 | 120,000 | 3,195 |
| 2008-03-21 | 618 | 628 | 614 | 627 | 171,000 | 3,135 |
| 2008-03-19 | 602 | 609 | 599 | 608 | 97,000 | 3,040 |
| 2008-03-18 | 586 | 590 | 561 | 579 | 148,000 | 2,895 |
| 2008-03-17 | 591 | 591 | 580 | 585 | 126,000 | 2,925 |
| 2008-03-14 | 618 | 618 | 596 | 598 | 236,000 | 2,990 |
| 2008-03-13 | 607 | 619 | 605 | 619 | 146,000 | 3,095 |
| 2008-03-12 | 623 | 623 | 607 | 608 | 141,000 | 3,040 |
| 2008-03-11 | 585 | 608 | 585 | 606 | 174,000 | 3,030 |
| 2008-03-10 | 595 | 600 | 590 | 593 | 200,000 | 2,965 |
| 2008-03-07 | 602 | 609 | 589 | 605 | 214,000 | 3,025 |
| 2008-03-06 | 601 | 614 | 601 | 609 | 203,000 | 3,045 |
| 2008-03-05 | 602 | 604 | 593 | 595 | 177,000 | 2,975 |
| 2008-03-04 | 600 | 606 | 599 | 601 | 120,000 | 3,005 |
| 2008-03-03 | 617 | 617 | 581 | 602 | 213,000 | 3,010 |
| 2008-02-29 | 617 | 620 | 606 | 613 | 154,000 | 3,065 |
| 2008-02-28 | 617 | 626 | 614 | 619 | 218,000 | 3,095 |
| 2008-02-27 | 611 | 617 | 606 | 614 | 165,000 | 3,070 |
| 2008-02-26 | 626 | 627 | 604 | 605 | 205,000 | 3,025 |
| 2008-02-25 | 603 | 617 | 603 | 616 | 161,000 | 3,080 |
| 2008-02-22 | 596 | 599 | 588 | 598 | 159,000 | 2,990 |
| 2008-02-21 | 588 | 599 | 583 | 593 | 205,000 | 2,965 |
| 2008-02-20 | 600 | 600 | 577 | 578 | 212,000 | 2,890 |
| 2008-02-19 | 598 | 603 | 592 | 598 | 105,000 | 2,990 |
| 2008-02-18 | 597 | 601 | 590 | 595 | 212,000 | 2,975 |
| 2008-02-15 | 590 | 597 | 580 | 591 | 184,000 | 2,955 |
| 2008-02-14 | 607 | 608 | 588 | 591 | 281,000 | 2,955 |
| 2008-02-13 | 575 | 582 | 575 | 577 | 86,000 | 2,885 |
| 2008-02-12 | 576 | 581 | 565 | 575 | 112,000 | 2,875 |
| 2008-02-08 | 581 | 581 | 565 | 565 | 133,000 | 2,825 |
| 2008-02-07 | 574 | 582 | 568 | 580 | 180,000 | 2,900 |
| 2008-02-06 | 591 | 591 | 574 | 574 | 233,000 | 2,870 |
| 2008-02-05 | 602 | 602 | 593 | 599 | 149,000 | 2,995 |
| 2008-02-04 | 599 | 604 | 586 | 602 | 165,000 | 3,010 |
| 2008-02-01 | 599 | 602 | 586 | 594 | 204,000 | 2,970 |
| 2008-01-31 | 587 | 604 | 576 | 604 | 213,000 | 3,020 |
| 2008-01-30 | 583 | 598 | 575 | 577 | 216,000 | 2,885 |
| 2008-01-29 | 592 | 592 | 575 | 582 | 155,000 | 2,910 |
| 2008-01-28 | 596 | 611 | 566 | 567 | 290,000 | 2,835 |
| 2008-01-25 | 584 | 610 | 582 | 606 | 206,000 | 3,030 |
| 2008-01-24 | 574 | 579 | 555 | 578 | 214,000 | 2,890 |
| 2008-01-23 | 562 | 571 | 532 | 544 | 407,000 | 2,720 |
| 2008-01-22 | 510 | 533 | 510 | 512 | 284,000 | 2,560 |
| 2008-01-21 | 560 | 560 | 540 | 540 | 193,000 | 2,700 |
| 2008-01-18 | 525 | 572 | 521 | 570 | 295,000 | 2,850 |
| 2008-01-17 | 523 | 557 | 522 | 549 | 334,000 | 2,745 |
| 2008-01-16 | 510 | 536 | 510 | 518 | 264,000 | 2,590 |
| 2008-01-15 | 582 | 583 | 540 | 544 | 458,000 | 2,720 |
| 2008-01-11 | 597 | 599 | 586 | 587 | 252,000 | 2,935 |
| 2008-01-10 | 605 | 613 | 593 | 596 | 153,000 | 2,980 |
| 2008-01-09 | 595 | 604 | 584 | 604 | 299,000 | 3,020 |
| 2008-01-08 | 597 | 605 | 593 | 599 | 297,000 | 2,995 |
| 2008-01-07 | 595 | 613 | 593 | 598 | 304,000 | 2,990 |
| 2008-01-04 | 601 | 615 | 593 | 598 | 287,000 | 2,990 |
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
