1. HOME >
  2. 株価時系列 >
  3. 6706 >
  4. 2011年

6706 電気興業(株) の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-30327341321335107,0001,675
2011-12-29317321314319180,0001,595
2011-12-28316320315316219,0001,580
2011-12-27335335320323314,0001,615
2011-12-26345345334337240,0001,685
2011-12-22348348338342260,0001,710
2011-12-21340352339348312,0001,740
2011-12-20331337329337264,0001,685
2011-12-19335339329339246,0001,695
2011-12-16336347333338332,0001,690
2011-12-15314342314339423,0001,695
2011-12-14319324313321156,0001,605
2011-12-13309319304317133,0001,585
2011-12-12319321313315115,0001,575
2011-12-09311319308318214,0001,590
2011-12-08307310301310129,0001,550
2011-12-0729730829730899,0001,540
2011-12-06294301292298231,0001,490
2011-12-05283296283294178,0001,470
2011-12-02273282272281124,0001,405
2011-12-01271273266273180,0001,365
2011-11-3026026425926274,0001,310
2011-11-2925826225826249,0001,310
2011-11-28255261255258167,0001,290
2011-11-2524925524925180,0001,255
2011-11-24250254248252100,0001,260
2011-11-22244254244254137,0001,270
2011-11-21244245237244107,0001,220
2011-11-18243246242246109,0001,230
2011-11-17253254242249322,0001,245
2011-11-16259259251257148,0001,285
2011-11-15263266255255119,0001,275
2011-11-14270270262268124,0001,340
2011-11-11280280266267197,0001,335
2011-11-1029429428528765,0001,435
2011-11-0929530129029675,0001,480
2011-11-0829729729329435,0001,470
2011-11-0729529729029769,0001,485
2011-11-0429929929129472,0001,470
2011-11-0229329829329772,0001,485
2011-11-0129530029529734,0001,485
2011-10-31295305295300122,0001,500
2011-10-28298300295295113,0001,475
2011-10-2729029528929570,0001,475
2011-10-2629129428529266,0001,460
2011-10-2529529729029188,0001,455
2011-10-2429729929229756,0001,485
2011-10-2129429428929261,0001,460
2011-10-2029029028829059,0001,450
2011-10-1929229228728920,0001,445
2011-10-1828628728528725,0001,435
2011-10-1729729728628877,0001,440
2011-10-1429629628729045,0001,450
2011-10-1329030228929674,0001,480
2011-10-1228829128828950,0001,445
2011-10-1129529629029363,0001,465
2011-10-0728729528428838,0001,440
2011-10-0628629128128343,0001,415
2011-10-0528929528028070,0001,400
2011-10-0429529828828977,0001,445
2011-10-0330930929630157,0001,505
2011-09-3031631631031265,0001,560
2011-09-2929831329831367,0001,565
2011-09-28287300287300111,0001,500
2011-09-2727728527528076,0001,400
2011-09-26290290274274134,0001,370
2011-09-22299299287289107,0001,445
2011-09-21299303296297103,0001,485
2011-09-20317317296299203,0001,495
2011-09-16319323316318155,0001,590
2011-09-1530531630531690,0001,580
2011-09-14299309299301139,0001,505
2011-09-13288301287299145,0001,495
2011-09-12290290284286134,0001,430
2011-09-09301303292293296,0001,465
2011-09-08311312302304120,0001,520
2011-09-07312314308309117,0001,545
2011-09-0631731730630887,0001,540
2011-09-0532232231431645,0001,580
2011-09-02328328314322154,0001,610
2011-09-0133433432933376,0001,665
2011-08-3133133332733395,0001,665
2011-08-3032733332733080,0001,650
2011-08-2932632932232578,0001,625
2011-08-26319326316325236,0001,625
2011-08-25311319307318174,0001,590
2011-08-24314316303307154,0001,535
2011-08-23302311299310291,0001,550
2011-08-22306308292297304,0001,485
2011-08-19307308303306175,0001,530
2011-08-18311312308309232,0001,545
2011-08-17308310307310175,0001,550
2011-08-16307309302307400,0001,535
2011-08-15315319300303628,0001,515
2011-08-12335336319328104,0001,640
2011-08-1132232931932878,0001,640
2011-08-1033333432633164,0001,655
2011-08-09319328313328130,0001,640
2011-08-0833033032332581,0001,625
2011-08-05330336327332145,0001,660
2011-08-04340346338342160,0001,710
2011-08-03349349340342156,0001,710
2011-08-0235935935635782,0001,785
2011-08-01363364358359157,0001,795
2011-07-29358372358366275,0001,830
2011-07-28355357353356142,0001,780
2011-07-2735535635335572,0001,775
2011-07-2635535635435580,0001,775
2011-07-25357358351355125,0001,775
2011-07-22359359355358186,0001,790
2011-07-2135035235035262,0001,760
2011-07-2035035234835089,0001,750
2011-07-19345350345349195,0001,745
2011-07-15343348343345107,0001,725
2011-07-14350355348349129,0001,745
2011-07-13344354342354146,0001,770
2011-07-12342347342344136,0001,720
2011-07-11351351343345300,0001,725
2011-07-08360361357358153,0001,790
2011-07-07366370359360302,0001,800
2011-07-06371373368372206,0001,860
2011-07-05370374366371162,0001,855
2011-07-04361370361363163,0001,815
2011-07-01358363356357143,0001,785
2011-06-30350357346354160,0001,770
2011-06-29340350339350101,0001,750
2011-06-28334338334337101,0001,685
2011-06-2733033533033367,0001,665
2011-06-24330336330331189,0001,655
2011-06-23335335329329149,0001,645
2011-06-22327336327335142,0001,675
2011-06-21323327323327126,0001,635
2011-06-20315323315321129,0001,605
2011-06-17323329312312367,0001,560
2011-06-16325329324327198,0001,635
2011-06-1532532832232374,0001,615
2011-06-14321324320322139,0001,610
2011-06-13324324319323153,0001,615
2011-06-10343343324327410,0001,635
2011-06-09342345337340129,0001,700
2011-06-0834434734334445,0001,720
2011-06-07345351344344101,0001,720
2011-06-0635335534634667,0001,730
2011-06-03360360352355172,0001,775
2011-06-02362362354357116,0001,785
2011-06-0136537036436673,0001,830
2011-05-3136336536036382,0001,815
2011-05-3035636335636293,0001,810
2011-05-27347362345358167,0001,790
2011-05-26345352345349107,0001,745
2011-05-25354357343344132,0001,720
2011-05-24359363353354103,0001,770
2011-05-23365366357358141,0001,790
2011-05-2036737036636687,0001,830
2011-05-19375380368370117,0001,850
2011-05-18369378369373144,0001,865
2011-05-17375381372373239,0001,865
2011-05-16367377363375317,0001,875
2011-05-13364370351352151,0001,760
2011-05-12365369364364106,0001,820
2011-05-1137837837037089,0001,850
2011-05-10366375365374156,0001,870
2011-05-09382382366366328,0001,830
2011-05-06381385380382106,0001,910
2011-05-02390392383387114,0001,935
2011-04-28384386382386136,0001,930
2011-04-27384387375381196,0001,905
2011-04-26381386380380110,0001,900
2011-04-25387389382383133,0001,915
2011-04-22386387379379234,0001,895
2011-04-21387388378380112,0001,900
2011-04-20379389379386161,0001,930
2011-04-19384386374376133,0001,880
2011-04-18395396384386194,0001,930
2011-04-15396403392395114,0001,975
2011-04-14386400384395155,0001,975
2011-04-1338539438539095,0001,950
2011-04-12392396388389180,0001,945
2011-04-11382396382393125,0001,965
2011-04-08380395377386198,0001,930
2011-04-07387389380381284,0001,905
2011-04-06406406383385524,0001,925
2011-04-05427428405406424,0002,030
2011-04-04444452432435248,0002,175
2011-04-01452454444444137,0002,220
2011-03-31453453441452245,0002,260
2011-03-30440456440451295,0002,255
2011-03-29428444426441280,0002,205
2011-03-28448448433442299,0002,210
2011-03-25451453443450311,0002,250
2011-03-24451455447450342,0002,250
2011-03-23452457442445466,0002,225
2011-03-22455455450451384,0002,255
2011-03-18416449414449662,0002,245
2011-03-17391418386416689,0002,080
2011-03-16347395347392493,0001,960
2011-03-15375379323346541,0001,730
2011-03-14378410375390557,0001,950
2011-03-11408423408410742,0002,050
2011-03-10405414402402332,0002,010
2011-03-09408412405405366,0002,025
2011-03-08408429406408895,0002,040
2011-03-074034093994071,226,0002,035
2011-03-04392394385387260,0001,935
2011-03-03393393388390211,0001,950
2011-03-02391393385385341,0001,925
2011-03-01393395390391381,0001,955
2011-02-28384390380386269,0001,930
2011-02-25379383375381197,0001,905
2011-02-24386386380381196,0001,905
2011-02-23380390378384277,0001,920
2011-02-22395395377380594,0001,900
2011-02-21399399396396109,0001,980
2011-02-18393399393397237,0001,985
2011-02-17394394392393279,0001,965
2011-02-16393395390395325,0001,975
2011-02-15394394390392366,0001,960
2011-02-14388396388394806,0001,970
2011-02-10422428419427112,0002,135
2011-02-0942542642042666,0002,130
2011-02-08430430415423158,0002,115
2011-02-07425428420426118,0002,130
2011-02-04416424412420175,0002,100
2011-02-03427429406416196,0002,080
2011-02-02429435426433106,0002,165
2011-02-0143343342742964,0002,145
2011-01-31423434421432137,0002,160
2011-01-28441442436439135,0002,195
2011-01-27433442433439171,0002,195
2011-01-2643443542743372,0002,165
2011-01-25430439428432136,0002,160
2011-01-24424428420428107,0002,140
2011-01-21433435420421240,0002,105
2011-01-20439439425432173,0002,160
2011-01-19434443434441152,0002,205
2011-01-18422436422433259,0002,165
2011-01-17417424417422135,0002,110
2011-01-14411419410415164,0002,075
2011-01-1341141540941274,0002,060
2011-01-1242042141041194,0002,055
2011-01-1141341741341575,0002,075
2011-01-0741641741341390,0002,065
2011-01-06406418406415125,0002,075
2011-01-05405407402406111,0002,030
2011-01-04399408397405114,0002,025

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