6706 電気興業(株) の時系列データ [1998年度]

日付始値高値安値終値出来高調整後終値
1998-12-3070571170070090,0003,500
1998-12-29691706691701109,0003,505
1998-12-286926926916914,0003,455
1998-12-2568969868569176,0003,455
1998-12-2469069067068019,0003,400
1998-12-2268968967067058,0003,350
1998-12-2166566966266933,0003,345
1998-12-1866267066166512,0003,325
1998-12-1767067066066192,0003,305
1998-12-1666767066766781,0003,335
1998-12-1566566565566060,0003,300
1998-12-1466466966166116,0003,305
1998-12-1168068066366370,0003,315
1998-12-1067667666066528,0003,325
1998-12-09670670659668100,0003,340
1998-12-0868068067067421,0003,370
1998-12-0767067667067013,0003,350
1998-12-0466067066066192,0003,305
1998-12-0370070068068035,0003,400
1998-12-0269870469170417,0003,520
1998-12-0170070969170055,0003,500
1998-11-3070570570070558,0003,525
1998-11-2770071170070574,0003,525
1998-11-26701702696702176,0003,510
1998-11-25705708700702135,0003,510
1998-11-2472772770371573,0003,575
1998-11-2068069968069768,0003,485
1998-11-1968568568168272,0003,410
1998-11-1868568567468348,0003,415
1998-11-1768968967468471,0003,420
1998-11-1669870069069763,0003,485
1998-11-1368569368568895,0003,440
1998-11-12685697685689110,0003,445
1998-11-11680698677690189,0003,450
1998-11-10651683651671263,0003,355
1998-11-09648655641650176,0003,250
1998-11-06635635620620112,0003,100
1998-11-05635635620620116,0003,100
1998-11-04632632623625131,0003,125
1998-11-0259361459361488,0003,070
1998-10-30595601593598167,0002,990
1998-10-29590595588595138,0002,975
1998-10-28590600590594252,0002,970
1998-10-27569580569580118,0002,900
1998-10-26565575560570168,0002,850
1998-10-2357057055055595,0002,775
1998-10-22548580540564181,0002,820
1998-10-21539540529538132,0002,690
1998-10-2050651049550961,0002,545
1998-10-1951251250050531,0002,525
1998-10-1648749948749260,0002,460
1998-10-1549549548048156,0002,405
1998-10-1451051550050076,0002,500
1998-10-1352552551051598,0002,575
1998-10-1251553151552541,0002,625
1998-10-09512530492510183,0002,550
1998-10-0857557553053073,0002,650
1998-10-07529580529576121,0002,880
1998-10-06529529500529117,0002,645
1998-10-0557257253153969,0002,695
1998-10-02571587556562100,0002,810
1998-10-0161161957059194,0002,955
1998-09-3064065063163171,0003,155
1998-09-2966366364165040,0003,250
1998-09-2866867364567362,0003,365
1998-09-2567067065166042,0003,300
1998-09-2469269266068085,0003,400
1998-09-2266067065066566,0003,325
1998-09-2167867866067027,0003,350
1998-09-1866867065067044,0003,350
1998-09-1767267365067042,0003,350
1998-09-1667067367067317,0003,365
1998-09-1464766464766019,0003,300
1998-09-11710710640641131,0003,205
1998-09-1067868067868021,0003,400
1998-09-0968368366867831,0003,390
1998-09-0867867966867186,0003,355
1998-09-0763366963366960,0003,345
1998-09-04694694640664122,0003,320
1998-09-03696696681687117,0003,435
1998-09-0270070068568543,0003,425
1998-09-0168969067069043,0003,450
1998-08-3169770068470047,0003,500
1998-08-28694711682711166,0003,555
1998-08-2769970769170563,0003,525
1998-08-2675275273874455,0003,720
1998-08-2574375273475274,0003,760
1998-08-2472172572072551,0003,625
1998-08-2174074071971964,0003,595
1998-08-2077677675075021,0003,750
1998-08-1977079677078540,0003,925
1998-08-18736755735750108,0003,750
1998-08-1774474473573571,0003,675
1998-08-1474576074476026,0003,800
1998-08-1373876073876049,0003,800
1998-08-1274875074074886,0003,740
1998-08-1175876075075853,0003,790
1998-08-1076076675075031,0003,750
1998-08-0778579176676632,0003,830
1998-08-0680080078979049,0003,950
1998-08-0579579579079548,0003,975
1998-08-0479080578380531,0004,025
1998-08-0379579578578537,0003,925
1998-07-31790800785790128,0003,950
1998-07-3079979978178156,0003,905
1998-07-2980180679779729,0003,985
1998-07-28790807788807189,0004,035
1998-07-27801805795795116,0003,975
1998-07-24809820803820211,0004,100
1998-07-23805810805805121,0004,025
1998-07-22810820805810188,0004,050
1998-07-21827835811811236,0004,055
1998-07-17800820799820692,0004,100
1998-07-16790800785792210,0003,960
1998-07-1578078476078497,0003,920
1998-07-1476077076076019,0003,800
1998-07-1374977074977046,0003,850
1998-07-10764775760768139,0003,840
1998-07-0976576875976355,0003,815
1998-07-08758774758769134,0003,845
1998-07-0773275872275832,0003,790
1998-07-0674176973673663,0003,680
1998-07-0376076874875832,0003,790
1998-07-0277077174674659,0003,730
1998-07-0175077375077290,0003,860
1998-06-3075875874775454,0003,770
1998-06-2973274173073838,0003,690
1998-06-2674374373073286,0003,660
1998-06-2571572370272384,0003,615
1998-06-2471072769272589,0003,625
1998-06-2369370069069023,0003,450
1998-06-226916936916937,0003,465
1998-06-1970670669169119,0003,455
1998-06-1870870869069351,0003,465
1998-06-1767568067567574,0003,375
1998-06-1669269267067568,0003,375
1998-06-1570371069669732,0003,485
1998-06-12698705696702116,0003,510
1998-06-1169571069470164,0003,505
1998-06-1069470169470038,0003,500
1998-06-0970070369569780,0003,485
1998-06-0870570570170348,0003,515
1998-06-05710711705706129,0003,530
1998-06-04720720710711112,0003,555
1998-06-0373974072673064,0003,650
1998-06-0275075074174626,0003,730
1998-06-0175175273874251,0003,710
1998-05-29755755740750138,0003,750
1998-05-2873675073574543,0003,725
1998-05-2775875874074191,0003,705
1998-05-2676977375876472,0003,820
1998-05-25777777760763102,0003,815
1998-05-22783789758767108,0003,835
1998-05-21768780766776134,0003,880
1998-05-2076778075876597,0003,825
1998-05-19757758736757266,0003,785
1998-05-18770770751761165,0003,805
1998-05-15788788770776156,0003,880
1998-05-1478979778778776,0003,935
1998-05-1379080079079947,0003,995
1998-05-1280181079881064,0004,050
1998-05-1178779878579869,0003,990
1998-05-0877578777578733,0003,935
1998-05-0777578577578595,0003,925
1998-05-0678278678078244,0003,910
1998-05-0179579578679060,0003,950
1998-04-30809809775775164,0003,875
1998-04-28775792772782149,0003,910
1998-04-27805813791794106,0003,970
1998-04-24821829810823434,0004,115
1998-04-23804825803812248,0004,060
1998-04-22793819793803248,0004,015
1998-04-21798798786788144,0003,940
1998-04-20800804787803102,0004,015
1998-04-17807815790796239,0003,980
1998-04-16838851824824430,0004,120
1998-04-15830856823848664,0004,240
1998-04-14791850785840834,0004,200
1998-04-13819819790800307,0004,000
1998-04-107908307758201,080,0004,100
1998-04-097477987357901,026,0003,950
1998-04-08761761732742544,0003,710
1998-04-0767267867167137,0003,355
1998-04-0666067066067020,0003,350
1998-04-03660680660670129,0003,350
1998-04-02697700665670243,0003,350
1998-04-01690700685695228,0003,475
1998-03-31700710690710199,0003,550
1998-03-3072073071071094,0003,550
1998-03-27746747720730110,0003,650
1998-03-26712745706745287,0003,725
1998-03-25676710676706218,0003,530
1998-03-2467067566067066,0003,350
1998-03-2367068066566520,0003,325
1998-03-2066568066167016,0003,350
1998-03-196676756656709,0003,350
1998-03-1867768066466421,0003,320
1998-03-17700705700701141,0003,505
1998-03-1669869869169725,0003,485
1998-03-13668700668700182,0003,500
1998-03-1266167066166725,0003,335
1998-03-1168568567067140,0003,355
1998-03-1070770767067589,0003,375
1998-03-09720720700700150,0003,500
1998-03-06706715695710165,0003,550
1998-03-05715723700711213,0003,555
1998-03-04680725674725569,0003,625
1998-03-03651690651683450,0003,415
1998-03-0262064062064091,0003,200
1998-02-2761062061061574,0003,075
1998-02-26622625610610112,0003,050
1998-02-2561161761161221,0003,060
1998-02-2463863861062747,0003,135
1998-02-2363963962062831,0003,140
1998-02-2061663061363024,0003,150
1998-02-1963563562562611,0003,130
1998-02-18620650620635207,0003,175
1998-02-1762062060962032,0003,100
1998-02-1662463062462436,0003,120
1998-02-1363664962064982,0003,245
1998-02-12675678651651253,0003,255
1998-02-10649671642667349,0003,335
1998-02-09621647620643431,0003,215
1998-02-06593610585601510,0003,005
1998-02-05552580550577435,0002,885
1998-02-04560570555561186,0002,805
1998-02-0354254553454481,0002,720
1998-02-0253053952252258,0002,610
1998-01-3054954950051670,0002,580
1998-01-29555556540540146,0002,700
1998-01-28552560543552158,0002,760
1998-01-27542547531536138,0002,680
1998-01-26550560540540156,0002,700
1998-01-2353553552053473,0002,670
1998-01-2250053550053580,0002,675
1998-01-2149050949050099,0002,500
1998-01-2045248345248077,0002,400
1998-01-19449463447449231,0002,245
1998-01-1641445441144947,0002,245
1998-01-1440941540940935,0002,045
1998-01-1340940940340526,0002,025
1998-01-1240141040141033,0002,050
1998-01-0942543041842129,0002,105
1998-01-0841544041543064,0002,150
1998-01-0741241640941684,0002,080
1998-01-06426426406417122,0002,085
1998-01-054264314264314,0002,155

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