6706 電気興業(株) の時系列データ [2001年度]

日付始値高値安値終値出来高調整後終値
2001-12-2849049648749650,0002,480
2001-12-2748749748149664,0002,480
2001-12-2650050048248732,0002,435
2001-12-2549450048550070,0002,500
2001-12-2149950447147641,0002,380
2001-12-20469492469489101,0002,445
2001-12-1947148546746783,0002,335
2001-12-1848549046847158,0002,355
2001-12-1748349048148164,0002,405
2001-12-14490497488488107,0002,440
2001-12-1351051049550957,0002,545
2001-12-12500513493513127,0002,565
2001-12-1149850049149153,0002,455
2001-12-1052452449450061,0002,500
2001-12-07531531510530152,0002,650
2001-12-06522539519533163,0002,665
2001-12-0552253352253267,0002,660
2001-12-04528529519519114,0002,595
2001-12-0353253552152784,0002,635
2001-11-3052253052053049,0002,650
2001-11-2952152451851981,0002,595
2001-11-2853153151052084,0002,600
2001-11-2752153451853090,0002,650
2001-11-26520520510516101,0002,580
2001-11-22518519506510218,0002,550
2001-11-2153453452452864,0002,640
2001-11-20520545520538152,0002,690
2001-11-1952052051051857,0002,590
2001-11-1650951049951074,0002,550
2001-11-1549151048951028,0002,550
2001-11-1449550549549632,0002,480
2001-11-1350850949449444,0002,470
2001-11-1250850950450837,0002,540
2001-11-0951851850150137,0002,505
2001-11-0851552250551155,0002,555
2001-11-07522523514519114,0002,595
2001-11-0651952451352259,0002,610
2001-11-0550052050052098,0002,600
2001-11-0251051049549746,0002,485
2001-11-0152052050050047,0002,500
2001-10-3151451450150377,0002,515
2001-10-3050550650050423,0002,520
2001-10-2953053050550957,0002,545
2001-10-26520537519524172,0002,620
2001-10-2553054052954098,0002,700
2001-10-24535535519534101,0002,670
2001-10-2353253952353958,0002,695
2001-10-2253153553153130,0002,655
2001-10-1952054552053193,0002,655
2001-10-1854454452052051,0002,600
2001-10-17530548526548217,0002,740
2001-10-1652552652052686,0002,630
2001-10-15540540525525136,0002,625
2001-10-12546546530546139,0002,730
2001-10-11538541530536161,0002,680
2001-10-10522527515515172,0002,575
2001-10-09514520508520123,0002,600
2001-10-0551051550451486,0002,570
2001-10-04495514494510174,0002,550
2001-10-03499500488493104,0002,465
2001-10-02480500471500155,0002,500
2001-10-01496496481482124,0002,410
2001-09-28485497483486168,0002,430
2001-09-27480495479480118,0002,400
2001-09-26480482465465205,0002,325
2001-09-25480495450470262,0002,350
2001-09-21490490479485165,0002,425
2001-09-20477492472480170,0002,400
2001-09-19459500458500233,0002,500
2001-09-18452465452453125,0002,265
2001-09-1746446443345173,0002,255
2001-09-14450473443469178,0002,345
2001-09-13426446424442170,0002,210
2001-09-12430447421421160,0002,105
2001-09-11459462457459101,0002,295
2001-09-10459466451454202,0002,270
2001-09-07470473461470281,0002,350
2001-09-06463473463465189,0002,325
2001-09-05470470455460299,0002,300
2001-09-04465472456465295,0002,325
2001-09-03459461454461275,0002,305
2001-08-31440450438449180,0002,245
2001-08-30444446430440416,0002,200
2001-08-29467467445447441,0002,235
2001-08-28511516468470366,0002,350
2001-08-27522522491491180,0002,455
2001-08-2450752050250275,0002,510
2001-08-23535535502510135,0002,550
2001-08-22522528516523103,0002,615
2001-08-2152854552252285,0002,610
2001-08-2054554552553080,0002,650
2001-08-1755055054355026,0002,750
2001-08-16552554540540122,0002,700
2001-08-1556056055555520,0002,775
2001-08-1455356255056175,0002,805
2001-08-1357357355155447,0002,770
2001-08-1055455955055334,0002,765
2001-08-0956056155455442,0002,770
2001-08-0857557856057070,0002,850
2001-08-0758158156057653,0002,880
2001-08-0659559557659030,0002,950
2001-08-0360460458759747,0002,985
2001-08-0257159457159463,0002,970
2001-08-0157357356457138,0002,855
2001-07-31554567550553113,0002,765
2001-07-3056857054655295,0002,760
2001-07-27588588551556169,0002,780
2001-07-2658558957758781,0002,935
2001-07-2556657955956864,0002,840
2001-07-24545560542556147,0002,780
2001-07-2358058054254588,0002,725
2001-07-19551570551560130,0002,800
2001-07-18572577547550503,0002,750
2001-07-17567582567568270,0002,840
2001-07-16610626605607132,0003,035
2001-07-13641641610620102,0003,100
2001-07-1261763961763638,0003,180
2001-07-1162662661461457,0003,070
2001-07-1063365062562659,0003,130
2001-07-09612624602623107,0003,115
2001-07-06640644615615117,0003,075
2001-07-0567067064464461,0003,220
2001-07-0469069065966176,0003,305
2001-07-0368869468168865,0003,440
2001-07-0272772768869465,0003,470
2001-06-29724732708730251,0003,650
2001-06-28713740705714235,0003,570
2001-06-27703703696699115,0003,495
2001-06-2670371370370952,0003,545
2001-06-25719722702713136,0003,565
2001-06-22709728707726195,0003,630
2001-06-2170170769970689,0003,530
2001-06-20694704694701214,0003,505
2001-06-19706708692692117,0003,460
2001-06-1869670569670537,0003,525
2001-06-1570870869369363,0003,465
2001-06-1471071469570792,0003,535
2001-06-13699717686711133,0003,555
2001-06-12706710674690152,0003,450
2001-06-1170571569670580,0003,525
2001-06-08702721702713191,0003,565
2001-06-0770470569570283,0003,510
2001-06-0669069969069995,0003,495
2001-06-0570170569269272,0003,460
2001-06-0470570569470378,0003,515
2001-06-0170171169770675,0003,530
2001-05-31698701691700168,0003,500
2001-05-30712713702712184,0003,560
2001-05-29720725715715132,0003,575
2001-05-28710731710722149,0003,610
2001-05-25711729711720159,0003,600
2001-05-24721721702709193,0003,545
2001-05-23731740726730833,0003,650
2001-05-22702720691717426,0003,585
2001-05-21681704680688227,0003,440
2001-05-1868068867368791,0003,435
2001-05-1767967966567465,0003,370
2001-05-1666567566566548,0003,325
2001-05-15650675650665245,0003,325
2001-05-1466067065966661,0003,330
2001-05-1169069067768069,0003,400
2001-05-1069269569169173,0003,455
2001-05-09705713691700307,0003,500
2001-05-08698720693710338,0003,550
2001-05-07690698686698141,0003,490
2001-05-02686692680687169,0003,435
2001-05-01667689667689275,0003,445
2001-04-27673677665674225,0003,370
2001-04-26670675670670151,0003,350
2001-04-25672676668670257,0003,350
2001-04-24675675656674133,0003,370
2001-04-23656675656669152,0003,345
2001-04-20675685657663163,0003,315
2001-04-19685698670685315,0003,425
2001-04-18654679654676349,0003,380
2001-04-17653654647654236,0003,270
2001-04-16646653641646188,0003,230
2001-04-13623650623636330,0003,180
2001-04-12630650621628208,0003,140
2001-04-11620621610611133,0003,055
2001-04-10632635610610123,0003,050
2001-04-09642642610610153,0003,050
2001-04-06652658639643379,0003,215
2001-04-05581630580623308,0003,115
2001-04-0459859858058484,0002,920
2001-04-03600603580597101,0002,985
2001-04-02603603580600131,0003,000
2001-03-30603613595602165,0003,010
2001-03-29600610595603130,0003,015
2001-03-28630635610611112,0003,055
2001-03-2762963361861991,0003,095
2001-03-26620628613623269,0003,115
2001-03-23566595566594169,0002,970
2001-03-22573597559560216,0002,800
2001-03-21545565540559220,0002,795
2001-03-19538580538560118,0002,800
2001-03-16540555525548229,0002,740
2001-03-15520560520560202,0002,800
2001-03-14560582559560176,0002,800
2001-03-13539550530540306,0002,700
2001-03-12581585546559423,0002,795
2001-03-09595611595599301,0002,995
2001-03-08635656599608394,0003,040
2001-03-07637646620634295,0003,170
2001-03-06630640625627155,0003,135
2001-03-05636640602634140,0003,170
2001-03-02659661631646146,0003,230
2001-03-01665673655659120,0003,295
2001-02-28680680673673130,0003,365
2001-02-27700700682682107,0003,410
2001-02-2670170970170276,0003,510
2001-02-23700714690700167,0003,500
2001-02-22713713690700245,0003,500
2001-02-21695696683685140,0003,425
2001-02-2069970069270079,0003,500
2001-02-1971071569070098,0003,500
2001-02-1674274371471585,0003,575
2001-02-15725760725741331,0003,705
2001-02-14695734693727264,0003,635
2001-02-1367269967269188,0003,455
2001-02-0964167564167287,0003,360
2001-02-08666671648651127,0003,255
2001-02-0766068066067572,0003,375
2001-02-06658677658663135,0003,315
2001-02-0567167466566799,0003,335
2001-02-02690699689691111,0003,455
2001-02-0170070469270092,0003,500
2001-01-31699720699706247,0003,530
2001-01-30681699681699147,0003,495
2001-01-2966468866468785,0003,435
2001-01-26657671656660150,0003,300
2001-01-2564466464465648,0003,280
2001-01-24660663651654190,0003,270
2001-01-2364165464165044,0003,250
2001-01-2264565463864157,0003,205
2001-01-19649664649655209,0003,275
2001-01-1862566462565971,0003,295
2001-01-1762664162362561,0003,125
2001-01-1661363861363664,0003,180
2001-01-1559162559161238,0003,060
2001-01-1256561056559091,0002,950
2001-01-11586597581585144,0002,925
2001-01-1060261459659669,0002,980
2001-01-09620622601601108,0003,005
2001-01-05635643628641102,0003,205
2001-01-0463664063364064,0003,200

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