6706 電気興業(株) の時系列データ [1989年度]

日付始値高値安値終値出来高調整後終値
1989-12-291,1901,1901,1901,1908,0005,950
1989-12-281,1901,2001,1801,18038,0005,900
1989-12-271,2001,2001,1901,19036,0005,950
1989-12-261,1901,1901,1901,19019,0005,950
1989-12-251,1901,1901,1901,19017,0005,950
1989-12-221,1901,2001,1801,19028,0005,950
1989-12-211,2001,2301,1801,18034,0005,900
1989-12-201,2201,2301,2001,20045,0006,000
1989-12-191,2501,2501,2301,24016,0006,200
1989-12-181,2701,2701,2201,22054,0006,100
1989-12-151,2101,2701,2101,270170,0006,350
1989-12-141,1901,2001,1901,20033,0006,000
1989-12-131,1901,1901,1701,18093,0005,900
1989-12-121,1901,2001,1901,19034,0005,950
1989-12-111,1801,2001,1801,18051,0005,900
1989-12-081,1601,1801,1601,17068,0005,850
1989-12-071,1801,2001,1801,18015,0005,900
1989-12-061,1701,1801,1601,16020,0005,800
1989-12-051,1901,2001,1701,18029,0005,900
1989-12-041,1601,2001,1601,20032,0006,000
1989-12-011,1601,1901,1501,16038,0005,800
1989-11-301,1801,1801,1601,16018,0005,800
1989-11-291,1601,1701,1501,15038,0005,750
1989-11-281,1701,1801,1701,17022,0005,850
1989-11-271,1701,2001,1501,15032,0005,750
1989-11-241,2001,2001,1701,17027,0005,850
1989-11-221,1901,2201,1801,18033,0005,900
1989-11-211,1701,2001,1601,18028,0005,900
1989-11-201,1801,2001,1601,17040,0005,850
1989-11-171,2001,2201,1801,19059,0005,950
1989-11-161,2301,2501,2201,22062,0006,100
1989-11-151,2401,2401,2301,24045,0006,200
1989-11-141,2401,2501,2401,25044,0006,250
1989-11-131,2301,2601,2301,24057,0006,200
1989-11-101,2401,2501,2401,25025,0006,250
1989-11-091,2401,2501,2301,23054,0006,150
1989-11-081,2501,2501,2301,23056,0006,150
1989-11-071,2701,2701,2401,24058,0006,200
1989-11-061,2601,2801,2601,27050,0006,350
1989-11-021,2901,2901,2701,27056,0006,350
1989-11-011,2801,3001,2801,28061,0006,400
1989-10-311,2801,2901,2701,2805,0006,400
1989-10-301,2701,3001,2701,30027,0006,500
1989-10-271,3101,3101,2501,250102,0006,250
1989-10-261,3201,3201,3001,30084,0006,500
1989-10-251,3201,3301,3001,300107,0006,500
1989-10-241,3301,3301,3201,33090,0006,650
1989-10-231,3201,3301,3101,33066,0006,650
1989-10-201,3101,3301,3001,33075,0006,650
1989-10-191,3201,3301,3001,330124,0006,650
1989-10-181,2801,3201,2801,320107,0006,600
1989-10-171,3001,3201,3001,30098,0006,500
1989-10-161,3001,3201,2901,320152,0006,600
1989-10-131,3101,3401,3101,340220,0006,700
1989-10-121,3301,3401,3001,300275,0006,500
1989-10-111,3301,3501,3001,320475,0006,600
1989-10-091,2801,3301,2701,300502,0006,500
1989-10-061,2801,2801,2601,270172,0006,350
1989-10-051,2801,2901,2801,29048,0006,450
1989-10-041,2701,2901,2701,29089,0006,450
1989-10-031,2801,2901,2601,260106,0006,300
1989-10-021,2901,2901,2601,260199,0006,300
1989-09-281,2801,2901,2801,29082,0006,450
1989-09-271,2801,2801,2701,280214,0006,400
1989-09-261,2701,2801,2601,28067,0006,400
1989-09-251,2601,2701,2601,270121,0006,350
1989-09-221,2601,2601,2401,25082,0006,250
1989-09-211,2501,2601,2301,23091,0006,150
1989-09-201,2601,2601,2501,250189,0006,250
1989-09-191,2501,2701,2401,250246,0006,250
1989-09-181,2301,2701,2301,270183,0006,350
1989-09-141,2101,2501,2101,250195,0006,250
1989-09-131,2301,2301,2101,21072,0006,050
1989-09-121,2201,2301,2101,23073,0006,150
1989-09-111,2501,2501,2101,220106,0006,100
1989-09-081,2001,2501,1801,250189,0006,250
1989-09-071,1701,2001,1601,180120,0005,900
1989-09-061,2101,2201,1601,170166,0005,850
1989-09-051,2001,2101,1801,20098,0006,000
1989-09-041,2001,2201,1801,180100,0005,900
1989-09-011,1801,2001,1701,180101,0005,900
1989-08-311,2001,2101,1801,18059,0005,900
1989-08-301,2101,2101,1801,190129,0005,950
1989-08-291,2001,2201,1901,21040,0006,050
1989-08-281,2201,2201,1901,19081,0005,950
1989-08-251,1901,2101,1801,200180,0006,000
1989-08-241,1901,2001,1801,19070,0005,950
1989-08-231,2101,2101,1801,190108,0005,950
1989-08-221,2201,2201,1901,19093,0005,950
1989-08-211,2101,2201,2001,21020,0006,050
1989-08-181,2201,2201,2001,20047,0006,000
1989-08-171,1901,2201,1901,22094,0006,100
1989-08-161,1901,2001,1801,18089,0005,900
1989-08-151,1901,1901,1701,18011,0005,900
1989-08-141,1901,2001,1701,17035,0005,850
1989-08-111,1801,1901,1701,17065,0005,850
1989-08-101,1901,1901,1701,18055,0005,900
1989-08-091,1901,2001,1801,18075,0005,900
1989-08-081,2001,2201,1801,18054,0005,900
1989-08-071,2001,2001,1801,18024,0005,900
1989-08-041,1901,2001,1901,20019,0006,000
1989-08-031,1901,2001,1801,19012,0005,950
1989-08-021,2001,2001,1801,20083,0006,000
1989-08-011,2201,2301,2001,20062,0006,000
1989-07-311,2001,2001,2001,20026,0006,000
1989-07-281,2001,2201,1801,22090,0006,100
1989-07-261,2001,2001,1801,18027,0005,900
1989-07-251,2001,2201,2001,20031,0006,000
1989-07-241,1901,2201,1801,20025,0006,000
1989-07-211,1801,1901,1801,1909,0005,950
1989-07-201,1801,1901,1701,18028,0005,900
1989-07-191,1901,1901,1701,17037,0005,850
1989-07-181,2001,2201,1801,18023,0005,900
1989-07-171,2001,2001,1801,18019,0005,900
1989-07-141,2201,2201,1901,22028,0006,100
1989-07-131,2301,2301,1901,23024,0006,150
1989-07-121,2301,2401,1901,210133,0006,050
1989-07-111,2301,2401,2001,20044,0006,000
1989-07-101,2301,2401,2301,24039,0006,200
1989-07-071,2601,2601,2101,240167,0006,200
1989-07-061,2801,2801,2401,280725,0006,400
1989-07-051,2301,2601,2301,260442,0006,300
1989-07-041,1801,2001,1701,20060,0006,000
1989-07-031,1501,1801,1401,18024,0005,900
1989-06-301,1501,1601,1401,15081,0005,750
1989-06-291,1401,1701,1301,170104,0005,850
1989-06-281,1501,1501,1301,13026,0005,650
1989-06-271,1501,1501,1401,15018,0005,750
1989-06-261,1701,1701,1301,15023,0005,750
1989-06-231,1501,1501,1301,13035,0005,650
1989-06-221,1701,1801,1501,15052,0005,750
1989-06-211,1501,1501,1501,15014,0005,750
1989-06-201,1501,1701,1401,14028,0005,700
1989-06-191,1201,1401,1101,14017,0005,700
1989-06-161,1301,1401,1201,12035,0005,600
1989-06-151,1501,1501,1301,1308,0005,650
1989-06-141,1501,1501,1201,15030,0005,750
1989-06-131,1701,1901,1501,15077,0005,750
1989-06-121,1501,1601,1501,15013,0005,750
1989-06-091,1701,1901,1501,190108,0005,950
1989-06-081,1301,1501,1301,15019,0005,750
1989-06-071,1201,1301,1201,13012,0005,650
1989-06-061,1201,1201,1001,10069,0005,500
1989-06-051,1701,1801,1501,15035,0005,750
1989-06-021,1801,2001,1701,17013,0005,850
1989-06-011,1901,1901,1801,18060,0005,900
1989-05-311,2001,2001,1801,18016,0005,900
1989-05-301,1801,1901,1801,18017,0005,900
1989-05-291,1801,2301,1801,18040,0005,900
1989-05-261,2201,2301,1601,18031,0005,900
1989-05-251,1601,2001,1601,20066,0006,000
1989-05-241,1801,2001,1601,16070,0005,800
1989-05-231,2001,2001,1601,20050,0006,000
1989-05-221,2301,2301,2001,20071,0006,000
1989-05-191,2001,2401,1801,230250,0006,150
1989-05-181,1801,2001,1601,200207,0006,000
1989-05-171,1501,1901,1501,16082,0005,800
1989-05-161,1201,1301,1101,13057,0005,650
1989-05-151,1201,1201,0901,120105,0005,600
1989-05-121,1201,1201,1101,11042,0005,550
1989-05-101,1301,1301,1201,12068,0005,600
1989-05-091,1501,1701,1201,12071,0005,600
1989-05-081,1401,1501,1301,14057,0005,700
1989-05-021,1301,1501,1001,12058,0005,600
1989-05-011,1301,1301,1201,13027,0005,650
1989-04-281,1501,1801,1301,13045,0005,650
1989-04-271,1501,1501,1401,14024,0005,700
1989-04-261,1601,1701,1401,14032,0005,700
1989-04-251,1601,1801,1601,16013,0005,800
1989-04-241,1701,1901,1301,13047,0005,650
1989-04-211,1901,2101,1901,20076,0006,000
1989-04-201,2301,2301,2001,230149,0006,150
1989-04-191,2501,2601,2001,250362,0006,250
1989-04-181,2501,3201,2401,2901,637,0006,450
1989-04-171,0901,2401,0901,240393,0006,200
1989-04-141,1301,1501,1101,11014,0005,550
1989-04-131,1601,1601,1301,13085,0005,650
1989-04-121,1501,1701,1501,17081,0005,850
1989-04-111,1701,1801,1501,16086,0005,800
1989-04-101,1601,1701,1501,170137,0005,850
1989-04-071,0901,1801,0901,13090,0005,650
1989-04-061,1001,1001,0801,08051,0005,400
1989-04-051,0601,1001,0601,10074,0005,500
1989-04-041,0601,1001,0601,06068,0005,300
1989-04-031,0801,1001,0601,06046,0005,300
1989-03-311,0501,1001,0501,10057,0005,500
1989-03-301,0601,0801,0401,06054,0005,300
1989-03-291,0401,0601,0401,06065,0005,300
1989-03-281,0201,0501,0101,03043,0005,150
1989-03-271,0501,0601,0501,05065,0005,250
1989-03-241,0601,0701,0501,05040,0005,250
1989-03-231,0501,0701,0501,07043,0005,350
1989-03-221,0501,0601,0501,050102,0005,250
1989-03-201,0701,0901,0601,06037,0005,300
1989-03-171,1001,1001,0701,07050,0005,350
1989-03-161,0901,1001,0801,08041,0005,400
1989-03-151,0701,0901,0701,08021,0005,400
1989-03-141,0901,0901,0701,07047,0005,350
1989-03-131,0701,0801,0701,07024,0005,350
1989-03-101,0801,1001,0701,07033,0005,350
1989-03-091,1101,1101,0801,10043,0005,500
1989-03-081,1001,1201,1001,10034,0005,500
1989-03-071,1001,1301,1001,10043,0005,500
1989-03-061,1001,1301,1001,13036,0005,650
1989-03-031,1301,1501,1301,15010,0005,750
1989-03-021,1401,1501,1201,12051,0005,600
1989-03-011,1501,1601,1301,14044,0005,700
1989-02-281,1601,1701,1501,15061,0005,750
1989-02-271,1701,1901,1601,16043,0005,800
1989-02-231,1901,2001,1501,150181,0005,750
1989-02-221,1001,2001,1001,190205,0005,950
1989-02-211,0701,0801,0701,08028,0005,400
1989-02-201,0601,0801,0601,07029,0005,350
1989-02-171,0801,0801,0501,06083,0005,300
1989-02-161,0701,1001,0601,10064,0005,500
1989-02-151,0701,1201,0501,09086,0005,450
1989-02-141,1101,1101,0701,07036,0005,350
1989-02-131,1001,1201,0901,12042,0005,600
1989-02-101,1101,1201,0901,12045,0005,600
1989-02-091,1001,1301,1001,10050,0005,500
1989-02-081,1101,1201,1001,10044,0005,500
1989-02-071,1301,1301,1001,12038,0005,600
1989-02-061,1501,1501,1301,13033,0005,650
1989-02-031,1601,1701,1501,15036,0005,750
1989-02-021,1401,1601,1301,15042,0005,750
1989-02-011,1501,1601,1301,13046,0005,650
1989-01-311,2001,2101,1501,16041,0005,800
1989-01-301,2201,2301,2001,230146,0006,150
1989-01-281,2501,2601,2101,240239,0006,200
1989-01-271,1701,2401,1301,240454,0006,200
1989-01-261,0601,1701,0501,170240,0005,850
1989-01-251,0601,0601,0501,05063,0005,250
1989-01-241,0601,0601,0501,05034,0005,250
1989-01-231,0701,0701,0401,04085,0005,200
1989-01-201,0601,0701,0501,070114,0005,350
1989-01-191,0801,0801,0601,060180,0005,300
1989-01-181,0801,0901,0701,08030,0005,400
1989-01-171,0701,1001,0701,09064,0005,450
1989-01-131,0101,0901,0001,050172,0005,250
1989-01-121,0101,0101,0001,01074,0005,050
1989-01-111,0101,0201,0001,000101,0005,000
1989-01-101,0101,0201,0001,01053,0005,050
1989-01-099951,0309951,03048,0005,150
1989-01-061,0101,0101,0101,01017,0005,050
1989-01-051,0101,0101,0001,01032,0005,050
1989-01-041,0001,0101,0001,00018,0005,000

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