6706 電気興業(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 534 | 540 | 528 | 540 | 72,000 | 2,700 |
| 2015-12-29 | 521 | 530 | 520 | 528 | 46,000 | 2,640 |
| 2015-12-28 | 510 | 528 | 510 | 522 | 41,000 | 2,610 |
| 2015-12-25 | 515 | 516 | 507 | 513 | 95,000 | 2,565 |
| 2015-12-24 | 526 | 526 | 516 | 519 | 106,000 | 2,595 |
| 2015-12-22 | 540 | 540 | 526 | 528 | 106,000 | 2,640 |
| 2015-12-21 | 555 | 555 | 535 | 539 | 80,000 | 2,695 |
| 2015-12-18 | 549 | 558 | 542 | 553 | 110,000 | 2,765 |
| 2015-12-17 | 540 | 556 | 540 | 546 | 142,000 | 2,730 |
| 2015-12-16 | 543 | 547 | 536 | 539 | 81,000 | 2,695 |
| 2015-12-15 | 527 | 543 | 527 | 538 | 150,000 | 2,690 |
| 2015-12-14 | 529 | 533 | 525 | 529 | 84,000 | 2,645 |
| 2015-12-11 | 529 | 541 | 529 | 539 | 124,000 | 2,695 |
| 2015-12-10 | 526 | 541 | 526 | 531 | 69,000 | 2,655 |
| 2015-12-09 | 538 | 539 | 528 | 531 | 95,000 | 2,655 |
| 2015-12-08 | 529 | 538 | 529 | 535 | 89,000 | 2,675 |
| 2015-12-07 | 540 | 544 | 534 | 538 | 87,000 | 2,690 |
| 2015-12-04 | 532 | 541 | 531 | 540 | 76,000 | 2,700 |
| 2015-12-03 | 544 | 544 | 539 | 541 | 51,000 | 2,705 |
| 2015-12-02 | 546 | 551 | 536 | 540 | 132,000 | 2,700 |
| 2015-12-01 | 566 | 567 | 551 | 554 | 65,000 | 2,770 |
| 2015-11-30 | 572 | 572 | 557 | 559 | 52,000 | 2,795 |
| 2015-11-27 | 545 | 574 | 545 | 567 | 172,000 | 2,835 |
| 2015-11-26 | 547 | 548 | 542 | 545 | 54,000 | 2,725 |
| 2015-11-25 | 540 | 545 | 540 | 544 | 55,000 | 2,720 |
| 2015-11-24 | 545 | 548 | 538 | 545 | 92,000 | 2,725 |
| 2015-11-20 | 539 | 542 | 539 | 542 | 48,000 | 2,710 |
| 2015-11-19 | 542 | 544 | 540 | 542 | 56,000 | 2,710 |
| 2015-11-18 | 545 | 545 | 535 | 541 | 81,000 | 2,705 |
| 2015-11-17 | 533 | 543 | 533 | 541 | 124,000 | 2,705 |
| 2015-11-16 | 530 | 533 | 525 | 532 | 46,000 | 2,660 |
| 2015-11-13 | 538 | 538 | 529 | 533 | 42,000 | 2,665 |
| 2015-11-12 | 540 | 541 | 537 | 539 | 107,000 | 2,695 |
| 2015-11-11 | 526 | 535 | 526 | 535 | 82,000 | 2,675 |
| 2015-11-10 | 528 | 534 | 527 | 531 | 96,000 | 2,655 |
| 2015-11-09 | 520 | 529 | 513 | 527 | 144,000 | 2,635 |
| 2015-11-06 | 520 | 534 | 520 | 528 | 72,000 | 2,640 |
| 2015-11-05 | 521 | 528 | 520 | 524 | 78,000 | 2,620 |
| 2015-11-04 | 520 | 522 | 514 | 520 | 121,000 | 2,600 |
| 2015-11-02 | 514 | 516 | 509 | 510 | 96,000 | 2,550 |
| 2015-10-30 | 520 | 524 | 517 | 518 | 114,000 | 2,590 |
| 2015-10-29 | 520 | 524 | 516 | 522 | 231,000 | 2,610 |
| 2015-10-28 | 523 | 523 | 517 | 517 | 38,000 | 2,585 |
| 2015-10-27 | 523 | 528 | 516 | 516 | 102,000 | 2,580 |
| 2015-10-26 | 531 | 532 | 528 | 528 | 64,000 | 2,640 |
| 2015-10-23 | 535 | 537 | 524 | 531 | 98,000 | 2,655 |
| 2015-10-22 | 521 | 528 | 521 | 524 | 46,000 | 2,620 |
| 2015-10-21 | 514 | 529 | 513 | 528 | 134,000 | 2,640 |
| 2015-10-20 | 516 | 519 | 514 | 516 | 59,000 | 2,580 |
| 2015-10-19 | 524 | 524 | 516 | 520 | 74,000 | 2,600 |
| 2015-10-16 | 524 | 529 | 518 | 523 | 135,000 | 2,615 |
| 2015-10-15 | 523 | 525 | 521 | 524 | 98,000 | 2,620 |
| 2015-10-14 | 529 | 529 | 520 | 523 | 116,000 | 2,615 |
| 2015-10-13 | 534 | 535 | 527 | 532 | 97,000 | 2,660 |
| 2015-10-09 | 541 | 542 | 536 | 541 | 117,000 | 2,705 |
| 2015-10-08 | 534 | 546 | 534 | 541 | 85,000 | 2,705 |
| 2015-10-07 | 542 | 546 | 536 | 542 | 107,000 | 2,710 |
| 2015-10-06 | 538 | 544 | 533 | 539 | 99,000 | 2,695 |
| 2015-10-05 | 526 | 529 | 522 | 529 | 50,000 | 2,645 |
| 2015-10-02 | 523 | 530 | 523 | 524 | 75,000 | 2,620 |
| 2015-10-01 | 534 | 542 | 526 | 532 | 72,000 | 2,660 |
| 2015-09-30 | 530 | 546 | 523 | 540 | 84,000 | 2,700 |
| 2015-09-29 | 525 | 544 | 520 | 530 | 136,000 | 2,650 |
| 2015-09-28 | 539 | 548 | 529 | 537 | 130,000 | 2,685 |
| 2015-09-25 | 521 | 539 | 521 | 539 | 99,000 | 2,695 |
| 2015-09-24 | 540 | 540 | 525 | 529 | 114,000 | 2,645 |
| 2015-09-18 | 540 | 545 | 537 | 544 | 124,000 | 2,720 |
| 2015-09-17 | 537 | 545 | 534 | 540 | 104,000 | 2,700 |
| 2015-09-16 | 536 | 543 | 535 | 542 | 63,000 | 2,710 |
| 2015-09-15 | 542 | 542 | 532 | 534 | 162,000 | 2,670 |
| 2015-09-14 | 552 | 556 | 544 | 548 | 94,000 | 2,740 |
| 2015-09-11 | 563 | 576 | 561 | 572 | 287,000 | 2,860 |
| 2015-09-10 | 529 | 553 | 528 | 551 | 87,000 | 2,755 |
| 2015-09-09 | 519 | 546 | 515 | 543 | 161,000 | 2,715 |
| 2015-09-08 | 503 | 514 | 503 | 507 | 71,000 | 2,535 |
| 2015-09-07 | 509 | 510 | 498 | 503 | 83,000 | 2,515 |
| 2015-09-04 | 518 | 518 | 508 | 513 | 112,000 | 2,565 |
| 2015-09-03 | 521 | 522 | 516 | 518 | 116,000 | 2,590 |
| 2015-09-02 | 525 | 533 | 522 | 526 | 93,000 | 2,630 |
| 2015-09-01 | 530 | 533 | 525 | 527 | 106,000 | 2,635 |
| 2015-08-31 | 524 | 533 | 524 | 533 | 82,000 | 2,665 |
| 2015-08-28 | 520 | 531 | 515 | 531 | 47,000 | 2,655 |
| 2015-08-27 | 514 | 520 | 509 | 510 | 131,000 | 2,550 |
| 2015-08-26 | 507 | 522 | 504 | 514 | 213,000 | 2,570 |
| 2015-08-25 | 504 | 533 | 501 | 507 | 237,000 | 2,535 |
| 2015-08-24 | 525 | 528 | 515 | 522 | 186,000 | 2,610 |
| 2015-08-21 | 531 | 539 | 529 | 534 | 107,000 | 2,670 |
| 2015-08-20 | 545 | 548 | 541 | 543 | 84,000 | 2,715 |
| 2015-08-19 | 552 | 553 | 548 | 550 | 77,000 | 2,750 |
| 2015-08-18 | 557 | 559 | 552 | 557 | 55,000 | 2,785 |
| 2015-08-17 | 559 | 564 | 552 | 560 | 60,000 | 2,800 |
| 2015-08-14 | 563 | 565 | 552 | 559 | 58,000 | 2,795 |
| 2015-08-13 | 564 | 568 | 560 | 562 | 122,000 | 2,810 |
| 2015-08-12 | 559 | 579 | 559 | 572 | 116,000 | 2,860 |
| 2015-08-11 | 575 | 575 | 556 | 562 | 180,000 | 2,810 |
| 2015-08-10 | 559 | 580 | 555 | 578 | 116,000 | 2,890 |
| 2015-08-07 | 549 | 564 | 549 | 559 | 90,000 | 2,795 |
| 2015-08-06 | 552 | 558 | 550 | 558 | 55,000 | 2,790 |
| 2015-08-05 | 551 | 558 | 549 | 552 | 63,000 | 2,760 |
| 2015-08-04 | 555 | 556 | 547 | 551 | 56,000 | 2,755 |
| 2015-08-03 | 549 | 559 | 549 | 558 | 77,000 | 2,790 |
| 2015-07-31 | 549 | 555 | 548 | 555 | 83,000 | 2,775 |
| 2015-07-30 | 554 | 560 | 544 | 549 | 251,000 | 2,745 |
| 2015-07-29 | 569 | 569 | 555 | 559 | 49,000 | 2,795 |
| 2015-07-28 | 556 | 567 | 554 | 561 | 97,000 | 2,805 |
| 2015-07-27 | 571 | 571 | 560 | 564 | 174,000 | 2,820 |
| 2015-07-24 | 576 | 581 | 563 | 570 | 90,000 | 2,850 |
| 2015-07-23 | 576 | 586 | 571 | 580 | 154,000 | 2,900 |
| 2015-07-22 | 579 | 585 | 573 | 576 | 112,000 | 2,880 |
| 2015-07-21 | 581 | 588 | 572 | 586 | 163,000 | 2,930 |
| 2015-07-17 | 580 | 587 | 576 | 581 | 133,000 | 2,905 |
| 2015-07-16 | 576 | 580 | 568 | 579 | 105,000 | 2,895 |
| 2015-07-15 | 572 | 574 | 565 | 572 | 121,000 | 2,860 |
| 2015-07-14 | 562 | 569 | 561 | 569 | 76,000 | 2,845 |
| 2015-07-13 | 554 | 559 | 553 | 557 | 48,000 | 2,785 |
| 2015-07-10 | 552 | 556 | 545 | 550 | 124,000 | 2,750 |
| 2015-07-09 | 551 | 557 | 540 | 551 | 238,000 | 2,755 |
| 2015-07-08 | 570 | 577 | 561 | 561 | 141,000 | 2,805 |
| 2015-07-07 | 568 | 573 | 568 | 571 | 57,000 | 2,855 |
| 2015-07-06 | 575 | 575 | 568 | 570 | 117,000 | 2,850 |
| 2015-07-03 | 595 | 597 | 575 | 575 | 212,000 | 2,875 |
| 2015-07-02 | 591 | 595 | 587 | 592 | 188,000 | 2,960 |
| 2015-07-01 | 583 | 597 | 582 | 588 | 109,000 | 2,940 |
| 2015-06-30 | 578 | 587 | 578 | 585 | 94,000 | 2,925 |
| 2015-06-29 | 594 | 594 | 578 | 586 | 245,000 | 2,930 |
| 2015-06-26 | 599 | 604 | 598 | 600 | 101,000 | 3,000 |
| 2015-06-25 | 597 | 605 | 595 | 601 | 108,000 | 3,005 |
| 2015-06-24 | 600 | 606 | 598 | 605 | 122,000 | 3,025 |
| 2015-06-23 | 598 | 607 | 591 | 607 | 185,000 | 3,035 |
| 2015-06-22 | 596 | 600 | 594 | 599 | 136,000 | 2,995 |
| 2015-06-19 | 587 | 596 | 587 | 596 | 111,000 | 2,980 |
| 2015-06-18 | 589 | 592 | 583 | 587 | 113,000 | 2,935 |
| 2015-06-17 | 591 | 595 | 591 | 593 | 81,000 | 2,965 |
| 2015-06-16 | 598 | 601 | 594 | 595 | 98,000 | 2,975 |
| 2015-06-15 | 599 | 600 | 596 | 598 | 94,000 | 2,990 |
| 2015-06-12 | 598 | 610 | 594 | 601 | 419,000 | 3,005 |
| 2015-06-11 | 594 | 597 | 592 | 595 | 164,000 | 2,975 |
| 2015-06-10 | 595 | 596 | 587 | 592 | 185,000 | 2,960 |
| 2015-06-09 | 595 | 596 | 589 | 595 | 223,000 | 2,975 |
| 2015-06-08 | 596 | 598 | 587 | 594 | 80,000 | 2,970 |
| 2015-06-05 | 588 | 597 | 586 | 593 | 165,000 | 2,965 |
| 2015-06-04 | 592 | 608 | 590 | 595 | 355,000 | 2,975 |
| 2015-06-03 | 578 | 594 | 578 | 592 | 176,000 | 2,960 |
| 2015-06-02 | 590 | 590 | 583 | 587 | 136,000 | 2,935 |
| 2015-06-01 | 586 | 593 | 585 | 592 | 131,000 | 2,960 |
| 2015-05-29 | 584 | 588 | 581 | 585 | 172,000 | 2,925 |
| 2015-05-28 | 586 | 586 | 581 | 584 | 80,000 | 2,920 |
| 2015-05-27 | 579 | 588 | 575 | 583 | 186,000 | 2,915 |
| 2015-05-26 | 576 | 582 | 573 | 580 | 103,000 | 2,900 |
| 2015-05-25 | 582 | 583 | 575 | 579 | 100,000 | 2,895 |
| 2015-05-22 | 580 | 583 | 578 | 581 | 125,000 | 2,905 |
| 2015-05-21 | 577 | 581 | 570 | 580 | 178,000 | 2,900 |
| 2015-05-20 | 578 | 579 | 571 | 571 | 180,000 | 2,855 |
| 2015-05-19 | 577 | 583 | 576 | 577 | 216,000 | 2,885 |
| 2015-05-18 | 578 | 583 | 574 | 583 | 215,000 | 2,915 |
| 2015-05-15 | 579 | 586 | 575 | 583 | 351,000 | 2,915 |
| 2015-05-14 | 576 | 578 | 568 | 577 | 150,000 | 2,885 |
| 2015-05-13 | 577 | 579 | 567 | 578 | 191,000 | 2,890 |
| 2015-05-12 | 566 | 578 | 565 | 577 | 264,000 | 2,885 |
| 2015-05-11 | 568 | 568 | 563 | 566 | 184,000 | 2,830 |
| 2015-05-08 | 554 | 565 | 550 | 556 | 345,000 | 2,780 |
| 2015-05-07 | 549 | 556 | 547 | 551 | 358,000 | 2,755 |
| 2015-05-01 | 554 | 557 | 553 | 556 | 164,000 | 2,780 |
| 2015-04-30 | 563 | 563 | 556 | 561 | 150,000 | 2,805 |
| 2015-04-28 | 565 | 565 | 558 | 562 | 199,000 | 2,810 |
| 2015-04-27 | 568 | 568 | 558 | 565 | 162,000 | 2,825 |
| 2015-04-24 | 560 | 568 | 560 | 567 | 157,000 | 2,835 |
| 2015-04-23 | 556 | 564 | 556 | 557 | 101,000 | 2,785 |
| 2015-04-22 | 551 | 559 | 551 | 558 | 210,000 | 2,790 |
| 2015-04-21 | 567 | 567 | 543 | 549 | 446,000 | 2,745 |
| 2015-04-20 | 558 | 563 | 557 | 559 | 203,000 | 2,795 |
| 2015-04-17 | 565 | 570 | 562 | 565 | 216,000 | 2,825 |
| 2015-04-16 | 561 | 564 | 559 | 564 | 160,000 | 2,820 |
| 2015-04-15 | 563 | 570 | 563 | 566 | 262,000 | 2,830 |
| 2015-04-14 | 561 | 573 | 560 | 570 | 171,000 | 2,850 |
| 2015-04-13 | 550 | 564 | 550 | 563 | 222,000 | 2,815 |
| 2015-04-10 | 553 | 558 | 547 | 554 | 233,000 | 2,770 |
| 2015-04-09 | 553 | 558 | 549 | 553 | 499,000 | 2,765 |
| 2015-04-08 | 563 | 565 | 555 | 559 | 297,000 | 2,795 |
| 2015-04-07 | 561 | 566 | 556 | 561 | 335,000 | 2,805 |
| 2015-04-06 | 560 | 572 | 556 | 564 | 257,000 | 2,820 |
| 2015-04-03 | 569 | 574 | 560 | 569 | 369,000 | 2,845 |
| 2015-04-02 | 570 | 581 | 568 | 569 | 370,000 | 2,845 |
| 2015-04-01 | 570 | 573 | 562 | 568 | 392,000 | 2,840 |
| 2015-03-31 | 564 | 575 | 562 | 570 | 360,000 | 2,850 |
| 2015-03-30 | 561 | 563 | 551 | 560 | 301,000 | 2,800 |
| 2015-03-27 | 573 | 573 | 558 | 564 | 451,000 | 2,820 |
| 2015-03-26 | 591 | 592 | 583 | 592 | 450,000 | 2,960 |
| 2015-03-25 | 597 | 600 | 582 | 587 | 455,000 | 2,935 |
| 2015-03-24 | 592 | 603 | 580 | 600 | 743,000 | 3,000 |
| 2015-03-23 | 587 | 594 | 584 | 592 | 471,000 | 2,960 |
| 2015-03-20 | 575 | 582 | 573 | 582 | 461,000 | 2,910 |
| 2015-03-19 | 574 | 577 | 570 | 574 | 453,000 | 2,870 |
| 2015-03-18 | 561 | 573 | 561 | 572 | 463,000 | 2,860 |
| 2015-03-17 | 555 | 562 | 553 | 560 | 591,000 | 2,800 |
| 2015-03-16 | 545 | 556 | 540 | 555 | 475,000 | 2,775 |
| 2015-03-13 | 543 | 549 | 543 | 545 | 591,000 | 2,725 |
| 2015-03-12 | 541 | 548 | 541 | 543 | 540,000 | 2,715 |
| 2015-03-11 | 540 | 543 | 538 | 539 | 589,000 | 2,695 |
| 2015-03-10 | 541 | 543 | 535 | 540 | 556,000 | 2,700 |
| 2015-03-09 | 541 | 545 | 535 | 543 | 760,000 | 2,715 |
| 2015-03-06 | 549 | 551 | 543 | 549 | 367,000 | 2,745 |
| 2015-03-05 | 545 | 549 | 544 | 549 | 346,000 | 2,745 |
| 2015-03-04 | 537 | 547 | 536 | 545 | 485,000 | 2,725 |
| 2015-03-03 | 540 | 544 | 531 | 535 | 339,000 | 2,675 |
| 2015-03-02 | 534 | 539 | 533 | 539 | 422,000 | 2,695 |
| 2015-02-27 | 532 | 537 | 525 | 533 | 495,000 | 2,665 |
| 2015-02-26 | 525 | 533 | 525 | 530 | 476,000 | 2,650 |
| 2015-02-25 | 529 | 531 | 526 | 528 | 445,000 | 2,640 |
| 2015-02-24 | 532 | 533 | 526 | 527 | 339,000 | 2,635 |
| 2015-02-23 | 538 | 538 | 528 | 530 | 388,000 | 2,650 |
| 2015-02-20 | 534 | 539 | 529 | 531 | 302,000 | 2,655 |
| 2015-02-19 | 532 | 542 | 532 | 535 | 293,000 | 2,675 |
| 2015-02-18 | 541 | 545 | 531 | 532 | 369,000 | 2,660 |
| 2015-02-17 | 533 | 545 | 530 | 541 | 293,000 | 2,705 |
| 2015-02-16 | 520 | 537 | 520 | 533 | 357,000 | 2,665 |
| 2015-02-13 | 522 | 525 | 519 | 520 | 306,000 | 2,600 |
| 2015-02-12 | 524 | 527 | 520 | 520 | 468,000 | 2,600 |
| 2015-02-10 | 532 | 533 | 522 | 524 | 419,000 | 2,620 |
| 2015-02-09 | 533 | 543 | 528 | 532 | 914,000 | 2,660 |
| 2015-02-06 | 526 | 529 | 520 | 525 | 140,000 | 2,625 |
| 2015-02-05 | 528 | 528 | 520 | 523 | 150,000 | 2,615 |
| 2015-02-04 | 524 | 535 | 520 | 530 | 271,000 | 2,650 |
| 2015-02-03 | 527 | 529 | 515 | 516 | 350,000 | 2,580 |
| 2015-02-02 | 524 | 526 | 523 | 526 | 143,000 | 2,630 |
| 2015-01-30 | 524 | 525 | 522 | 524 | 179,000 | 2,620 |
| 2015-01-29 | 528 | 529 | 519 | 522 | 252,000 | 2,610 |
| 2015-01-28 | 532 | 534 | 524 | 531 | 205,000 | 2,655 |
| 2015-01-27 | 529 | 535 | 529 | 532 | 167,000 | 2,660 |
| 2015-01-26 | 524 | 531 | 524 | 528 | 193,000 | 2,640 |
| 2015-01-23 | 533 | 537 | 526 | 530 | 208,000 | 2,650 |
| 2015-01-22 | 528 | 530 | 522 | 527 | 267,000 | 2,635 |
| 2015-01-21 | 542 | 543 | 528 | 529 | 521,000 | 2,645 |
| 2015-01-20 | 543 | 552 | 540 | 547 | 362,000 | 2,735 |
| 2015-01-19 | 542 | 546 | 539 | 542 | 192,000 | 2,710 |
| 2015-01-16 | 541 | 543 | 535 | 542 | 373,000 | 2,710 |
| 2015-01-15 | 532 | 549 | 523 | 546 | 546,000 | 2,730 |
| 2015-01-14 | 535 | 535 | 519 | 522 | 475,000 | 2,610 |
| 2015-01-13 | 551 | 551 | 526 | 538 | 490,000 | 2,690 |
| 2015-01-09 | 560 | 562 | 547 | 554 | 639,000 | 2,770 |
| 2015-01-08 | 540 | 553 | 540 | 550 | 561,000 | 2,750 |
| 2015-01-07 | 531 | 543 | 531 | 539 | 478,000 | 2,695 |
| 2015-01-06 | 530 | 539 | 526 | 533 | 644,000 | 2,665 |
| 2015-01-05 | 536 | 539 | 530 | 536 | 408,000 | 2,680 |
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
