6706 電気興業(株) の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	398	402	390	398	86,000	1,990
2010-12-29	388	398	386	397	108,000	1,985
2010-12-28	391	391	388	388	61,000	1,940
2010-12-27	385	396	385	394	74,000	1,970
2010-12-24	393	394	391	391	80,000	1,955
2010-12-22	400	400	394	395	198,000	1,975
2010-12-21	392	399	392	397	104,000	1,985
2010-12-20	401	404	392	395	146,000	1,975
2010-12-17	397	412	394	406	354,000	2,030
2010-12-16	388	394	387	394	144,000	1,970
2010-12-15	388	388	384	386	106,000	1,930
2010-12-14	384	388	383	388	129,000	1,940
2010-12-13	373	383	369	382	275,000	1,910
2010-12-10	383	383	373	377	198,000	1,885
2010-12-09	375	377	372	375	58,000	1,875
2010-12-08	365	374	365	374	107,000	1,870
2010-12-07	365	366	362	364	95,000	1,820
2010-12-06	360	364	353	363	94,000	1,815
2010-12-03	364	364	356	360	61,000	1,800
2010-12-02	357	360	355	358	128,000	1,790
2010-12-01	348	351	345	350	100,000	1,750
2010-11-30	356	356	350	350	64,000	1,750
2010-11-29	358	358	354	355	61,000	1,775
2010-11-26	352	354	352	353	39,000	1,765
2010-11-25	357	358	349	355	87,000	1,775
2010-11-24	358	359	356	357	64,000	1,785
2010-11-22	359	360	357	359	90,000	1,795
2010-11-19	352	355	350	351	73,000	1,755
2010-11-18	345	357	344	351	172,000	1,755
2010-11-17	341	346	339	345	102,000	1,725
2010-11-16	340	340	337	339	102,000	1,695
2010-11-15	339	345	337	340	94,000	1,700
2010-11-12	341	343	339	339	58,000	1,695
2010-11-11	344	345	340	344	108,000	1,720
2010-11-10	348	359	345	346	147,000	1,730
2010-11-09	341	350	341	348	95,000	1,740
2010-11-08	336	341	336	338	93,000	1,690
2010-11-05	321	334	321	332	100,000	1,660
2010-11-04	315	331	315	321	91,000	1,605
2010-11-02	315	315	309	313	85,000	1,565
2010-11-01	321	322	315	317	86,000	1,585
2010-10-29	330	330	312	323	147,000	1,615
2010-10-28	333	339	326	326	252,000	1,630
2010-10-27	349	349	336	337	116,000	1,685
2010-10-26	350	352	345	348	101,000	1,740
2010-10-25	353	356	345	346	75,000	1,730
2010-10-22	350	350	341	350	155,000	1,750
2010-10-21	357	357	347	350	90,000	1,750
2010-10-20	360	360	356	357	44,000	1,785
2010-10-19	365	370	360	362	65,000	1,810
2010-10-18	365	372	364	369	52,000	1,845
2010-10-15	370	371	363	365	70,000	1,825
2010-10-14	372	373	368	372	76,000	1,860
2010-10-13	369	372	366	367	84,000	1,835
2010-10-12	375	375	366	366	78,000	1,830
2010-10-08	373	379	373	374	142,000	1,870
2010-10-07	368	370	365	370	64,000	1,850
2010-10-06	371	371	365	367	89,000	1,835
2010-10-05	355	368	354	366	115,000	1,830
2010-10-04	361	363	356	357	89,000	1,785
2010-10-01	368	368	360	365	71,000	1,825
2010-09-30	373	375	370	370	69,000	1,850
2010-09-29	372	375	370	375	52,000	1,875
2010-09-28	368	372	368	370	55,000	1,850
2010-09-27	370	379	370	372	87,000	1,860
2010-09-24	373	373	370	370	122,000	1,850
2010-09-22	378	379	376	376	67,000	1,880
2010-09-21	382	383	380	380	50,000	1,900
2010-09-17	380	382	379	379	35,000	1,895
2010-09-16	382	383	375	379	58,000	1,895
2010-09-15	375	384	373	381	77,000	1,905
2010-09-14	380	380	372	375	60,000	1,875
2010-09-13	383	384	376	381	44,000	1,905
2010-09-10	383	383	379	381	91,000	1,905
2010-09-09	375	380	375	380	38,000	1,900
2010-09-08	381	383	376	376	52,000	1,880
2010-09-07	381	384	379	382	32,000	1,910
2010-09-06	384	387	382	385	118,000	1,925
2010-09-03	378	380	378	380	37,000	1,900
2010-09-02	380	381	370	378	86,000	1,890
2010-09-01	378	379	372	373	136,000	1,865
2010-08-31	391	391	378	379	79,000	1,895
2010-08-30	390	399	388	392	94,000	1,960
2010-08-27	379	390	376	390	69,000	1,950
2010-08-26	382	382	375	381	106,000	1,905
2010-08-25	381	384	379	382	48,000	1,910
2010-08-24	380	386	376	386	120,000	1,930
2010-08-23	388	391	379	380	60,000	1,900
2010-08-20	388	389	386	386	68,000	1,930
2010-08-19	387	392	387	391	76,000	1,955
2010-08-18	394	394	387	390	65,000	1,950
2010-08-17	393	393	386	389	66,000	1,945
2010-08-16	391	396	387	395	94,000	1,975
2010-08-13	390	397	385	396	90,000	1,980
2010-08-12	386	390	381	389	133,000	1,945
2010-08-11	398	399	390	392	128,000	1,960
2010-08-10	400	405	399	401	169,000	2,005
2010-08-09	393	397	380	397	363,000	1,985
2010-08-06	419	420	414	417	123,000	2,085
2010-08-05	415	419	415	419	59,000	2,095
2010-08-04	422	422	413	414	113,000	2,070
2010-08-03	414	422	410	422	425,000	2,110
2010-08-02	408	412	403	409	246,000	2,045
2010-07-30	412	412	406	410	159,000	2,050
2010-07-29	408	415	403	411	193,000	2,055
2010-07-28	399	414	399	408	250,000	2,040
2010-07-27	401	402	399	401	59,000	2,005
2010-07-26	403	403	399	402	79,000	2,010
2010-07-23	399	403	398	400	199,000	2,000
2010-07-22	397	398	395	397	94,000	1,985
2010-07-21	400	401	396	399	159,000	1,995
2010-07-20	391	405	391	399	102,000	1,995
2010-07-16	400	401	395	396	201,000	1,980
2010-07-15	403	407	398	400	143,000	2,000
2010-07-14	400	405	400	402	175,000	2,010
2010-07-13	405	405	394	400	161,000	2,000
2010-07-12	400	407	396	402	141,000	2,010
2010-07-09	400	402	395	399	184,000	1,995
2010-07-08	404	405	398	400	200,000	2,000
2010-07-07	402	409	392	398	547,000	1,990
2010-07-06	384	395	379	394	337,000	1,970
2010-07-05	375	386	375	383	179,000	1,915
2010-07-02	366	374	365	372	366,000	1,860
2010-07-01	375	384	364	366	343,000	1,830
2010-06-30	375	383	372	383	228,000	1,915
2010-06-29	389	392	379	379	164,000	1,895
2010-06-28	394	396	386	386	128,000	1,930
2010-06-25	389	395	387	390	150,000	1,950
2010-06-24	404	406	391	392	412,000	1,960
2010-06-23	406	408	404	406	211,000	2,030
2010-06-22	407	412	403	411	271,000	2,055
2010-06-21	405	415	405	409	488,000	2,045
2010-06-18	394	402	391	402	372,000	2,010
2010-06-17	399	403	391	394	589,000	1,970
2010-06-16	397	417	393	407	1,486,000	2,035
2010-06-15	381	386	375	378	688,000	1,890
2010-06-14	390	391	381	383	722,000	1,915
2010-06-11	400	400	389	390	285,000	1,950
2010-06-10	393	394	389	393	241,000	1,965
2010-06-09	398	400	395	396	200,000	1,980
2010-06-08	401	402	397	397	109,000	1,985
2010-06-07	405	406	402	404	151,000	2,020
2010-06-04	410	410	409	410	110,000	2,050
2010-06-03	408	413	408	409	162,000	2,045
2010-06-02	412	413	406	406	99,000	2,030
2010-06-01	420	422	414	416	126,000	2,080
2010-05-31	408	416	405	416	220,000	2,080
2010-05-28	407	412	405	405	127,000	2,025
2010-05-27	397	401	397	399	125,000	1,995
2010-05-26	398	404	396	399	233,000	1,995
2010-05-25	411	414	400	402	155,000	2,010
2010-05-24	415	415	408	411	218,000	2,055
2010-05-21	415	415	406	409	266,000	2,045
2010-05-20	418	424	418	418	208,000	2,090
2010-05-19	420	421	415	419	292,000	2,095
2010-05-18	438	438	421	421	329,000	2,105
2010-05-17	445	446	414	436	924,000	2,180
2010-05-14	482	493	482	485	131,000	2,425
2010-05-13	488	491	486	486	120,000	2,430
2010-05-12	487	487	480	482	68,000	2,410
2010-05-11	490	492	482	482	100,000	2,410
2010-05-10	481	488	481	484	141,000	2,420
2010-05-07	475	491	472	483	269,000	2,415
2010-05-06	505	508	503	505	198,000	2,525
2010-04-30	520	523	518	520	152,000	2,600
2010-04-28	523	524	514	515	212,000	2,575
2010-04-27	521	531	517	531	265,000	2,655
2010-04-26	529	529	522	525	327,000	2,625
2010-04-23	510	532	509	521	1,053,000	2,605
2010-04-22	503	509	498	509	341,000	2,545
2010-04-21	493	503	492	501	436,000	2,505
2010-04-20	490	495	487	488	226,000	2,440
2010-04-19	476	487	473	487	294,000	2,435
2010-04-16	475	477	474	477	175,000	2,385
2010-04-15	479	479	475	476	184,000	2,380
2010-04-14	476	478	474	476	103,000	2,380
2010-04-13	480	482	476	478	99,000	2,390
2010-04-12	477	481	476	476	143,000	2,380
2010-04-09	474	477	474	476	111,000	2,380
2010-04-08	478	480	475	477	187,000	2,385
2010-04-07	480	482	476	482	209,000	2,410
2010-04-06	479	485	476	476	105,000	2,380
2010-04-05	479	479	470	479	173,000	2,395
2010-04-02	480	480	467	475	308,000	2,375
2010-04-01	483	484	475	477	283,000	2,385
2010-03-31	490	491	486	486	111,000	2,430
2010-03-30	492	492	483	491	200,000	2,455
2010-03-29	485	492	482	492	212,000	2,460
2010-03-26	500	505	499	503	387,000	2,515
2010-03-25	500	500	497	500	274,000	2,500
2010-03-24	503	504	499	500	277,000	2,500
2010-03-23	498	504	498	500	369,000	2,500
2010-03-19	494	496	494	496	227,000	2,480
2010-03-18	496	498	492	494	298,000	2,470
2010-03-17	498	499	494	495	279,000	2,475
2010-03-16	497	500	494	495	208,000	2,475
2010-03-15	500	504	495	498	261,000	2,490
2010-03-12	495	495	492	494	161,000	2,470
2010-03-11	493	499	493	494	202,000	2,470
2010-03-10	485	493	485	491	208,000	2,455
2010-03-09	476	489	476	486	345,000	2,430
2010-03-08	474	479	474	476	203,000	2,380
2010-03-05	460	472	460	472	258,000	2,360
2010-03-04	463	464	457	458	134,000	2,290
2010-03-03	451	459	447	459	167,000	2,295
2010-03-02	446	449	445	448	72,000	2,240
2010-03-01	448	452	446	450	71,000	2,250
2010-02-26	450	451	448	450	80,000	2,250
2010-02-25	452	455	448	453	114,000	2,265
2010-02-24	448	457	447	453	234,000	2,265
2010-02-23	446	452	444	447	173,000	2,235
2010-02-22	440	445	437	443	137,000	2,215
2010-02-19	442	442	430	432	138,000	2,160
2010-02-18	443	444	439	442	107,000	2,210
2010-02-17	439	445	438	443	163,000	2,215
2010-02-16	437	444	437	439	67,000	2,195
2010-02-15	440	444	440	440	147,000	2,200
2010-02-12	422	436	422	436	309,000	2,180
2010-02-10	415	420	413	413	65,000	2,065
2010-02-09	410	417	410	416	77,000	2,080
2010-02-08	414	419	414	415	66,000	2,075
2010-02-05	419	421	416	419	55,000	2,095
2010-02-04	422	427	421	425	73,000	2,125
2010-02-03	419	425	419	422	101,000	2,110
2010-02-02	412	420	411	418	106,000	2,090
2010-02-01	418	418	412	412	98,000	2,060
2010-01-29	425	426	419	419	65,000	2,095
2010-01-28	423	426	423	424	68,000	2,120
2010-01-27	423	429	422	423	112,000	2,115
2010-01-26	434	434	425	425	81,000	2,125
2010-01-25	425	431	424	430	120,000	2,150
2010-01-22	432	432	425	428	105,000	2,140
2010-01-21	430	434	423	434	166,000	2,170
2010-01-20	434	435	428	430	131,000	2,150
2010-01-19	433	437	432	433	86,000	2,165
2010-01-18	427	434	426	432	143,000	2,160
2010-01-15	427	428	423	428	100,000	2,140
2010-01-14	425	427	421	427	133,000	2,135
2010-01-13	415	423	410	421	160,000	2,105
2010-01-12	411	416	410	416	148,000	2,080
2010-01-08	404	410	404	408	100,000	2,040
2010-01-07	405	406	402	404	53,000	2,020
2010-01-06	406	406	402	405	69,000	2,025
2010-01-05	410	411	406	406	87,000	2,030
2010-01-04	405	410	401	404	66,000	2,020

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