6706 電気興業(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 400 | 405 | 400 | 405 | 127,000 | 2,025 |
| 2009-12-29 | 402 | 404 | 400 | 401 | 54,000 | 2,005 |
| 2009-12-28 | 401 | 404 | 396 | 401 | 96,000 | 2,005 |
| 2009-12-25 | 402 | 405 | 395 | 396 | 137,000 | 1,980 |
| 2009-12-24 | 399 | 399 | 392 | 399 | 146,000 | 1,995 |
| 2009-12-22 | 384 | 391 | 380 | 389 | 263,000 | 1,945 |
| 2009-12-21 | 377 | 381 | 375 | 375 | 137,000 | 1,875 |
| 2009-12-18 | 374 | 374 | 371 | 374 | 155,000 | 1,870 |
| 2009-12-17 | 372 | 374 | 372 | 374 | 95,000 | 1,870 |
| 2009-12-16 | 375 | 375 | 369 | 371 | 194,000 | 1,855 |
| 2009-12-15 | 375 | 376 | 374 | 375 | 104,000 | 1,875 |
| 2009-12-14 | 376 | 382 | 376 | 379 | 87,000 | 1,895 |
| 2009-12-11 | 379 | 379 | 373 | 373 | 149,000 | 1,865 |
| 2009-12-10 | 379 | 379 | 372 | 374 | 96,000 | 1,870 |
| 2009-12-09 | 377 | 381 | 376 | 378 | 78,000 | 1,890 |
| 2009-12-08 | 378 | 383 | 375 | 379 | 114,000 | 1,895 |
| 2009-12-07 | 377 | 389 | 377 | 381 | 179,000 | 1,905 |
| 2009-12-04 | 374 | 377 | 372 | 376 | 173,000 | 1,880 |
| 2009-12-03 | 370 | 377 | 366 | 370 | 323,000 | 1,850 |
| 2009-12-02 | 380 | 380 | 368 | 372 | 227,000 | 1,860 |
| 2009-12-01 | 365 | 380 | 364 | 379 | 195,000 | 1,895 |
| 2009-11-30 | 364 | 372 | 364 | 370 | 116,000 | 1,850 |
| 2009-11-27 | 365 | 368 | 361 | 364 | 67,000 | 1,820 |
| 2009-11-26 | 361 | 372 | 361 | 370 | 114,000 | 1,850 |
| 2009-11-25 | 362 | 366 | 362 | 363 | 123,000 | 1,815 |
| 2009-11-24 | 385 | 385 | 371 | 372 | 122,000 | 1,860 |
| 2009-11-20 | 384 | 384 | 374 | 382 | 123,000 | 1,910 |
| 2009-11-19 | 382 | 382 | 374 | 379 | 67,000 | 1,895 |
| 2009-11-18 | 388 | 388 | 380 | 381 | 141,000 | 1,905 |
| 2009-11-17 | 386 | 386 | 384 | 384 | 52,000 | 1,920 |
| 2009-11-16 | 387 | 390 | 384 | 386 | 60,000 | 1,930 |
| 2009-11-13 | 390 | 390 | 387 | 388 | 55,000 | 1,940 |
| 2009-11-12 | 381 | 396 | 381 | 390 | 218,000 | 1,950 |
| 2009-11-11 | 390 | 390 | 386 | 386 | 148,000 | 1,930 |
| 2009-11-10 | 396 | 399 | 393 | 395 | 143,000 | 1,975 |
| 2009-11-09 | 408 | 408 | 394 | 396 | 190,000 | 1,980 |
| 2009-11-06 | 419 | 420 | 407 | 415 | 172,000 | 2,075 |
| 2009-11-05 | 420 | 425 | 420 | 421 | 107,000 | 2,105 |
| 2009-11-04 | 426 | 428 | 423 | 426 | 28,000 | 2,130 |
| 2009-11-02 | 423 | 428 | 423 | 426 | 72,000 | 2,130 |
| 2009-10-30 | 435 | 435 | 431 | 435 | 59,000 | 2,175 |
| 2009-10-29 | 437 | 437 | 428 | 431 | 145,000 | 2,155 |
| 2009-10-28 | 429 | 441 | 428 | 438 | 214,000 | 2,190 |
| 2009-10-27 | 421 | 431 | 415 | 429 | 376,000 | 2,145 |
| 2009-10-26 | 426 | 426 | 420 | 423 | 151,000 | 2,115 |
| 2009-10-23 | 433 | 434 | 423 | 425 | 184,000 | 2,125 |
| 2009-10-22 | 430 | 431 | 424 | 431 | 138,000 | 2,155 |
| 2009-10-21 | 430 | 431 | 427 | 430 | 195,000 | 2,150 |
| 2009-10-20 | 440 | 440 | 432 | 432 | 168,000 | 2,160 |
| 2009-10-19 | 440 | 440 | 438 | 439 | 46,000 | 2,195 |
| 2009-10-16 | 440 | 443 | 437 | 438 | 78,000 | 2,190 |
| 2009-10-15 | 438 | 442 | 438 | 440 | 122,000 | 2,200 |
| 2009-10-14 | 449 | 449 | 441 | 443 | 117,000 | 2,215 |
| 2009-10-13 | 453 | 454 | 448 | 449 | 88,000 | 2,245 |
| 2009-10-09 | 457 | 459 | 448 | 457 | 90,000 | 2,285 |
| 2009-10-08 | 451 | 455 | 450 | 454 | 89,000 | 2,270 |
| 2009-10-07 | 446 | 453 | 443 | 450 | 78,000 | 2,250 |
| 2009-10-06 | 441 | 444 | 440 | 441 | 97,000 | 2,205 |
| 2009-10-05 | 442 | 445 | 435 | 437 | 102,000 | 2,185 |
| 2009-10-02 | 447 | 448 | 441 | 446 | 151,000 | 2,230 |
| 2009-10-01 | 453 | 456 | 448 | 450 | 68,000 | 2,250 |
| 2009-09-30 | 450 | 461 | 450 | 461 | 72,000 | 2,305 |
| 2009-09-29 | 446 | 451 | 446 | 451 | 82,000 | 2,255 |
| 2009-09-28 | 446 | 452 | 446 | 451 | 91,000 | 2,255 |
| 2009-09-25 | 459 | 460 | 450 | 450 | 82,000 | 2,250 |
| 2009-09-24 | 460 | 465 | 458 | 463 | 125,000 | 2,315 |
| 2009-09-18 | 460 | 460 | 456 | 456 | 99,000 | 2,280 |
| 2009-09-17 | 458 | 460 | 457 | 458 | 64,000 | 2,290 |
| 2009-09-16 | 462 | 462 | 457 | 458 | 73,000 | 2,290 |
| 2009-09-15 | 462 | 462 | 457 | 460 | 63,000 | 2,300 |
| 2009-09-14 | 461 | 461 | 456 | 457 | 146,000 | 2,285 |
| 2009-09-11 | 465 | 465 | 459 | 459 | 158,000 | 2,295 |
| 2009-09-10 | 455 | 462 | 455 | 461 | 61,000 | 2,305 |
| 2009-09-09 | 459 | 460 | 456 | 458 | 65,000 | 2,290 |
| 2009-09-08 | 459 | 463 | 459 | 463 | 56,000 | 2,315 |
| 2009-09-07 | 456 | 459 | 456 | 459 | 70,000 | 2,295 |
| 2009-09-04 | 464 | 464 | 459 | 459 | 131,000 | 2,295 |
| 2009-09-03 | 462 | 464 | 461 | 461 | 53,000 | 2,305 |
| 2009-09-02 | 466 | 467 | 461 | 462 | 138,000 | 2,310 |
| 2009-09-01 | 467 | 472 | 467 | 471 | 70,000 | 2,355 |
| 2009-08-31 | 466 | 472 | 466 | 472 | 119,000 | 2,360 |
| 2009-08-28 | 468 | 475 | 468 | 470 | 115,000 | 2,350 |
| 2009-08-27 | 475 | 475 | 468 | 468 | 146,000 | 2,340 |
| 2009-08-26 | 473 | 481 | 469 | 481 | 305,000 | 2,405 |
| 2009-08-25 | 475 | 475 | 466 | 468 | 135,000 | 2,340 |
| 2009-08-24 | 473 | 476 | 472 | 476 | 218,000 | 2,380 |
| 2009-08-21 | 469 | 473 | 467 | 469 | 325,000 | 2,345 |
| 2009-08-20 | 448 | 466 | 440 | 465 | 451,000 | 2,325 |
| 2009-08-19 | 455 | 455 | 447 | 448 | 434,000 | 2,240 |
| 2009-08-18 | 463 | 463 | 452 | 455 | 401,000 | 2,275 |
| 2009-08-17 | 466 | 471 | 458 | 460 | 348,000 | 2,300 |
| 2009-08-14 | 466 | 470 | 460 | 461 | 478,000 | 2,305 |
| 2009-08-13 | 470 | 470 | 463 | 464 | 392,000 | 2,320 |
| 2009-08-12 | 475 | 475 | 470 | 470 | 170,000 | 2,350 |
| 2009-08-11 | 475 | 479 | 474 | 479 | 84,000 | 2,395 |
| 2009-08-10 | 481 | 481 | 474 | 475 | 196,000 | 2,375 |
| 2009-08-07 | 476 | 482 | 475 | 482 | 147,000 | 2,410 |
| 2009-08-06 | 477 | 478 | 475 | 476 | 64,000 | 2,380 |
| 2009-08-05 | 479 | 481 | 476 | 478 | 149,000 | 2,390 |
| 2009-08-04 | 482 | 484 | 476 | 476 | 149,000 | 2,380 |
| 2009-08-03 | 479 | 481 | 478 | 480 | 113,000 | 2,400 |
| 2009-07-31 | 484 | 484 | 475 | 476 | 154,000 | 2,380 |
| 2009-07-30 | 484 | 486 | 480 | 481 | 130,000 | 2,405 |
| 2009-07-29 | 483 | 486 | 482 | 482 | 55,000 | 2,410 |
| 2009-07-28 | 486 | 490 | 482 | 483 | 115,000 | 2,415 |
| 2009-07-27 | 490 | 490 | 487 | 489 | 104,000 | 2,445 |
| 2009-07-24 | 495 | 495 | 480 | 489 | 273,000 | 2,445 |
| 2009-07-23 | 480 | 505 | 472 | 491 | 963,000 | 2,455 |
| 2009-07-22 | 471 | 480 | 469 | 477 | 96,000 | 2,385 |
| 2009-07-21 | 467 | 477 | 464 | 476 | 114,000 | 2,380 |
| 2009-07-17 | 466 | 468 | 462 | 462 | 117,000 | 2,310 |
| 2009-07-16 | 469 | 473 | 465 | 465 | 145,000 | 2,325 |
| 2009-07-15 | 465 | 469 | 463 | 465 | 122,000 | 2,325 |
| 2009-07-14 | 466 | 471 | 463 | 468 | 175,000 | 2,340 |
| 2009-07-13 | 473 | 475 | 460 | 461 | 239,000 | 2,305 |
| 2009-07-10 | 483 | 483 | 475 | 478 | 155,000 | 2,390 |
| 2009-07-09 | 488 | 491 | 483 | 483 | 166,000 | 2,415 |
| 2009-07-08 | 497 | 500 | 491 | 497 | 518,000 | 2,485 |
| 2009-07-07 | 488 | 495 | 488 | 492 | 205,000 | 2,460 |
| 2009-07-06 | 495 | 500 | 488 | 489 | 219,000 | 2,445 |
| 2009-07-03 | 472 | 499 | 471 | 495 | 605,000 | 2,475 |
| 2009-07-02 | 489 | 489 | 469 | 474 | 439,000 | 2,370 |
| 2009-07-01 | 482 | 492 | 482 | 488 | 278,000 | 2,440 |
| 2009-06-30 | 480 | 486 | 478 | 486 | 228,000 | 2,430 |
| 2009-06-29 | 477 | 481 | 476 | 479 | 176,000 | 2,395 |
| 2009-06-26 | 478 | 480 | 474 | 476 | 115,000 | 2,380 |
| 2009-06-25 | 467 | 480 | 467 | 477 | 226,000 | 2,385 |
| 2009-06-24 | 475 | 475 | 467 | 470 | 168,000 | 2,350 |
| 2009-06-23 | 477 | 479 | 472 | 475 | 231,000 | 2,375 |
| 2009-06-22 | 477 | 484 | 476 | 479 | 424,000 | 2,395 |
| 2009-06-19 | 469 | 476 | 466 | 475 | 319,000 | 2,375 |
| 2009-06-18 | 471 | 471 | 463 | 469 | 383,000 | 2,345 |
| 2009-06-17 | 472 | 475 | 467 | 471 | 326,000 | 2,355 |
| 2009-06-16 | 484 | 484 | 470 | 472 | 518,000 | 2,360 |
| 2009-06-15 | 492 | 492 | 482 | 485 | 349,000 | 2,425 |
| 2009-06-12 | 485 | 490 | 483 | 490 | 521,000 | 2,450 |
| 2009-06-11 | 497 | 498 | 481 | 482 | 538,000 | 2,410 |
| 2009-06-10 | 491 | 496 | 489 | 494 | 425,000 | 2,470 |
| 2009-06-09 | 495 | 498 | 490 | 491 | 277,000 | 2,455 |
| 2009-06-08 | 502 | 503 | 498 | 499 | 157,000 | 2,495 |
| 2009-06-05 | 505 | 509 | 500 | 501 | 193,000 | 2,505 |
| 2009-06-04 | 507 | 514 | 504 | 509 | 124,000 | 2,545 |
| 2009-06-03 | 512 | 515 | 506 | 507 | 174,000 | 2,535 |
| 2009-06-02 | 525 | 528 | 511 | 522 | 145,000 | 2,610 |
| 2009-06-01 | 518 | 524 | 516 | 520 | 142,000 | 2,600 |
| 2009-05-29 | 507 | 516 | 505 | 514 | 160,000 | 2,570 |
| 2009-05-28 | 498 | 508 | 498 | 506 | 75,000 | 2,530 |
| 2009-05-27 | 508 | 510 | 505 | 506 | 125,000 | 2,530 |
| 2009-05-26 | 503 | 507 | 500 | 506 | 111,000 | 2,530 |
| 2009-05-25 | 501 | 508 | 500 | 503 | 151,000 | 2,515 |
| 2009-05-22 | 504 | 504 | 490 | 491 | 229,000 | 2,455 |
| 2009-05-21 | 507 | 507 | 496 | 500 | 186,000 | 2,500 |
| 2009-05-20 | 503 | 509 | 503 | 507 | 117,000 | 2,535 |
| 2009-05-19 | 509 | 510 | 500 | 503 | 143,000 | 2,515 |
| 2009-05-18 | 499 | 510 | 499 | 502 | 204,000 | 2,510 |
| 2009-05-15 | 523 | 529 | 518 | 528 | 129,000 | 2,640 |
| 2009-05-14 | 522 | 529 | 520 | 525 | 99,000 | 2,625 |
| 2009-05-13 | 529 | 535 | 523 | 534 | 76,000 | 2,670 |
| 2009-05-12 | 537 | 540 | 525 | 530 | 101,000 | 2,650 |
| 2009-05-11 | 545 | 551 | 539 | 547 | 82,000 | 2,735 |
| 2009-05-08 | 541 | 543 | 540 | 542 | 60,000 | 2,710 |
| 2009-05-07 | 560 | 560 | 545 | 547 | 83,000 | 2,735 |
| 2009-05-01 | 542 | 543 | 538 | 540 | 52,000 | 2,700 |
| 2009-04-30 | 531 | 554 | 531 | 552 | 116,000 | 2,760 |
| 2009-04-28 | 555 | 559 | 539 | 541 | 117,000 | 2,705 |
| 2009-04-27 | 550 | 555 | 536 | 551 | 160,000 | 2,755 |
| 2009-04-24 | 522 | 572 | 518 | 551 | 394,000 | 2,755 |
| 2009-04-23 | 513 | 516 | 502 | 514 | 115,000 | 2,570 |
| 2009-04-22 | 510 | 514 | 505 | 509 | 105,000 | 2,545 |
| 2009-04-21 | 505 | 510 | 500 | 510 | 103,000 | 2,550 |
| 2009-04-20 | 508 | 516 | 508 | 515 | 78,000 | 2,575 |
| 2009-04-17 | 515 | 518 | 507 | 512 | 54,000 | 2,560 |
| 2009-04-16 | 514 | 519 | 509 | 512 | 92,000 | 2,560 |
| 2009-04-15 | 524 | 525 | 515 | 517 | 46,000 | 2,585 |
| 2009-04-14 | 524 | 527 | 522 | 524 | 69,000 | 2,620 |
| 2009-04-13 | 527 | 527 | 523 | 524 | 39,000 | 2,620 |
| 2009-04-10 | 524 | 524 | 513 | 518 | 67,000 | 2,590 |
| 2009-04-09 | 514 | 526 | 514 | 522 | 89,000 | 2,610 |
| 2009-04-08 | 513 | 523 | 513 | 517 | 61,000 | 2,585 |
| 2009-04-07 | 518 | 524 | 510 | 521 | 65,000 | 2,605 |
| 2009-04-06 | 520 | 530 | 518 | 518 | 90,000 | 2,590 |
| 2009-04-03 | 540 | 542 | 525 | 527 | 96,000 | 2,635 |
| 2009-04-02 | 549 | 550 | 540 | 542 | 128,000 | 2,710 |
| 2009-04-01 | 545 | 549 | 535 | 549 | 36,000 | 2,745 |
| 2009-03-31 | 545 | 548 | 533 | 543 | 59,000 | 2,715 |
| 2009-03-30 | 549 | 559 | 540 | 540 | 92,000 | 2,700 |
| 2009-03-27 | 560 | 564 | 551 | 559 | 83,000 | 2,795 |
| 2009-03-26 | 543 | 571 | 543 | 570 | 66,000 | 2,850 |
| 2009-03-25 | 562 | 570 | 562 | 570 | 98,000 | 2,850 |
| 2009-03-24 | 568 | 568 | 559 | 562 | 86,000 | 2,810 |
| 2009-03-23 | 545 | 553 | 542 | 551 | 95,000 | 2,755 |
| 2009-03-19 | 530 | 543 | 527 | 541 | 48,000 | 2,705 |
| 2009-03-18 | 531 | 534 | 528 | 530 | 82,000 | 2,650 |
| 2009-03-17 | 513 | 539 | 513 | 522 | 98,000 | 2,610 |
| 2009-03-16 | 488 | 519 | 488 | 519 | 106,000 | 2,595 |
| 2009-03-13 | 489 | 494 | 484 | 491 | 187,000 | 2,455 |
| 2009-03-12 | 500 | 500 | 490 | 494 | 93,000 | 2,470 |
| 2009-03-11 | 510 | 515 | 505 | 505 | 128,000 | 2,525 |
| 2009-03-10 | 518 | 519 | 505 | 505 | 90,000 | 2,525 |
| 2009-03-09 | 539 | 539 | 524 | 528 | 79,000 | 2,640 |
| 2009-03-06 | 545 | 550 | 538 | 542 | 73,000 | 2,710 |
| 2009-03-05 | 548 | 561 | 548 | 552 | 105,000 | 2,760 |
| 2009-03-04 | 540 | 549 | 530 | 547 | 57,000 | 2,735 |
| 2009-03-03 | 529 | 545 | 529 | 540 | 18,000 | 2,700 |
| 2009-03-02 | 530 | 550 | 530 | 542 | 32,000 | 2,710 |
| 2009-02-27 | 536 | 547 | 536 | 544 | 48,000 | 2,720 |
| 2009-02-26 | 563 | 563 | 540 | 546 | 66,000 | 2,730 |
| 2009-02-25 | 545 | 564 | 544 | 564 | 61,000 | 2,820 |
| 2009-02-24 | 549 | 554 | 545 | 554 | 49,000 | 2,770 |
| 2009-02-23 | 547 | 555 | 535 | 551 | 60,000 | 2,755 |
| 2009-02-20 | 565 | 565 | 551 | 557 | 69,000 | 2,785 |
| 2009-02-19 | 560 | 560 | 547 | 556 | 61,000 | 2,780 |
| 2009-02-18 | 542 | 563 | 531 | 562 | 83,000 | 2,810 |
| 2009-02-17 | 550 | 550 | 541 | 545 | 24,000 | 2,725 |
| 2009-02-16 | 544 | 550 | 543 | 548 | 48,000 | 2,740 |
| 2009-02-13 | 530 | 539 | 525 | 534 | 53,000 | 2,670 |
| 2009-02-12 | 526 | 534 | 521 | 530 | 74,000 | 2,650 |
| 2009-02-10 | 511 | 511 | 506 | 509 | 34,000 | 2,545 |
| 2009-02-09 | 520 | 521 | 513 | 513 | 34,000 | 2,565 |
| 2009-02-06 | 526 | 527 | 517 | 527 | 33,000 | 2,635 |
| 2009-02-05 | 519 | 528 | 508 | 516 | 63,000 | 2,580 |
| 2009-02-04 | 525 | 528 | 503 | 519 | 98,000 | 2,595 |
| 2009-02-03 | 526 | 544 | 524 | 524 | 61,000 | 2,620 |
| 2009-02-02 | 528 | 535 | 526 | 534 | 38,000 | 2,670 |
| 2009-01-30 | 529 | 541 | 529 | 538 | 51,000 | 2,690 |
| 2009-01-29 | 551 | 551 | 541 | 547 | 54,000 | 2,735 |
| 2009-01-28 | 560 | 560 | 541 | 546 | 36,000 | 2,730 |
| 2009-01-27 | 539 | 557 | 534 | 555 | 75,000 | 2,775 |
| 2009-01-26 | 546 | 546 | 530 | 530 | 51,000 | 2,650 |
| 2009-01-23 | 548 | 548 | 532 | 537 | 43,000 | 2,685 |
| 2009-01-22 | 539 | 543 | 530 | 543 | 37,000 | 2,715 |
| 2009-01-21 | 537 | 546 | 537 | 539 | 49,000 | 2,695 |
| 2009-01-20 | 547 | 549 | 528 | 547 | 35,000 | 2,735 |
| 2009-01-19 | 534 | 554 | 534 | 547 | 30,000 | 2,735 |
| 2009-01-16 | 519 | 543 | 519 | 543 | 84,000 | 2,715 |
| 2009-01-15 | 518 | 530 | 516 | 516 | 111,000 | 2,580 |
| 2009-01-14 | 527 | 531 | 524 | 526 | 53,000 | 2,630 |
| 2009-01-13 | 553 | 553 | 525 | 530 | 113,000 | 2,650 |
| 2009-01-09 | 561 | 561 | 551 | 553 | 49,000 | 2,765 |
| 2009-01-08 | 584 | 584 | 554 | 554 | 52,000 | 2,770 |
| 2009-01-07 | 570 | 588 | 561 | 588 | 140,000 | 2,940 |
| 2009-01-06 | 573 | 580 | 568 | 577 | 160,000 | 2,885 |
| 2009-01-05 | 559 | 569 | 559 | 563 | 20,000 | 2,815 |
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
