6706 電気興業(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-05-26	2,195	2,195	2,155	2,158	11,900	2,158
2023-05-25	2,195	2,195	2,170	2,181	15,700	2,181
2023-05-24	2,203	2,229	2,186	2,213	11,300	2,213
2023-05-23	2,183	2,235	2,183	2,196	24,000	2,196
2023-05-22	2,179	2,199	2,160	2,180	21,400	2,180
2023-05-19	2,155	2,178	2,150	2,172	26,200	2,172
2023-05-18	2,155	2,184	2,135	2,173	29,900	2,173
2023-05-17	2,176	2,177	2,141	2,155	47,100	2,155
2023-05-16	2,235	2,235	2,168	2,176	38,500	2,176
2023-05-15	2,205	2,235	2,205	2,217	17,400	2,217
2023-05-12	2,251	2,301	2,192	2,205	51,700	2,205
2023-05-11	2,293	2,313	2,269	2,279	14,000	2,279
2023-05-10	2,328	2,338	2,256	2,312	17,800	2,312
2023-05-09	2,319	2,353	2,313	2,337	26,500	2,337
2023-05-08	2,295	2,331	2,294	2,324	38,700	2,324
2023-05-02	2,315	2,315	2,278	2,295	15,300	2,295
2023-05-01	2,312	2,315	2,289	2,311	14,000	2,311
2023-04-28	2,281	2,312	2,263	2,311	37,800	2,311
2023-04-27	2,235	2,279	2,235	2,258	49,400	2,258
2023-04-26	2,283	2,283	2,231	2,262	29,700	2,262
2023-04-25	2,262	2,291	2,262	2,279	27,300	2,279
2023-04-24	2,228	2,266	2,227	2,262	22,100	2,262
2023-04-21	2,238	2,238	2,225	2,228	18,500	2,228
2023-04-20	2,226	2,259	2,226	2,239	15,100	2,239
2023-04-19	2,238	2,255	2,219	2,224	16,600	2,224
2023-04-18	2,244	2,253	2,226	2,243	15,700	2,243
2023-04-17	2,230	2,232	2,202	2,223	23,300	2,223
2023-04-14	2,242	2,247	2,227	2,231	11,500	2,231
2023-04-13	2,267	2,267	2,240	2,247	13,900	2,247
2023-04-12	2,225	2,272	2,215	2,253	33,700	2,253
2023-04-11	2,245	2,263	2,235	2,237	27,300	2,237
2023-04-10	2,262	2,262	2,231	2,250	25,400	2,250
2023-04-07	2,225	2,251	2,225	2,238	26,300	2,238
2023-04-06	2,275	2,275	2,233	2,240	19,600	2,240
2023-04-05	2,303	2,303	2,262	2,275	18,900	2,275
2023-04-04	2,284	2,316	2,271	2,312	24,900	2,312
2023-04-03	2,248	2,266	2,235	2,254	46,600	2,254
2023-03-31	2,213	2,253	2,213	2,234	19,200	2,234
2023-03-30	2,199	2,230	2,188	2,228	19,100	2,228
2023-03-29	2,204	2,224	2,191	2,223	28,100	2,223
2023-03-28	2,183	2,209	2,173	2,179	28,900	2,179
2023-03-27	2,203	2,231	2,167	2,170	36,500	2,170
2023-03-24	2,305	2,305	2,262	2,262	11,500	2,262
2023-03-23	2,267	2,300	2,260	2,297	19,300	2,297
2023-03-22	2,260	2,274	2,239	2,267	19,800	2,267
2023-03-20	2,226	2,267	2,226	2,245	124,100	2,245
2023-03-17	2,249	2,257	2,226	2,226	22,100	2,226
2023-03-16	2,216	2,243	2,212	2,226	23,200	2,226
2023-03-15	2,235	2,279	2,235	2,261	20,300	2,261
2023-03-14	2,256	2,256	2,215	2,219	33,800	2,219
2023-03-13	2,318	2,318	2,276	2,290	25,700	2,290
2023-03-10	2,315	2,350	2,314	2,322	38,100	2,322
2023-03-09	2,333	2,346	2,325	2,334	14,000	2,334
2023-03-08	2,296	2,324	2,293	2,323	23,900	2,323
2023-03-07	2,281	2,333	2,280	2,317	16,700	2,317
2023-03-06	2,296	2,302	2,283	2,290	17,600	2,290
2023-03-03	2,286	2,319	2,286	2,296	26,400	2,296
2023-03-02	2,251	2,288	2,251	2,276	11,100	2,276
2023-03-01	2,228	2,259	2,222	2,256	15,800	2,256
2023-02-28	2,252	2,274	2,245	2,247	25,000	2,247
2023-02-27	2,283	2,290	2,254	2,260	27,700	2,260
2023-02-24	2,244	2,327	2,244	2,291	56,700	2,291
2023-02-22	2,165	2,238	2,164	2,234	35,800	2,234
2023-02-21	2,163	2,187	2,138	2,173	34,500	2,173
2023-02-20	2,107	2,167	2,101	2,166	44,400	2,166
2023-02-17	2,026	2,120	2,026	2,107	55,100	2,107
2023-02-16	2,040	2,040	2,020	2,020	11,800	2,020
2023-02-15	2,040	2,045	2,000	2,022	20,000	2,022
2023-02-14	1,983	2,045	1,983	2,034	37,200	2,034
2023-02-13	1,987	2,015	1,926	1,983	49,700	1,983
2023-02-10	1,930	1,955	1,918	1,947	25,800	1,947
2023-02-09	1,916	1,932	1,915	1,930	9,500	1,930
2023-02-08	1,928	1,939	1,913	1,924	4,700	1,924
2023-02-07	1,900	1,930	1,900	1,928	10,500	1,928
2023-02-06	1,920	1,920	1,898	1,912	16,400	1,912
2023-02-03	1,911	1,911	1,899	1,904	13,300	1,904
2023-02-02	1,935	1,948	1,910	1,910	11,000	1,910
2023-02-01	1,944	1,954	1,934	1,942	12,400	1,942
2023-01-31	1,920	1,950	1,916	1,924	24,300	1,924
2023-01-30	1,951	1,969	1,919	1,919	58,500	1,919
2023-01-27	1,933	1,951	1,933	1,945	9,700	1,945
2023-01-26	1,968	1,968	1,937	1,941	10,500	1,941
2023-01-25	1,949	1,971	1,944	1,965	12,900	1,965
2023-01-24	1,939	1,964	1,939	1,956	16,200	1,956
2023-01-23	1,935	1,946	1,929	1,935	23,100	1,935
2023-01-20	1,901	1,931	1,900	1,931	11,800	1,931
2023-01-19	1,902	1,914	1,900	1,905	18,500	1,905
2023-01-18	1,879	1,916	1,879	1,906	17,000	1,906
2023-01-17	1,881	1,893	1,863	1,863	15,800	1,863
2023-01-16	1,880	1,899	1,879	1,883	12,500	1,883
2023-01-13	1,898	1,919	1,880	1,880	21,400	1,880
2023-01-12	1,906	1,921	1,900	1,900	25,100	1,900
2023-01-11	1,905	1,947	1,905	1,935	14,000	1,935
2023-01-10	1,915	1,936	1,900	1,906	18,300	1,906
2023-01-06	1,900	1,919	1,886	1,915	21,000	1,915
2023-01-05	1,927	1,927	1,896	1,899	25,900	1,899
2023-01-04	1,991	1,991	1,926	1,927	34,700	1,927

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