6706 電気興業(株) の時系列データ [2002年度]

日付始値高値安値終値出来高調整後終値
2002-12-3023523523123422,0001,170
2002-12-27234240231236102,0001,180
2002-12-2623023322923356,0001,165
2002-12-2522822822022588,0001,125
2002-12-2422422421621887,0001,090
2002-12-20218219213214110,0001,070
2002-12-19211217208217150,0001,085
2002-12-1822022021421498,0001,070
2002-12-1722923022022184,0001,105
2002-12-1623023422622667,0001,130
2002-12-13236237231235147,0001,175
2002-12-1224824823623686,0001,180
2002-12-1125025324024089,0001,200
2002-12-1024224423624462,0001,220
2002-12-0924824823524078,0001,200
2002-12-0625325524824958,0001,245
2002-12-0525225825225437,0001,270
2002-12-0426226425425470,0001,270
2002-12-03268278266266132,0001,330
2002-12-0227628026927394,0001,365
2002-11-29264279255273137,0001,365
2002-11-28258269258268165,0001,340
2002-11-2725425925325973,0001,295
2002-11-26265266254257140,0001,285
2002-11-25256261242260159,0001,300
2002-11-22254254238246187,0001,230
2002-11-21243245236240175,0001,200
2002-11-20236243225234203,0001,170
2002-11-19245250235241123,0001,205
2002-11-18261262248252138,0001,260
2002-11-1527628827628393,0001,415
2002-11-1429029327527586,0001,375
2002-11-1329530029329338,0001,465
2002-11-1230130129430079,0001,500
2002-11-1130731430130380,0001,515
2002-11-0831031230530872,0001,540
2002-11-0731831831031246,0001,560
2002-11-06315323311318138,0001,590
2002-11-05310314304312116,0001,560
2002-11-0130230930030194,0001,505
2002-10-3131331330030170,0001,505
2002-10-3030831030630846,0001,540
2002-10-2930831330831043,0001,550
2002-10-2831031530830866,0001,540
2002-10-2530932130931670,0001,580
2002-10-2432032030030980,0001,545
2002-10-2332032030931899,0001,590
2002-10-2232832931531532,0001,575
2002-10-2132233032233040,0001,650
2002-10-1832032231932246,0001,610
2002-10-1732832831831883,0001,590
2002-10-1632332531632098,0001,600
2002-10-1531832231031341,0001,565
2002-10-1130731330330886,0001,540
2002-10-10300300285295167,0001,475
2002-10-0933033530730789,0001,535
2002-10-0833333432832883,0001,640
2002-10-0734034333333452,0001,670
2002-10-0434935334434953,0001,745
2002-10-0336536635635663,0001,780
2002-10-0237037136136136,0001,805
2002-10-0136937036636651,0001,830
2002-09-3037437436737347,0001,865
2002-09-2737937937037492,0001,870
2002-09-2637537937437822,0001,890
2002-09-2536637136637052,0001,850
2002-09-24384384366380110,0001,900
2002-09-2038538537837948,0001,895
2002-09-1938839338038036,0001,900
2002-09-1838438437537834,0001,890
2002-09-1736637936637961,0001,895
2002-09-13365370365367117,0001,835
2002-09-1237937937537831,0001,890
2002-09-1138138237437952,0001,895
2002-09-1037037436637157,0001,855
2002-09-0937037336636976,0001,845
2002-09-0636336836136562,0001,825
2002-09-05370375369370138,0001,850
2002-09-0437137336236793,0001,835
2002-09-0339139138238461,0001,920
2002-09-0239439738639380,0001,965
2002-08-3039740439340491,0002,020
2002-08-29406406395395114,0001,975
2002-08-2841141440440651,0002,030
2002-08-2742342340940945,0002,045
2002-08-2641842341242361,0002,115
2002-08-23414418407411101,0002,055
2002-08-22411412404409121,0002,045
2002-08-2140640940340658,0002,030
2002-08-2040741340040660,0002,030
2002-08-19418418395403187,0002,015
2002-08-1642242241441537,0002,075
2002-08-1541842241341349,0002,065
2002-08-1441942041341373,0002,065
2002-08-1341742141641955,0002,095
2002-08-1242542541741940,0002,095
2002-08-0942543342043359,0002,165
2002-08-0842642641541565,0002,075
2002-08-0743043042442644,0002,130
2002-08-06430430406420197,0002,100
2002-08-0544144243043180,0002,155
2002-08-0244244444144436,0002,220
2002-08-0144644744244520,0002,225
2002-07-3144944944344746,0002,235
2002-07-3045045044645039,0002,250
2002-07-2944545044044051,0002,200
2002-07-26450455440441163,0002,205
2002-07-25475480460460105,0002,300
2002-07-24470473460470172,0002,350
2002-07-2346347445147458,0002,370
2002-07-2244446944445857,0002,290
2002-07-1946146144945969,0002,295
2002-07-18446485446485150,0002,425
2002-07-1744544544144168,0002,205
2002-07-1644544944544543,0002,225
2002-07-1545045544444544,0002,225
2002-07-1245946845946038,0002,300
2002-07-11473473459459101,0002,295
2002-07-1047448047347466,0002,370
2002-07-0947247947147951,0002,395
2002-07-08486489472475108,0002,375
2002-07-0548148147548174,0002,405
2002-07-0448748847948149,0002,405
2002-07-0347948547648597,0002,425
2002-07-02476485472481168,0002,405
2002-07-01482482478480136,0002,400
2002-06-28491494475482330,0002,410
2002-06-27470487469486645,0002,430
2002-06-26446453441450312,0002,250
2002-06-2543444043143546,0002,175
2002-06-2442644442644474,0002,220
2002-06-2144444443043064,0002,150
2002-06-2043043542643577,0002,175
2002-06-1944144543143580,0002,175
2002-06-18451451443447103,0002,235
2002-06-17459459437437174,0002,185
2002-06-14451459451454288,0002,270
2002-06-1347347346446464,0002,320
2002-06-12479479471476102,0002,380
2002-06-1148448447948462,0002,420
2002-06-1049049048448574,0002,425
2002-06-0748048447847851,0002,390
2002-06-06489489481485142,0002,425
2002-06-05498498486489159,0002,445
2002-06-04494498490492142,0002,460
2002-06-03490505490499300,0002,495
2002-05-31481495480485493,0002,425
2002-05-30493497470481443,0002,405
2002-05-29496512488498796,0002,490
2002-05-28480502480495933,0002,475
2002-05-27465480464470330,0002,350
2002-05-24462464457459217,0002,295
2002-05-23468468458459256,0002,295
2002-05-22465467459459118,0002,295
2002-05-2147247246546770,0002,335
2002-05-20468473462467284,0002,335
2002-05-17469469448453432,0002,265
2002-05-16450459448459272,0002,295
2002-05-15450458449449101,0002,245
2002-05-1445745944944930,0002,245
2002-05-13454458448453149,0002,265
2002-05-1045645945145477,0002,270
2002-05-09460460450451155,0002,255
2002-05-08459464442446239,0002,230
2002-05-0745846045445740,0002,285
2002-05-02466469458460127,0002,300
2002-05-0147247346646969,0002,345
2002-04-3047047146747022,0002,350
2002-04-2647247546747297,0002,360
2002-04-2547547847247273,0002,360
2002-04-2449049047547580,0002,375
2002-04-23486486483486123,0002,430
2002-04-2248748947948279,0002,410
2002-04-1948048047847828,0002,390
2002-04-1848949048148174,0002,405
2002-04-17478490478490108,0002,450
2002-04-1647547546847437,0002,370
2002-04-1546947446747446,0002,370
2002-04-1246747546647168,0002,355
2002-04-11485485466472108,0002,360
2002-04-10485490476483114,0002,415
2002-04-0949049148649050,0002,450
2002-04-0849750248949183,0002,455
2002-04-0549949948949761,0002,485
2002-04-04498500486489131,0002,445
2002-04-0348851048249735,0002,485
2002-04-0248349048248935,0002,445
2002-04-0149650048248324,0002,415
2002-03-2950250948148196,0002,405
2002-03-2850352050350332,0002,515
2002-03-2751652250152255,0002,610
2002-03-2651752451751731,0002,585
2002-03-25542542517522124,0002,610
2002-03-2252253051751771,0002,585
2002-03-2053053052152390,0002,615
2002-03-19514530514530118,0002,650
2002-03-1852052551451494,0002,570
2002-03-1552352451351549,0002,575
2002-03-1450252450252464,0002,620
2002-03-1352353050150189,0002,505
2002-03-12542544530530103,0002,650
2002-03-11550550530540256,0002,700
2002-03-08483520482515255,0002,575
2002-03-07479480474480166,0002,400
2002-03-06480480473474158,0002,370
2002-03-05489490475476147,0002,380
2002-03-04486499485488111,0002,440
2002-03-0147047046346956,0002,345
2002-02-28474475465470100,0002,350
2002-02-2747147446047069,0002,350
2002-02-2647647947047020,0002,350
2002-02-2548048547147552,0002,375
2002-02-2246847545746534,0002,325
2002-02-2146046445345572,0002,275
2002-02-2046646645745719,0002,285
2002-02-1947947946046627,0002,330
2002-02-1848849047747937,0002,395
2002-02-1549049048348862,0002,440
2002-02-1449449949049974,0002,495
2002-02-1347449047449070,0002,450
2002-02-1245647845647849,0002,390
2002-02-0844246444146089,0002,300
2002-02-0745045444044266,0002,210
2002-02-0644146044145923,0002,295
2002-02-0544045244044658,0002,230
2002-02-0445045044144128,0002,205
2002-02-0145646244845177,0002,255
2002-01-3146646845645658,0002,280
2002-01-3045546044245698,0002,280
2002-01-294654654614617,0002,305
2002-01-2846547446347063,0002,350
2002-01-2545845844845047,0002,250
2002-01-2445545544544567,0002,225
2002-01-2346246245045070,0002,250
2002-01-2248348346246254,0002,310
2002-01-2146947446047344,0002,365
2002-01-1845446645045994,0002,295
2002-01-1745045745045746,0002,285
2002-01-1647147245245267,0002,260
2002-01-1547347946746758,0002,335
2002-01-11495497485485128,0002,425
2002-01-1049050049049023,0002,450
2002-01-0948949248649038,0002,450
2002-01-0851251549149427,0002,470
2002-01-0751651951051047,0002,550
2002-01-0449151349151232,0002,560

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