6706 電気興業(株) の時系列データ [1997年度]

日付始値高値安値終値出来高調整後終値
1997-12-3043043042542534,0002,125
1997-12-2941541841041570,0002,075
1997-12-26450450420420120,0002,100
1997-12-25440458440458100,0002,290
1997-12-2444845344045061,0002,250
1997-12-2245145642042046,0002,100
1997-12-1948948947047082,0002,350
1997-12-1851751748549097,0002,450
1997-12-17527560500530133,0002,650
1997-12-1655556653053072,0002,650
1997-12-1555056555055639,0002,780
1997-12-12581589575575108,0002,875
1997-12-1157858857858021,0002,900
1997-12-1058363058063031,0003,150
1997-12-0957659057558232,0002,910
1997-12-0859059057057025,0002,850
1997-12-0558559858058033,0002,900
1997-12-0459960057557743,0002,885
1997-12-0361061560060014,0003,000
1997-12-0262063061162030,0003,100
1997-12-0158260058260045,0003,000
1997-11-2860060057858045,0002,900
1997-11-2758160058060089,0003,000
1997-11-26590610580580138,0002,900
1997-11-25590605590590107,0002,950
1997-11-2164065064064660,0003,230
1997-11-20605645605639172,0003,195
1997-11-1961061560560538,0003,025
1997-11-1865166965066074,0003,300
1997-11-1759365159364950,0003,245
1997-11-1459660759259295,0002,960
1997-11-1359860058559660,0002,980
1997-11-1258159758158676,0002,930
1997-11-1159059457458043,0002,900
1997-11-1060060059059016,0002,950
1997-11-0760861159160048,0003,000
1997-11-0661363861362051,0003,100
1997-11-0568368361261230,0003,060
1997-11-0465767765766397,0003,315
1997-10-3166267465765770,0003,285
1997-10-306506586506526,0003,260
1997-10-2964165564165037,0003,250
1997-10-2863264063163157,0003,155
1997-10-2766866865265236,0003,260
1997-10-2465269065167872,0003,390
1997-10-2366366565465459,0003,270
1997-10-2265767365466587,0003,325
1997-10-21651658651658126,0003,290
1997-10-2063665263665129,0003,255
1997-10-1762763562763567,0003,175
1997-10-1660862060862081,0003,100
1997-10-1561261260460833,0003,040
1997-10-1459960259960220,0003,010
1997-10-1358260058259961,0002,995
1997-10-0962762758058281,0002,910
1997-10-0862563062562725,0003,135
1997-10-0762063262062136,0003,105
1997-10-0658662058661736,0003,085
1997-10-0359059558158178,0002,905
1997-10-0260360559159690,0002,980
1997-10-01614614580596147,0002,980
1997-09-3067668063463460,0003,170
1997-09-29720720650669111,0003,345
1997-09-26730732723724106,0003,620
1997-09-2574275473073086,0003,650
1997-09-2475075475075427,0003,770
1997-09-2273275073275025,0003,750
1997-09-1973173473173213,0003,660
1997-09-1873173573173116,0003,655
1997-09-1774275073073055,0003,650
1997-09-1674474574274219,0003,710
1997-09-1275075074174958,0003,745
1997-09-11735760735760976,0003,800
1997-09-10738743730730908,0003,650
1997-09-0974074073873826,0003,690
1997-09-0875275574074063,0003,700
1997-09-0575076075075840,0003,790
1997-09-04756770755760292,0003,800
1997-09-03755765750750276,0003,750
1997-09-0275075074074525,0003,725
1997-09-0175575673073028,0003,650
1997-08-2979479477078554,0003,925
1997-08-2882182880080036,0004,000
1997-08-2782882882382842,0004,140
1997-08-2682883582583118,0004,155
1997-08-2583684082782873,0004,140
1997-08-2283883882082425,0004,120
1997-08-2184886082882830,0004,140
1997-08-2083083082882862,0004,140
1997-08-1982082081381319,0004,065
1997-08-1881382080481035,0004,050
1997-08-15835835825825217,0004,125
1997-08-14825829815817261,0004,085
1997-08-1383283282082532,0004,125
1997-08-1283383582882855,0004,140
1997-08-1186586583083163,0004,155
1997-08-08835879835879242,0004,395
1997-08-0785786083084517,0004,225
1997-08-0685385884585828,0004,290
1997-08-0586086085585738,0004,285
1997-08-0487987986186251,0004,310
1997-08-01899905880880109,0004,400
1997-07-3189789787088055,0004,400
1997-07-30883884878879122,0004,395
1997-07-29889890884884109,0004,420
1997-07-2888988988188938,0004,445
1997-07-25879900879881744,0004,405
1997-07-24883883879879703,0004,395
1997-07-2387688487688247,0004,410
1997-07-2289689887087436,0004,370
1997-07-1891091089689642,0004,480
1997-07-17910910895910150,0004,550
1997-07-16873905865894247,0004,470
1997-07-15848860848853158,0004,265
1997-07-1484385084285034,0004,250
1997-07-1185185484084034,0004,200
1997-07-1082585082585073,0004,250
1997-07-0986286784084473,0004,220
1997-07-0886086986086934,0004,345
1997-07-0786586986086536,0004,325
1997-07-0489089287587564,0004,375
1997-07-0390090089089475,0004,470
1997-07-0290490589589828,0004,490
1997-07-0189589589189359,0004,465
1997-06-3089589889189150,0004,455
1997-06-27897897892892115,0004,460
1997-06-26901910891895129,0004,475
1997-06-2590090189590065,0004,500
1997-06-2490790789389898,0004,490
1997-06-2391191190090773,0004,535
1997-06-20925925914914194,0004,570
1997-06-19927935915920109,0004,600
1997-06-18948948910925164,0004,625
1997-06-17945953940940581,0004,700
1997-06-16900929900929566,0004,645
1997-06-13894896888888213,0004,440
1997-06-12887893883888144,0004,440
1997-06-11885895885885136,0004,425
1997-06-1087888087787734,0004,385
1997-06-09870873855868117,0004,340
1997-06-0688889086586784,0004,335
1997-06-0589189288588895,0004,440
1997-06-04879897875887198,0004,435
1997-06-0387787886086498,0004,320
1997-06-0289189187587577,0004,375
1997-05-30880889871885146,0004,425
1997-05-29861880861880128,0004,400
1997-05-28855864850861150,0004,305
1997-05-27860865850850149,0004,250
1997-05-2687487485085455,0004,270
1997-05-2388088085187095,0004,350
1997-05-22871887871885112,0004,425
1997-05-2188688987087077,0004,350
1997-05-20903903880880110,0004,400
1997-05-19873908873904211,0004,520
1997-05-1686587386087366,0004,365
1997-05-1586587486286567,0004,325
1997-05-14862870862865128,0004,325
1997-05-13869880865865194,0004,325
1997-05-1285086385086358,0004,315
1997-05-0987987986086080,0004,300
1997-05-08881885874875166,0004,375
1997-05-07893895881890214,0004,450
1997-05-06890895889890263,0004,450
1997-05-02870885868881155,0004,405
1997-05-01869872860860133,0004,300
1997-04-30857866851864199,0004,320
1997-04-28866870846857123,0004,285
1997-04-25850880846872509,0004,360
1997-04-24847865840860587,0004,300
1997-04-23830842820841382,0004,205
1997-04-22817832817820282,0004,100
1997-04-21798809793809161,0004,045
1997-04-1878179377979384,0003,965
1997-04-17797797782785173,0003,925
1997-04-1679579978678787,0003,935
1997-04-15786798786786111,0003,930
1997-04-1479680078979289,0003,960
1997-04-11782791781788165,0003,940
1997-04-10790800779779169,0003,895
1997-04-09797818787790224,0003,950
1997-04-08775795768790275,0003,950
1997-04-07801808775775173,0003,875
1997-04-04802820795795537,0003,975
1997-04-03752779752772138,0003,860
1997-04-02725748725746109,0003,730
1997-04-01715720703720168,0003,600
1997-03-3171072070971235,0003,560
1997-03-2871072070172091,0003,600
1997-03-2772272270070055,0003,500
1997-03-2670672470671237,0003,560
1997-03-2570571270571069,0003,550
1997-03-24712712705705107,0003,525
1997-03-21710712707712104,0003,560
1997-03-1972072071571562,0003,575
1997-03-1871374071372041,0003,600
1997-03-17705710703703164,0003,515
1997-03-14720730701701117,0003,505
1997-03-1373573572573052,0003,650
1997-03-1273974073173550,0003,675
1997-03-1173874473074356,0003,715
1997-03-1074374473274478,0003,720
1997-03-0774574571974356,0003,715
1997-03-06761769746746100,0003,730
1997-03-05766766760765131,0003,825
1997-03-0476377676376597,0003,825
1997-03-0377277376577088,0003,850
1997-02-2879579677878192,0003,905
1997-02-2780180179579699,0003,980
1997-02-26800810800801135,0004,005
1997-02-25796802795800127,0004,000
1997-02-2480981779780288,0004,010
1997-02-2180180979879973,0003,995
1997-02-20790810790795156,0003,975
1997-02-1979379778279443,0003,970
1997-02-1880980979779787,0003,985
1997-02-17811812800805102,0004,025
1997-02-14820820802811126,0004,055
1997-02-13810830800810105,0004,050
1997-02-1281081079280085,0004,000
1997-02-1080080978079140,0003,955
1997-02-0780580579580036,0004,000
1997-02-0681082080580519,0004,025
1997-02-0582982980681051,0004,050
1997-02-0481183081183052,0004,150
1997-02-0381081180581022,0004,050
1997-01-3180782080080081,0004,000
1997-01-3081881879579563,0003,975
1997-01-2980780779880665,0004,030
1997-01-2877878877578863,0003,940
1997-01-2779979977877864,0003,890
1997-01-2481982179079988,0003,995
1997-01-2380080079479919,0003,995
1997-01-2279780079379958,0003,995
1997-01-21787790775787121,0003,935
1997-01-2082983078179739,0003,985
1997-01-1781383480682598,0004,125
1997-01-1679981079280786,0004,035
1997-01-14780781775781312,0003,905
1997-01-13772785772781105,0003,905
1997-01-10792796771772174,0003,860
1997-01-0985085080080056,0004,000
1997-01-08863865850851107,0004,255
1997-01-0787887885385358,0004,265
1997-01-0688088087087026,0004,350

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