6706 電気興業(株) の時系列データ [1984年度]

日付始値高値安値終値出来高調整後終値
1984-12-2877277377077018,0003,043.48
1984-12-2777677677177512,0003,063.24
1984-12-2677178377178022,0003,083
1984-12-2578078077177122,0003,047.43
1984-12-2478878878178112,0003,086.96
1984-12-2280180578078128,0003,086.96
1984-12-2177980577980049,0003,162.06
1984-12-2079680078078020,0003,083
1984-12-1978178678178614,0003,106.72
1984-12-1876877676877310,0003,055.34
1984-12-177627677627677,0003,031.62
1984-12-1576076176076119,0003,007.91
1984-12-1476677076176130,0003,007.91
1984-12-1377077076076110,0003,007.91
1984-12-1277678176076019,0003,003.95
1984-12-117807807727727,0003,051.38
1984-12-107707707687686,0003,035.57
1984-12-0779580578978922,0003,118.58
1984-12-0677079477079417,0003,138.34
1984-12-0575175274674750,0002,952.57
1984-12-0475576075175170,0002,968.38
1984-12-03787788758760155,0003,003.95
1984-12-0179079078278513,0003,102.77
1984-11-3080080079079138,0003,126.48
1984-11-2980182080180721,0003,189.72
1984-11-2881781781081014,0003,201.58
1984-11-2778580378579027,0003,122.53
1984-11-267768097768009,0003,162.06
1984-11-2477679077577610,0003,067.19
1984-11-2278078177277283,0003,051.38
1984-11-217827907827859,0003,102.77
1984-11-2079079078179017,0003,122.53
1984-11-1978179078178117,0003,086.96
1984-11-177817907817828,0003,090.91
1984-11-1678279078078029,0003,083
1984-11-1579079079079019,0003,122.53
1984-11-1478379078379019,0003,122.53
1984-11-1380081078278237,0003,090.91
1984-11-1280181080080022,0003,162.06
1984-11-0980181080180234,0003,169.96
1984-11-0880180280080120,0003,166.01
1984-11-0780082080080062,0003,162.06
1984-11-0681281580080093,0003,162.06
1984-11-0582083081583017,0003,280.63
1984-11-0282382681781929,0003,237.15
1984-11-0183583582382519,0003,260.87
1984-10-3183083382383035,0003,280.63
1984-10-3084084083083041,0003,280.63
1984-10-2983785583585020,0003,359.68
1984-10-278328368328368,0003,304.35
1984-10-2685085184084026,0003,320.16
1984-10-2586186185085548,0003,379.45
1984-10-2486586985986049,0003,399.21
1984-10-2384684684584525,0003,339.92
1984-10-2284585084584626,0003,343.87
1984-10-2084084684084518,0003,339.92
1984-10-1985086084084051,0003,320.16
1984-10-1886086485085729,0003,387.35
1984-10-1782685082085045,0003,359.68
1984-10-1683083582882831,0003,272.73
1984-10-1582583182383027,0003,280.63
1984-10-1283485083183120,0003,284.58
1984-10-1183685083183124,0003,284.58
1984-10-0984285083483529,0003,300.40
1984-10-0884186084184512,0003,339.92
1984-10-0685085184685011,0003,359.68
1984-10-0587087085085039,0003,359.68
1984-10-0489589787087050,0003,438.74
1984-10-03880901879895267,0003,537.55
1984-10-0284988584987588,0003,458.50
1984-10-0182685082585026,0003,359.68
1984-09-2982082581882526,0003,260.87
1984-09-2881683181582538,0003,260.87
1984-09-2782183082082023,0003,241.11
1984-09-2682182581082046,0003,241.11
1984-09-2581881981681647,0003,225.30
1984-09-228268308258254,0003,260.87
1984-09-2183083182582519,0003,260.87
1984-09-2083183183083116,0003,284.58
1984-09-1983883983583725,0003,308.30
1984-09-1884985083883820,0003,312.25
1984-09-1783885083885015,0003,359.68
1984-09-1487987985085022,0003,359.68
1984-09-1386087086086159,0003,403.16
1984-09-1286986984584536,0003,339.92
1984-09-1184587084587063,0003,438.74
1984-09-1086187085585531,0003,379.45
1984-09-0786186186086121,0003,403.16
1984-09-0687087084184237,0003,328.06
1984-09-0586286286286220,0003,407.11
1984-09-0485085184284229,0003,328.06
1984-09-0385185184384320,0003,332.02
1984-09-0186387585085019,0003,359.68
1984-08-3187087086086018,0003,399.21
1984-08-3087588085085032,0003,359.68
1984-08-29872885855885102,0003,498.02
1984-08-2886987085587022,0003,438.74
1984-08-27856870850870108,0003,438.74
1984-08-2583683683583513,0003,300.40
1984-08-2483583683083132,0003,284.58
1984-08-2386987083483441,0003,296.44
1984-08-2287688086987038,0003,438.74
1984-08-2188088087187535,0003,458.50
1984-08-2088088587187227,0003,446.64
1984-08-1888088588088038,0003,478.26
1984-08-1785085583085532,0003,379.45
1984-08-1687887884284236,0003,328.06
1984-08-1584088084088045,0003,478.26
1984-08-1483884083884035,0003,320.16
1984-08-1382982980680620,0003,185.77
1984-08-1082082080580516,0003,181.82
1984-08-0979680578780516,0003,181.82
1984-08-0882082079679626,0003,146.25
1984-08-0783083080580526,0003,181.82
1984-08-0681981981981924,0003,237.15
1984-08-0479080079079128,0003,126.48
1984-08-0379079078578737,0003,110.67
1984-08-0278978976876830,0003,035.57
1984-08-0178178176276237,0003,011.86
1984-07-3179079076176147,0003,007.91
1984-07-3077477477377321,0003,055.34
1984-07-2877077075075220,0002,972.33
1984-07-2777077077077041,0003,043.48
1984-07-2673574071071039,0002,806.32
1984-07-2574074073573531,0002,905.14
1984-07-2474474473073010,0002,885.38
1984-07-2375575574574512,0002,944.66
1984-07-2176076074576016,0003,003.95
1984-07-2075076075076040,0003,003.95
1984-07-1976076075075018,0002,964.43
1984-07-1876077075076217,0003,011.86
1984-07-1775177075177024,0003,043.48
1984-07-1677078076876821,0003,035.57
1984-07-137807807807806,0003,083
1984-07-1279179178078015,0003,083
1984-07-1178278278178114,0003,086.96
1984-07-1078278578178111,0003,086.96
1984-07-098008007857857,0003,102.77
1984-07-077817817807805,0003,083
1984-07-0678078076678041,0003,083
1984-07-0579379577077048,0003,043.48
1984-07-0477577577177318,0003,055.34
1984-07-0377778077677723,0003,071.15
1984-07-0278578977677626,0003,067.19
1984-06-3078078278078211,0003,090.91
1984-06-2978178378078025,0003,083
1984-06-2878278278078216,0003,090.91
1984-06-2779079078078019,0003,083
1984-06-2679980078478421,0003,098.81
1984-06-2580580580080011,0003,162.06
1984-06-238058058008018,0003,166.01
1984-06-2280781080380820,0003,193.68
1984-06-2179680079580017,0003,162.06
1984-06-207907917907917,0003,126.48
1984-06-1979180078680032,0003,162.06
1984-06-187918007917915,0003,126.48
1984-06-168008007907908,0003,122.53
1984-06-157907907907909,0003,122.53
1984-06-1483584082082018,0003,241.11
1984-06-1384684683584014,0003,320.16
1984-06-1285487084084019,0003,320.16
1984-06-1186086085185310,0003,371.54
1984-06-0884385184385110,0003,363.64
1984-06-0785086084084024,0003,320.16
1984-06-0686687086086044,0003,399.21
1984-06-05870870860870197,0003,438.74
1984-06-0488988988088010,0003,478.26
1984-06-0288189088189010,0003,517.79
1984-06-0188989087087027,0003,438.74
1984-05-3191491589089035,0003,517.79
1984-05-3087592587592560,0003,656.13
1984-05-2984586584586534,0003,418.97
1984-05-2885085084084012,0003,320.16
1984-05-269951,0609901,06092,0003,491.44
1984-05-251,0301,03099499471,0003,274.04
1984-05-241,0501,0501,0101,03089,0003,392.62
1984-05-231,0601,0701,0301,05055,0003,458.50
1984-05-221,0701,0801,0701,07051,0003,524.37
1984-05-211,0601,0901,0601,08054,0003,557.31
1984-05-191,0601,0901,0601,06020,0003,491.44
1984-05-181,0801,0901,0501,05044,0003,458.50
1984-05-171,1001,1301,0901,09048,0003,590.25
1984-05-161,1201,1301,0901,10027,0003,623.19
1984-05-151,0801,1301,0701,13030,0003,722
1984-05-141,1101,1101,0801,08075,0003,557.31
1984-05-111,1101,1201,1001,10034,0003,623.19
1984-05-101,1201,1301,1001,12072,0003,689.06
1984-05-091,1401,1501,1201,13095,0003,722
1984-05-071,1401,1601,1401,16040,0003,820.82
1984-05-041,1301,1601,1301,14032,0003,754.94
1984-05-021,1601,1601,1401,14063,0003,754.94
1984-05-011,1301,1601,1301,15037,0003,787.88
1984-04-281,1401,1401,1101,13043,0003,722
1984-04-271,1301,1401,1301,14031,0003,754.94
1984-04-261,1601,1601,1101,12086,0003,689.06
1984-04-251,1501,1701,1001,10077,0003,623.19
1984-04-241,1601,1701,1501,17098,0003,853.75
1984-04-231,1701,1801,1601,16085,0003,820.82
1984-04-211,1801,1801,1601,180147,0003,886.69
1984-04-201,1801,1901,1601,160369,0003,820.82
1984-04-191,0901,1001,0801,10063,0003,623.19
1984-04-181,0901,1001,0801,09042,0003,590.25
1984-04-171,0901,1001,0801,08082,0003,557.31
1984-04-161,1001,1201,0801,09036,0003,590.25
1984-04-131,0801,0901,0701,070101,0003,524.37
1984-04-121,0901,1001,0801,09038,0003,590.25
1984-04-111,0901,0901,0801,09038,0003,590.25
1984-04-101,1001,1201,0901,09030,0003,590.25
1984-04-091,1001,1201,1001,10019,0003,623.19
1984-04-071,0901,1001,0901,09019,0003,590.25
1984-04-061,0801,0901,0801,09032,0003,590.25
1984-04-051,1101,1201,1001,10054,0003,623.19
1984-04-041,1001,1301,1001,12097,0003,689.06
1984-04-031,0701,1001,0701,080110,0003,557.31
1984-04-021,1001,1201,0801,10088,0003,623.19
1984-03-311,1101,1201,0801,08045,0003,557.31
1984-03-301,1101,1201,0701,070146,0003,524.37
1984-03-291,1401,1501,1001,12045,0003,689.06
1984-03-281,1501,1501,1301,14051,0003,754.94
1984-03-271,1101,1301,0501,050155,0003,458.50
1984-03-261,1401,1601,1201,130111,0003,722
1984-03-241,1301,1601,1301,16045,0003,820.82
1984-03-231,1501,1701,1501,17073,0003,853.75
1984-03-221,1701,1701,1501,15070,0003,787.88
1984-03-211,1701,1801,1501,17095,0003,853.75
1984-03-191,1801,1801,1501,17097,0003,853.75
1984-03-171,1601,1801,1601,17078,0003,853.75
1984-03-161,1701,1801,1301,160135,0003,820.82
1984-03-151,1901,1901,1301,140162,0003,754.94
1984-03-141,1801,1901,1701,180330,0003,886.69
1984-03-131,1501,1601,1401,150136,0003,787.88
1984-03-121,1201,1201,1101,12054,0003,689.06
1984-03-091,1201,1301,1001,10090,0003,623.19
1984-03-081,1501,1801,1201,12088,0003,689.06
1984-03-071,1701,1801,1701,17083,0003,853.75
1984-03-061,1701,1801,1701,170114,0003,853.75
1984-03-051,1801,1901,1701,180119,0003,886.69
1984-03-031,1701,1901,1701,190103,0003,919.63
1984-03-021,1501,1701,1501,15072,0003,787.88
1984-03-011,1301,1501,1101,11096,0003,656.13
1984-02-291,1701,1701,1301,13050,0003,722
1984-02-281,2001,2101,1501,150267,0003,787.88
1984-02-271,1401,2001,1401,200127,0003,952.57
1984-02-251,1501,1501,1301,15060,0003,787.88
1984-02-241,1301,1501,1201,15038,0003,787.88
1984-02-231,1201,1301,1101,12048,0003,689.06
1984-02-221,1301,1501,1001,14079,0003,754.94
1984-02-211,1501,1501,1301,13041,0003,722
1984-02-201,1201,1501,1101,14072,0003,754.94
1984-02-181,1501,1601,1201,13044,0003,722
1984-02-171,1501,1501,1201,13062,0003,722
1984-02-161,1701,1701,1301,15036,0003,787.88
1984-02-151,1301,1701,1201,15050,0003,787.88
1984-02-141,1401,1501,1301,13050,0003,722
1984-02-131,1501,1701,1401,15024,0003,787.88
1984-02-101,1601,2001,1401,16070,0003,820.82
1984-02-091,1901,2001,1401,140158,0003,754.94
1984-02-081,2201,2201,2001,200589,0003,952.57
1984-02-071,1601,2101,1401,210189,0003,985.51
1984-02-061,1701,1901,1701,17057,0003,853.75
1984-02-041,1801,1801,1701,17071,0003,853.75
1984-02-031,2001,2101,1601,200197,0003,952.57
1984-02-021,2001,2001,1901,200172,0003,952.57
1984-02-011,2001,2001,1801,190288,0003,919.63
1984-01-311,1601,2001,1601,190149,0003,919.63
1984-01-301,2201,2301,1801,180186,0003,886.69
1984-01-281,2201,2301,2001,220606,0004,018.45
1984-01-271,2001,2101,1801,210352,0003,985.51
1984-01-261,1901,2001,1601,160175,0003,820.82
1984-01-251,1701,1901,1501,160191,0003,820.82
1984-01-241,1901,1901,1201,120194,0003,689.06
1984-01-231,1901,2001,1701,19080,0003,919.63
1984-01-211,1901,2001,1801,190166,0003,919.63
1984-01-201,2001,2101,1501,170200,0003,853.75
1984-01-191,2301,2301,1901,190400,0003,919.63
1984-01-181,2001,2501,1901,2201,343,0014,018.45
1984-01-171,1801,1901,1501,180336,0003,886.69
1984-01-131,1601,1601,1301,160302,0003,820.82
1984-01-121,1501,1501,0901,130286,0003,722
1984-01-111,1601,1601,1201,160458,0003,820.82
1984-01-101,0901,1201,0601,120228,0003,689.06
1984-01-091,1001,1001,0601,09080,0003,590.25
1984-01-071,0701,1001,0601,100126,0003,623.19
1984-01-061,0601,0901,0601,08080,0003,557.31
1984-01-051,0701,1001,0601,06092,0003,491.44
1984-01-041,1001,1001,0601,09073,0003,590.25

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