6706 電気興業(株) の時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	605	606	598	605	264,000	3,025
2004-12-29	608	608	595	599	475,000	2,995
2004-12-28	610	614	602	606	593,000	3,030
2004-12-27	601	617	597	606	805,000	3,030
2004-12-24	614	617	595	597	1,196,000	2,985
2004-12-22	576	609	575	608	2,272,000	3,040
2004-12-21	557	567	557	567	764,000	2,835
2004-12-20	564	566	556	562	1,076,000	2,810
2004-12-17	563	577	557	564	930,000	2,820
2004-12-16	564	569	559	562	597,000	2,810
2004-12-15	572	582	571	572	660,000	2,860
2004-12-14	565	578	550	570	1,785,000	2,850
2004-12-13	590	590	567	569	1,073,000	2,845
2004-12-10	615	616	591	594	1,168,000	2,970
2004-12-09	620	630	605	609	1,752,000	3,045
2004-12-08	581	612	579	611	2,271,000	3,055
2004-12-07	632	640	585	591	4,212,000	2,955
2004-12-06	584	620	581	617	4,140,000	3,085
2004-12-03	568	586	559	571	2,862,000	2,855
2004-12-02	539	566	535	559	3,702,000	2,795
2004-12-01	526	537	520	535	2,668,000	2,675
2004-11-30	518	530	515	526	1,673,000	2,630
2004-11-29	501	522	500	521	1,503,000	2,605
2004-11-26	500	503	498	500	1,054,000	2,500
2004-11-25	498	506	493	506	1,199,000	2,530
2004-11-24	485	503	485	503	1,722,000	2,515
2004-11-22	473	486	469	484	689,000	2,420
2004-11-19	490	491	475	478	751,000	2,390
2004-11-18	503	508	489	490	933,000	2,450
2004-11-17	488	515	488	506	1,754,000	2,530
2004-11-16	485	492	481	488	543,000	2,440
2004-11-15	485	487	480	483	433,000	2,415
2004-11-12	490	491	481	481	623,000	2,405
2004-11-11	475	506	472	487	1,393,000	2,435
2004-11-10	478	478	471	471	209,000	2,355
2004-11-09	477	481	470	478	572,000	2,390
2004-11-08	490	491	478	482	438,000	2,410
2004-11-05	477	488	473	487	904,000	2,435
2004-11-04	481	493	470	477	1,689,000	2,385
2004-11-02	451	472	446	471	1,112,000	2,355
2004-11-01	445	455	438	450	403,000	2,250
2004-10-29	438	446	430	441	342,000	2,205
2004-10-28	438	440	429	433	273,000	2,165
2004-10-27	449	450	430	434	363,000	2,170
2004-10-26	440	456	439	447	737,000	2,235
2004-10-25	428	444	424	441	345,000	2,205
2004-10-22	430	431	428	430	264,000	2,150
2004-10-21	428	431	426	431	215,000	2,155
2004-10-20	430	431	429	430	197,000	2,150
2004-10-19	435	435	429	431	238,000	2,155
2004-10-18	437	437	430	432	267,000	2,160
2004-10-15	430	438	428	434	555,000	2,170
2004-10-14	430	432	428	430	600,000	2,150
2004-10-13	429	433	428	430	198,000	2,150
2004-10-12	430	430	427	429	329,000	2,145
2004-10-08	430	431	428	431	223,000	2,155
2004-10-07	429	432	429	430	216,000	2,150
2004-10-06	435	435	430	431	217,000	2,155
2004-10-05	420	439	420	436	471,000	2,180
2004-10-04	422	424	419	423	137,000	2,115
2004-10-01	418	422	418	420	153,000	2,100
2004-09-30	420	421	418	418	151,000	2,090
2004-09-29	419	421	417	419	221,000	2,095
2004-09-28	420	421	415	420	198,000	2,100
2004-09-27	420	422	419	421	122,000	2,105
2004-09-24	425	425	417	420	128,000	2,100
2004-09-22	424	427	421	426	277,000	2,130
2004-09-21	421	424	421	422	146,000	2,110
2004-09-17	420	421	415	421	381,000	2,105
2004-09-16	420	423	420	421	119,000	2,105
2004-09-15	424	424	421	422	151,000	2,110
2004-09-14	424	425	422	423	131,000	2,115
2004-09-13	420	425	419	423	125,000	2,115
2004-09-10	422	422	416	419	274,000	2,095
2004-09-09	421	422	419	421	152,000	2,105
2004-09-08	422	425	420	421	131,000	2,105
2004-09-07	422	422	418	420	178,000	2,100
2004-09-06	420	423	416	422	215,000	2,110
2004-09-03	423	423	418	419	187,000	2,095
2004-09-02	422	423	420	422	91,000	2,110
2004-09-01	423	423	420	422	113,000	2,110
2004-08-31	420	423	415	420	179,000	2,100
2004-08-30	419	421	416	419	45,000	2,095
2004-08-27	420	421	416	421	92,000	2,105
2004-08-26	423	425	417	421	163,000	2,105
2004-08-25	421	425	419	422	183,000	2,110
2004-08-24	418	426	418	426	512,000	2,130
2004-08-23	416	418	412	416	161,000	2,080
2004-08-20	416	416	410	413	193,000	2,065
2004-08-19	407	419	407	416	241,000	2,080
2004-08-18	397	405	395	405	184,000	2,025
2004-08-17	392	398	392	398	117,000	1,990
2004-08-16	393	395	386	394	140,000	1,970
2004-08-13	390	394	390	392	59,000	1,960
2004-08-12	394	399	394	399	43,000	1,995
2004-08-11	395	400	393	398	83,000	1,990
2004-08-10	390	395	390	395	50,000	1,975
2004-08-09	393	393	389	393	59,000	1,965
2004-08-06	393	396	392	396	54,000	1,980
2004-08-05	399	400	396	398	67,000	1,990
2004-08-04	401	402	391	399	199,000	1,995
2004-08-03	406	406	401	403	106,000	2,015
2004-08-02	406	406	403	406	68,000	2,030
2004-07-30	402	406	402	404	69,000	2,020
2004-07-29	400	401	398	400	130,000	2,000
2004-07-28	402	404	396	401	112,000	2,005
2004-07-27	400	402	393	399	164,000	1,995
2004-07-26	400	403	399	401	173,000	2,005
2004-07-23	403	404	396	399	239,000	1,995
2004-07-22	401	402	399	402	44,000	2,010
2004-07-21	403	406	402	404	79,000	2,020
2004-07-20	401	403	400	401	72,000	2,005
2004-07-16	400	406	400	406	81,000	2,030
2004-07-15	409	409	399	402	126,000	2,010
2004-07-14	410	423	409	409	161,000	2,045
2004-07-13	411	412	404	411	134,000	2,055
2004-07-12	407	413	407	410	76,000	2,050
2004-07-09	398	411	398	410	210,000	2,050
2004-07-08	400	400	396	398	128,000	1,990
2004-07-07	402	402	397	399	180,000	1,995
2004-07-06	409	412	402	402	244,000	2,010
2004-07-05	415	418	410	411	132,000	2,055
2004-07-02	418	420	411	418	178,000	2,090
2004-07-01	420	423	418	420	120,000	2,100
2004-06-30	427	427	421	423	97,000	2,115
2004-06-29	424	427	420	424	191,000	2,120
2004-06-28	415	422	413	422	230,000	2,110
2004-06-25	413	413	407	413	89,000	2,065
2004-06-24	413	414	410	413	132,000	2,065
2004-06-23	411	411	409	410	73,000	2,050
2004-06-22	408	411	405	409	110,000	2,045
2004-06-21	412	412	405	409	115,000	2,045
2004-06-18	410	411	405	407	90,000	2,035
2004-06-17	410	412	407	410	83,000	2,050
2004-06-16	410	416	409	411	109,000	2,055
2004-06-15	413	414	408	409	81,000	2,045
2004-06-14	412	416	412	413	109,000	2,065
2004-06-11	415	417	411	414	230,000	2,070
2004-06-10	410	415	407	414	150,000	2,070
2004-06-09	411	413	406	411	112,000	2,055
2004-06-08	412	412	407	408	106,000	2,040
2004-06-07	403	412	402	411	268,000	2,055
2004-06-04	398	407	398	407	145,000	2,035
2004-06-03	407	408	400	402	164,000	2,010
2004-06-02	406	409	405	407	94,000	2,035
2004-06-01	404	410	404	410	111,000	2,050
2004-05-31	415	415	405	409	132,000	2,045
2004-05-28	408	415	407	415	102,000	2,075
2004-05-27	411	413	405	407	84,000	2,035
2004-05-26	411	415	408	411	151,000	2,055
2004-05-25	410	410	404	406	88,000	2,030
2004-05-24	419	419	410	412	166,000	2,060
2004-05-21	404	414	403	414	188,000	2,070
2004-05-20	392	406	392	398	205,000	1,990
2004-05-19	391	400	390	399	278,000	1,995
2004-05-18	365	398	365	386	515,000	1,930
2004-05-17	387	390	366	370	725,000	1,850
2004-05-14	406	415	403	407	250,000	2,035
2004-05-13	415	419	407	410	221,000	2,050
2004-05-12	410	417	410	417	279,000	2,085
2004-05-11	388	409	388	406	469,000	2,030
2004-05-10	423	423	393	393	449,000	1,965
2004-05-07	423	425	419	423	313,000	2,115
2004-05-06	430	430	422	425	197,000	2,125
2004-04-30	425	431	419	431	335,000	2,155
2004-04-28	432	435	431	433	305,000	2,165
2004-04-27	431	437	426	432	391,000	2,160
2004-04-26	448	449	435	437	935,000	2,185
2004-04-23	437	440	430	440	2,263,000	2,200
2004-04-22	415	423	410	423	613,000	2,115
2004-04-21	411	415	408	412	264,000	2,060
2004-04-20	406	412	403	411	230,000	2,055
2004-04-19	408	414	401	406	417,000	2,030
2004-04-16	406	407	402	405	178,000	2,025
2004-04-15	410	412	402	403	244,000	2,015
2004-04-14	411	416	407	410	321,000	2,050
2004-04-13	418	420	413	415	256,000	2,075
2004-04-12	410	417	409	414	282,000	2,070
2004-04-09	408	412	403	406	311,000	2,030
2004-04-08	410	416	408	415	263,000	2,075
2004-04-07	420	421	416	419	229,000	2,095
2004-04-06	428	428	419	423	377,000	2,115
2004-04-05	426	429	421	424	454,000	2,120
2004-04-02	417	425	415	421	351,000	2,105
2004-04-01	417	421	408	416	456,000	2,080
2004-03-31	425	425	418	422	250,000	2,110
2004-03-30	432	437	423	426	905,000	2,130
2004-03-29	414	435	412	425	1,629,000	2,125
2004-03-26	408	408	403	407	333,000	2,035
2004-03-25	399	401	396	401	203,000	2,005
2004-03-24	397	398	395	396	186,000	1,980
2004-03-23	395	398	391	396	172,000	1,980
2004-03-22	396	400	396	397	132,000	1,985
2004-03-19	394	398	393	396	164,000	1,980
2004-03-18	402	404	395	397	331,000	1,985
2004-03-17	397	400	393	400	290,000	2,000
2004-03-16	398	398	394	395	204,000	1,975
2004-03-15	403	405	397	399	261,000	1,995
2004-03-12	398	398	394	398	204,000	1,990
2004-03-11	402	404	396	400	283,000	2,000
2004-03-10	410	411	403	406	175,000	2,030
2004-03-09	415	416	408	410	219,000	2,050
2004-03-08	410	418	410	417	352,000	2,085
2004-03-05	415	420	408	411	373,000	2,055
2004-03-04	406	418	406	416	379,000	2,080
2004-03-03	409	412	405	407	247,000	2,035
2004-03-02	413	416	407	408	171,000	2,040
2004-03-01	403	409	402	409	202,000	2,045
2004-02-27	396	400	394	399	146,000	1,995
2004-02-26	393	395	392	394	99,000	1,970
2004-02-25	395	395	387	389	168,000	1,945
2004-02-24	404	406	388	389	183,000	1,945
2004-02-23	397	405	395	401	136,000	2,005
2004-02-20	398	399	393	397	187,000	1,985
2004-02-19	401	409	400	400	198,000	2,000
2004-02-18	410	410	400	402	115,000	2,010
2004-02-17	392	405	392	404	136,000	2,020
2004-02-16	398	400	394	396	107,000	1,980
2004-02-13	402	402	394	399	140,000	1,995
2004-02-12	402	405	401	402	106,000	2,010
2004-02-10	403	408	399	402	245,000	2,010
2004-02-09	399	405	395	398	194,000	1,990
2004-02-06	389	392	385	390	159,000	1,950
2004-02-05	380	400	380	388	216,000	1,940
2004-02-04	403	408	386	390	354,000	1,950
2004-02-03	415	415	403	406	248,000	2,030
2004-02-02	410	418	406	413	217,000	2,065
2004-01-30	408	410	403	405	170,000	2,025
2004-01-29	407	407	402	407	270,000	2,035
2004-01-28	412	416	410	411	242,000	2,055
2004-01-27	418	425	413	417	320,000	2,085
2004-01-26	423	423	409	413	329,000	2,065
2004-01-23	410	425	407	422	420,000	2,110
2004-01-22	420	420	410	413	585,000	2,065
2004-01-21	422	426	418	420	560,000	2,100
2004-01-20	426	435	425	427	603,000	2,135
2004-01-19	434	438	428	431	427,000	2,155
2004-01-16	432	440	428	431	624,000	2,155
2004-01-15	440	443	431	431	691,000	2,155
2004-01-14	422	440	421	435	1,212,000	2,175
2004-01-13	434	434	425	430	706,000	2,150
2004-01-09	422	434	420	432	1,205,000	2,160
2004-01-08	427	430	417	418	1,467,000	2,090
2004-01-07	400	430	400	424	3,833,000	2,120
2004-01-06	407	414	397	400	1,147,000	2,000
2004-01-05	415	420	403	403	1,334,000	2,015

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