6706 電気興業(株) の時系列データ [2014年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2014-12-30 | 538 | 541 | 534 | 536 | 267,000 | 2,680 |
| 2014-12-29 | 541 | 546 | 535 | 543 | 310,000 | 2,715 |
| 2014-12-26 | 537 | 544 | 532 | 543 | 314,000 | 2,715 |
| 2014-12-25 | 536 | 536 | 526 | 534 | 335,000 | 2,670 |
| 2014-12-24 | 533 | 537 | 528 | 536 | 752,000 | 2,680 |
| 2014-12-22 | 509 | 521 | 506 | 520 | 631,000 | 2,600 |
| 2014-12-19 | 500 | 504 | 496 | 500 | 558,000 | 2,500 |
| 2014-12-18 | 501 | 506 | 484 | 488 | 745,000 | 2,440 |
| 2014-12-17 | 478 | 500 | 472 | 498 | 574,000 | 2,490 |
| 2014-12-16 | 493 | 494 | 483 | 485 | 475,000 | 2,425 |
| 2014-12-15 | 502 | 511 | 496 | 498 | 487,000 | 2,490 |
| 2014-12-12 | 507 | 508 | 503 | 504 | 550,000 | 2,520 |
| 2014-12-11 | 510 | 513 | 505 | 511 | 294,000 | 2,555 |
| 2014-12-10 | 515 | 520 | 509 | 514 | 257,000 | 2,570 |
| 2014-12-09 | 523 | 524 | 517 | 518 | 296,000 | 2,590 |
| 2014-12-08 | 531 | 532 | 525 | 529 | 283,000 | 2,645 |
| 2014-12-05 | 530 | 531 | 522 | 528 | 327,000 | 2,640 |
| 2014-12-04 | 528 | 538 | 527 | 531 | 399,000 | 2,655 |
| 2014-12-03 | 519 | 531 | 516 | 528 | 463,000 | 2,640 |
| 2014-12-02 | 517 | 519 | 515 | 516 | 332,000 | 2,580 |
| 2014-12-01 | 519 | 521 | 516 | 520 | 156,000 | 2,600 |
| 2014-11-28 | 517 | 520 | 515 | 518 | 154,000 | 2,590 |
| 2014-11-27 | 525 | 525 | 517 | 517 | 197,000 | 2,585 |
| 2014-11-26 | 518 | 524 | 518 | 521 | 183,000 | 2,605 |
| 2014-11-25 | 524 | 527 | 516 | 518 | 335,000 | 2,590 |
| 2014-11-21 | 515 | 520 | 513 | 518 | 293,000 | 2,590 |
| 2014-11-20 | 513 | 517 | 504 | 512 | 467,000 | 2,560 |
| 2014-11-19 | 522 | 524 | 511 | 512 | 249,000 | 2,560 |
| 2014-11-18 | 520 | 521 | 515 | 519 | 312,000 | 2,595 |
| 2014-11-17 | 519 | 522 | 517 | 520 | 184,000 | 2,600 |
| 2014-11-14 | 528 | 528 | 515 | 519 | 275,000 | 2,595 |
| 2014-11-13 | 516 | 522 | 514 | 521 | 275,000 | 2,605 |
| 2014-11-12 | 529 | 533 | 519 | 521 | 288,000 | 2,605 |
| 2014-11-11 | 539 | 540 | 525 | 528 | 402,000 | 2,640 |
| 2014-11-10 | 546 | 548 | 537 | 542 | 378,000 | 2,710 |
| 2014-11-07 | 549 | 567 | 546 | 562 | 234,000 | 2,810 |
| 2014-11-06 | 553 | 556 | 536 | 546 | 273,000 | 2,730 |
| 2014-11-05 | 561 | 569 | 553 | 559 | 261,000 | 2,795 |
| 2014-11-04 | 581 | 585 | 550 | 552 | 454,000 | 2,760 |
| 2014-10-31 | 555 | 575 | 551 | 571 | 321,000 | 2,855 |
| 2014-10-30 | 547 | 556 | 545 | 546 | 163,000 | 2,730 |
| 2014-10-29 | 532 | 543 | 531 | 541 | 202,000 | 2,705 |
| 2014-10-28 | 535 | 536 | 525 | 529 | 166,000 | 2,645 |
| 2014-10-27 | 545 | 549 | 536 | 537 | 148,000 | 2,685 |
| 2014-10-24 | 550 | 550 | 532 | 536 | 144,000 | 2,680 |
| 2014-10-23 | 547 | 551 | 540 | 540 | 82,000 | 2,700 |
| 2014-10-22 | 537 | 553 | 536 | 553 | 166,000 | 2,765 |
| 2014-10-21 | 550 | 550 | 527 | 530 | 172,000 | 2,650 |
| 2014-10-20 | 541 | 550 | 541 | 547 | 92,000 | 2,735 |
| 2014-10-17 | 541 | 541 | 528 | 528 | 195,000 | 2,640 |
| 2014-10-16 | 548 | 555 | 543 | 543 | 188,000 | 2,715 |
| 2014-10-15 | 556 | 564 | 555 | 560 | 91,000 | 2,800 |
| 2014-10-14 | 549 | 562 | 548 | 553 | 222,000 | 2,765 |
| 2014-10-10 | 580 | 580 | 565 | 569 | 214,000 | 2,845 |
| 2014-10-09 | 598 | 600 | 580 | 581 | 182,000 | 2,905 |
| 2014-10-08 | 594 | 598 | 591 | 594 | 168,000 | 2,970 |
| 2014-10-07 | 617 | 619 | 604 | 604 | 144,000 | 3,020 |
| 2014-10-06 | 620 | 627 | 618 | 619 | 84,000 | 3,095 |
| 2014-10-03 | 610 | 618 | 609 | 614 | 232,000 | 3,070 |
| 2014-10-02 | 625 | 629 | 614 | 615 | 308,000 | 3,075 |
| 2014-10-01 | 633 | 650 | 631 | 637 | 351,000 | 3,185 |
| 2014-09-30 | 645 | 645 | 624 | 627 | 221,000 | 3,135 |
| 2014-09-29 | 654 | 654 | 639 | 645 | 155,000 | 3,225 |
| 2014-09-26 | 647 | 654 | 643 | 652 | 289,000 | 3,260 |
| 2014-09-25 | 641 | 647 | 641 | 647 | 209,000 | 3,235 |
| 2014-09-24 | 628 | 641 | 626 | 635 | 339,000 | 3,175 |
| 2014-09-22 | 625 | 629 | 622 | 629 | 103,000 | 3,145 |
| 2014-09-19 | 627 | 635 | 624 | 630 | 210,000 | 3,150 |
| 2014-09-18 | 627 | 630 | 624 | 626 | 99,000 | 3,130 |
| 2014-09-17 | 627 | 632 | 626 | 626 | 47,000 | 3,130 |
| 2014-09-16 | 625 | 632 | 623 | 631 | 157,000 | 3,155 |
| 2014-09-12 | 630 | 632 | 624 | 627 | 235,000 | 3,135 |
| 2014-09-11 | 633 | 636 | 630 | 633 | 89,000 | 3,165 |
| 2014-09-10 | 630 | 638 | 629 | 635 | 119,000 | 3,175 |
| 2014-09-09 | 630 | 639 | 630 | 636 | 133,000 | 3,180 |
| 2014-09-08 | 622 | 637 | 620 | 630 | 178,000 | 3,150 |
| 2014-09-05 | 633 | 633 | 621 | 622 | 133,000 | 3,110 |
| 2014-09-04 | 638 | 640 | 630 | 632 | 135,000 | 3,160 |
| 2014-09-03 | 643 | 645 | 639 | 644 | 159,000 | 3,220 |
| 2014-09-02 | 638 | 642 | 632 | 634 | 192,000 | 3,170 |
| 2014-09-01 | 633 | 650 | 631 | 641 | 206,000 | 3,205 |
| 2014-08-29 | 635 | 640 | 631 | 633 | 130,000 | 3,165 |
| 2014-08-28 | 634 | 641 | 630 | 639 | 188,000 | 3,195 |
| 2014-08-27 | 647 | 647 | 636 | 639 | 163,000 | 3,195 |
| 2014-08-26 | 630 | 648 | 630 | 647 | 251,000 | 3,235 |
| 2014-08-25 | 629 | 635 | 625 | 626 | 227,000 | 3,130 |
| 2014-08-22 | 645 | 646 | 632 | 635 | 129,000 | 3,175 |
| 2014-08-21 | 642 | 642 | 637 | 642 | 103,000 | 3,210 |
| 2014-08-20 | 636 | 648 | 636 | 642 | 191,000 | 3,210 |
| 2014-08-19 | 651 | 656 | 633 | 638 | 454,000 | 3,190 |
| 2014-08-18 | 646 | 658 | 645 | 652 | 223,000 | 3,260 |
| 2014-08-15 | 646 | 655 | 645 | 652 | 299,000 | 3,260 |
| 2014-08-14 | 637 | 649 | 636 | 646 | 243,000 | 3,230 |
| 2014-08-13 | 623 | 644 | 623 | 637 | 218,000 | 3,185 |
| 2014-08-12 | 625 | 645 | 624 | 629 | 361,000 | 3,145 |
| 2014-08-11 | 629 | 629 | 602 | 610 | 527,000 | 3,050 |
| 2014-08-08 | 621 | 634 | 616 | 621 | 298,000 | 3,105 |
| 2014-08-07 | 626 | 632 | 619 | 631 | 329,000 | 3,155 |
| 2014-08-06 | 639 | 640 | 629 | 630 | 251,000 | 3,150 |
| 2014-08-05 | 627 | 649 | 627 | 645 | 354,000 | 3,225 |
| 2014-08-04 | 627 | 641 | 623 | 626 | 393,000 | 3,130 |
| 2014-08-01 | 632 | 639 | 627 | 630 | 245,000 | 3,150 |
| 2014-07-31 | 643 | 645 | 641 | 641 | 176,000 | 3,205 |
| 2014-07-30 | 641 | 648 | 639 | 643 | 259,000 | 3,215 |
| 2014-07-29 | 647 | 648 | 641 | 642 | 180,000 | 3,210 |
| 2014-07-28 | 645 | 653 | 643 | 645 | 269,000 | 3,225 |
| 2014-07-25 | 654 | 658 | 648 | 653 | 245,000 | 3,265 |
| 2014-07-24 | 648 | 656 | 645 | 655 | 340,000 | 3,275 |
| 2014-07-23 | 649 | 657 | 643 | 646 | 383,000 | 3,230 |
| 2014-07-22 | 641 | 647 | 629 | 644 | 288,000 | 3,220 |
| 2014-07-18 | 635 | 643 | 631 | 642 | 241,000 | 3,210 |
| 2014-07-17 | 659 | 661 | 644 | 645 | 373,000 | 3,225 |
| 2014-07-16 | 662 | 668 | 657 | 662 | 263,000 | 3,310 |
| 2014-07-15 | 679 | 679 | 664 | 672 | 503,000 | 3,360 |
| 2014-07-14 | 638 | 656 | 638 | 651 | 155,000 | 3,255 |
| 2014-07-11 | 640 | 647 | 638 | 647 | 354,000 | 3,235 |
| 2014-07-10 | 656 | 657 | 651 | 653 | 177,000 | 3,265 |
| 2014-07-09 | 662 | 662 | 650 | 656 | 391,000 | 3,280 |
| 2014-07-08 | 662 | 680 | 657 | 672 | 514,000 | 3,360 |
| 2014-07-07 | 666 | 668 | 662 | 666 | 234,000 | 3,330 |
| 2014-07-04 | 677 | 677 | 665 | 673 | 344,000 | 3,365 |
| 2014-07-03 | 670 | 673 | 664 | 668 | 452,000 | 3,340 |
| 2014-07-02 | 674 | 683 | 673 | 677 | 395,000 | 3,385 |
| 2014-07-01 | 680 | 686 | 676 | 680 | 303,000 | 3,400 |
| 2014-06-30 | 671 | 679 | 671 | 677 | 156,000 | 3,385 |
| 2014-06-27 | 681 | 684 | 663 | 670 | 287,000 | 3,350 |
| 2014-06-26 | 671 | 690 | 671 | 681 | 441,000 | 3,405 |
| 2014-06-25 | 667 | 674 | 660 | 667 | 346,000 | 3,335 |
| 2014-06-24 | 661 | 673 | 654 | 669 | 392,000 | 3,345 |
| 2014-06-23 | 660 | 668 | 657 | 664 | 440,000 | 3,320 |
| 2014-06-20 | 635 | 656 | 634 | 656 | 644,000 | 3,280 |
| 2014-06-19 | 618 | 632 | 617 | 626 | 288,000 | 3,130 |
| 2014-06-18 | 616 | 620 | 609 | 614 | 366,000 | 3,070 |
| 2014-06-17 | 628 | 629 | 611 | 614 | 488,000 | 3,070 |
| 2014-06-16 | 640 | 642 | 631 | 633 | 314,000 | 3,165 |
| 2014-06-13 | 610 | 642 | 605 | 636 | 855,000 | 3,180 |
| 2014-06-12 | 591 | 620 | 585 | 610 | 713,000 | 3,050 |
| 2014-06-11 | 586 | 593 | 586 | 592 | 407,000 | 2,960 |
| 2014-06-10 | 572 | 585 | 569 | 581 | 513,000 | 2,905 |
| 2014-06-09 | 563 | 569 | 559 | 567 | 361,000 | 2,835 |
| 2014-06-06 | 568 | 568 | 560 | 563 | 332,000 | 2,815 |
| 2014-06-05 | 562 | 575 | 562 | 573 | 370,000 | 2,865 |
| 2014-06-04 | 572 | 573 | 558 | 561 | 367,000 | 2,805 |
| 2014-06-03 | 569 | 580 | 569 | 571 | 294,000 | 2,855 |
| 2014-06-02 | 567 | 570 | 562 | 563 | 240,000 | 2,815 |
| 2014-05-30 | 579 | 582 | 567 | 570 | 180,000 | 2,850 |
| 2014-05-29 | 575 | 576 | 571 | 572 | 87,000 | 2,860 |
| 2014-05-28 | 576 | 579 | 575 | 575 | 93,000 | 2,875 |
| 2014-05-27 | 572 | 581 | 572 | 576 | 115,000 | 2,880 |
| 2014-05-26 | 572 | 572 | 560 | 570 | 169,000 | 2,850 |
| 2014-05-23 | 554 | 565 | 554 | 562 | 122,000 | 2,810 |
| 2014-05-22 | 559 | 559 | 543 | 551 | 219,000 | 2,755 |
| 2014-05-21 | 550 | 557 | 545 | 550 | 140,000 | 2,750 |
| 2014-05-20 | 565 | 572 | 553 | 554 | 272,000 | 2,770 |
| 2014-05-19 | 585 | 586 | 567 | 568 | 259,000 | 2,840 |
| 2014-05-16 | 563 | 583 | 561 | 581 | 281,000 | 2,905 |
| 2014-05-15 | 588 | 592 | 572 | 573 | 464,000 | 2,865 |
| 2014-05-14 | 612 | 618 | 608 | 613 | 181,000 | 3,065 |
| 2014-05-13 | 621 | 632 | 615 | 615 | 155,000 | 3,075 |
| 2014-05-12 | 623 | 629 | 615 | 615 | 113,000 | 3,075 |
| 2014-05-09 | 616 | 638 | 614 | 633 | 143,000 | 3,165 |
| 2014-05-08 | 617 | 632 | 611 | 621 | 139,000 | 3,105 |
| 2014-05-07 | 613 | 629 | 612 | 612 | 166,000 | 3,060 |
| 2014-05-02 | 623 | 633 | 623 | 626 | 103,000 | 3,130 |
| 2014-05-01 | 617 | 639 | 611 | 633 | 174,000 | 3,165 |
| 2014-04-30 | 610 | 619 | 605 | 607 | 112,000 | 3,035 |
| 2014-04-28 | 612 | 619 | 608 | 613 | 76,000 | 3,065 |
| 2014-04-25 | 622 | 630 | 619 | 622 | 61,000 | 3,110 |
| 2014-04-24 | 630 | 630 | 620 | 622 | 61,000 | 3,110 |
| 2014-04-23 | 631 | 636 | 625 | 629 | 79,000 | 3,145 |
| 2014-04-22 | 640 | 644 | 630 | 631 | 154,000 | 3,155 |
| 2014-04-21 | 631 | 639 | 631 | 635 | 177,000 | 3,175 |
| 2014-04-18 | 630 | 632 | 618 | 630 | 160,000 | 3,150 |
| 2014-04-17 | 630 | 632 | 622 | 622 | 213,000 | 3,110 |
| 2014-04-16 | 610 | 627 | 610 | 627 | 126,000 | 3,135 |
| 2014-04-15 | 603 | 625 | 601 | 611 | 254,000 | 3,055 |
| 2014-04-14 | 593 | 606 | 593 | 600 | 96,000 | 3,000 |
| 2014-04-11 | 600 | 611 | 588 | 603 | 231,000 | 3,015 |
| 2014-04-10 | 619 | 625 | 606 | 610 | 283,000 | 3,050 |
| 2014-04-09 | 633 | 634 | 608 | 613 | 356,000 | 3,065 |
| 2014-04-08 | 647 | 654 | 636 | 636 | 238,000 | 3,180 |
| 2014-04-07 | 652 | 665 | 648 | 656 | 340,000 | 3,280 |
| 2014-04-04 | 670 | 673 | 657 | 661 | 444,000 | 3,305 |
| 2014-04-03 | 650 | 681 | 650 | 672 | 1,173,000 | 3,360 |
| 2014-04-02 | 627 | 641 | 625 | 631 | 223,000 | 3,155 |
| 2014-04-01 | 632 | 632 | 620 | 623 | 174,000 | 3,115 |
| 2014-03-31 | 633 | 633 | 618 | 627 | 308,000 | 3,135 |
| 2014-03-28 | 632 | 632 | 622 | 631 | 155,000 | 3,155 |
| 2014-03-27 | 620 | 630 | 613 | 628 | 218,000 | 3,140 |
| 2014-03-26 | 631 | 643 | 631 | 641 | 200,000 | 3,205 |
| 2014-03-25 | 628 | 635 | 623 | 628 | 264,000 | 3,140 |
| 2014-03-24 | 639 | 651 | 631 | 634 | 339,000 | 3,170 |
| 2014-03-20 | 657 | 669 | 638 | 639 | 462,000 | 3,195 |
| 2014-03-19 | 637 | 660 | 636 | 647 | 290,000 | 3,235 |
| 2014-03-18 | 640 | 645 | 627 | 637 | 247,000 | 3,185 |
| 2014-03-17 | 623 | 635 | 615 | 620 | 158,000 | 3,100 |
| 2014-03-14 | 632 | 639 | 624 | 628 | 425,000 | 3,140 |
| 2014-03-13 | 660 | 664 | 650 | 653 | 129,000 | 3,265 |
| 2014-03-12 | 655 | 661 | 652 | 654 | 132,000 | 3,270 |
| 2014-03-11 | 671 | 678 | 665 | 670 | 148,000 | 3,350 |
| 2014-03-10 | 674 | 678 | 668 | 671 | 172,000 | 3,355 |
| 2014-03-07 | 659 | 672 | 659 | 671 | 250,000 | 3,355 |
| 2014-03-06 | 657 | 666 | 647 | 661 | 322,000 | 3,305 |
| 2014-03-05 | 661 | 668 | 658 | 660 | 202,000 | 3,300 |
| 2014-03-04 | 649 | 665 | 641 | 652 | 314,000 | 3,260 |
| 2014-03-03 | 659 | 661 | 645 | 655 | 250,000 | 3,275 |
| 2014-02-28 | 678 | 682 | 670 | 679 | 227,000 | 3,395 |
| 2014-02-27 | 678 | 680 | 671 | 674 | 239,000 | 3,370 |
| 2014-02-26 | 680 | 688 | 677 | 684 | 178,000 | 3,420 |
| 2014-02-25 | 690 | 694 | 683 | 687 | 211,000 | 3,435 |
| 2014-02-24 | 690 | 697 | 679 | 689 | 161,000 | 3,445 |
| 2014-02-21 | 682 | 694 | 673 | 683 | 362,000 | 3,415 |
| 2014-02-20 | 692 | 692 | 667 | 676 | 436,000 | 3,380 |
| 2014-02-19 | 706 | 713 | 691 | 692 | 293,000 | 3,460 |
| 2014-02-18 | 732 | 738 | 707 | 719 | 316,000 | 3,595 |
| 2014-02-17 | 715 | 722 | 690 | 719 | 344,000 | 3,595 |
| 2014-02-14 | 726 | 738 | 703 | 705 | 495,000 | 3,525 |
| 2014-02-13 | 742 | 750 | 722 | 726 | 371,000 | 3,630 |
| 2014-02-12 | 717 | 749 | 716 | 744 | 655,000 | 3,720 |
| 2014-02-10 | 706 | 744 | 704 | 722 | 1,348,000 | 3,610 |
| 2014-02-07 | 635 | 646 | 621 | 646 | 342,000 | 3,230 |
| 2014-02-06 | 638 | 645 | 626 | 626 | 235,000 | 3,130 |
| 2014-02-05 | 620 | 647 | 605 | 635 | 496,000 | 3,175 |
| 2014-02-04 | 605 | 625 | 600 | 608 | 411,000 | 3,040 |
| 2014-02-03 | 659 | 660 | 643 | 645 | 287,000 | 3,225 |
| 2014-01-31 | 686 | 689 | 662 | 669 | 375,000 | 3,345 |
| 2014-01-30 | 690 | 691 | 674 | 683 | 352,000 | 3,415 |
| 2014-01-29 | 699 | 709 | 699 | 707 | 210,000 | 3,535 |
| 2014-01-28 | 693 | 708 | 693 | 693 | 292,000 | 3,465 |
| 2014-01-27 | 688 | 698 | 686 | 686 | 296,000 | 3,430 |
| 2014-01-24 | 717 | 717 | 706 | 710 | 389,000 | 3,550 |
| 2014-01-23 | 736 | 742 | 729 | 729 | 394,000 | 3,645 |
| 2014-01-22 | 750 | 750 | 731 | 741 | 294,000 | 3,705 |
| 2014-01-21 | 758 | 758 | 737 | 741 | 257,000 | 3,705 |
| 2014-01-20 | 749 | 753 | 745 | 751 | 248,000 | 3,755 |
| 2014-01-17 | 737 | 744 | 732 | 740 | 375,000 | 3,700 |
| 2014-01-16 | 759 | 759 | 730 | 731 | 511,000 | 3,655 |
| 2014-01-15 | 756 | 775 | 747 | 759 | 370,000 | 3,795 |
| 2014-01-14 | 749 | 758 | 735 | 741 | 307,000 | 3,705 |
| 2014-01-10 | 753 | 765 | 743 | 764 | 405,000 | 3,820 |
| 2014-01-09 | 761 | 763 | 753 | 758 | 260,000 | 3,790 |
| 2014-01-08 | 759 | 764 | 758 | 763 | 358,000 | 3,815 |
| 2014-01-07 | 740 | 765 | 740 | 754 | 1,001,000 | 3,770 |
| 2014-01-06 | 728 | 734 | 717 | 723 | 241,000 | 3,615 |
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
