1. HOME >
  2. 株価時系列 >
  3. 6706 >
  4. 2012年

6706 電気興業(株) の時系列データ [2012年度]

日付始値高値安値終値出来高調整後終値
2012-12-28352353348349136,0001,745
2012-12-27359359350350216,0001,750
2012-12-26353358351358175,0001,790
2012-12-25366366349350355,0001,750
2012-12-21358364357362243,0001,810
2012-12-20357359353354204,0001,770
2012-12-19366367357358281,0001,790
2012-12-18361365358364168,0001,820
2012-12-17366367355355152,0001,775
2012-12-14365365357361274,0001,805
2012-12-13364370363369153,0001,845
2012-12-12362363360361132,0001,805
2012-12-1136136135535876,0001,790
2012-12-1036236235836079,0001,800
2012-12-07362362358361109,0001,805
2012-12-06361363354358172,0001,790
2012-12-05358364358360110,0001,800
2012-12-04365365356358191,0001,790
2012-12-03372372364366152,0001,830
2012-11-30375375367369215,0001,845
2012-11-29359377358372469,0001,860
2012-11-28364364354356202,0001,780
2012-11-27364371362370264,0001,850
2012-11-26366369360361178,0001,805
2012-11-22360363357363165,0001,815
2012-11-21359363350356190,0001,780
2012-11-20357361355358172,0001,790
2012-11-19359365359363208,0001,815
2012-11-16351354348353225,0001,765
2012-11-15345356345351195,0001,755
2012-11-14355355347348179,0001,740
2012-11-13368369350356310,0001,780
2012-11-12352373350370424,0001,850
2012-11-09355356351353232,0001,765
2012-11-08357364355359181,0001,795
2012-11-07359365358363142,0001,815
2012-11-06364364358358159,0001,790
2012-11-05370370365366159,0001,830
2012-11-02370374363371278,0001,855
2012-11-01366373366370270,0001,850
2012-10-31358370358367547,0001,835
2012-10-30353364353354682,0001,770
2012-10-29362366354358443,0001,790
2012-10-26370374362364478,0001,820
2012-10-25377379363370505,0001,850
2012-10-24375379373376446,0001,880
2012-10-23385385373380747,0001,900
2012-10-223583833583801,397,0001,900
2012-10-193693763553631,111,0001,815
2012-10-183633723573681,034,0001,840
2012-10-173603793563611,911,0001,805
2012-10-16346356343349970,0001,745
2012-10-153183533173491,786,0001,745
2012-10-12300314300311450,0001,555
2012-10-11296304296300225,0001,500
2012-10-10312316301302204,0001,510
2012-10-09317328315316176,0001,580
2012-10-05322325315319137,0001,595
2012-10-04323328323326122,0001,630
2012-10-03325329317318164,0001,590
2012-10-02346346329329137,0001,645
2012-10-01344349338345130,0001,725
2012-09-28346357340345146,0001,725
2012-09-27341345335343128,0001,715
2012-09-26358358343345166,0001,725
2012-09-25347360345360220,0001,800
2012-09-24358359350352268,0001,760
2012-09-21343368338360930,0001,800
2012-09-20311342311341442,0001,705
2012-09-19310320309316129,0001,580
2012-09-18305316303310126,0001,550
2012-09-14299308299306126,0001,530
2012-09-13293293290292130,0001,460
2012-09-1228929528929482,0001,470
2012-09-1129529528729082,0001,450
2012-09-1028829528829566,0001,475
2012-09-0729329428728798,0001,435
2012-09-0629229328828847,0001,440
2012-09-05306306291292123,0001,460
2012-09-04317320305308133,0001,540
2012-09-0330631730631563,0001,575
2012-08-3130631030630942,0001,545
2012-08-3030731030730992,0001,545
2012-08-29321327308309171,0001,545
2012-08-28336337315319219,0001,595
2012-08-27335343335335106,0001,675
2012-08-24333335330333131,0001,665
2012-08-23336338332332307,0001,660
2012-08-22337339330333163,0001,665
2012-08-2134734734134390,0001,715
2012-08-2034735134734752,0001,735
2012-08-1735335434534793,0001,735
2012-08-1634836134836097,0001,800
2012-08-1534135034135082,0001,750
2012-08-14334341332338131,0001,690
2012-08-13322340300333438,0001,665
2012-08-1035836135335754,0001,785
2012-08-0936336335735856,0001,790
2012-08-0837638736336474,0001,820
2012-08-0737038137038022,0001,900
2012-08-0637137336637219,0001,860
2012-08-0336937136236671,0001,830
2012-08-0236837936637794,0001,885
2012-08-0136736936236926,0001,845
2012-07-3137237336536944,0001,845
2012-07-3037037336537352,0001,865
2012-07-2736637436337485,0001,870
2012-07-26379379356358150,0001,790
2012-07-2538338337637970,0001,895
2012-07-2438839037838669,0001,930
2012-07-23389394387387206,0001,935
2012-07-2039839939139691,0001,980
2012-07-1939540539539892,0001,990
2012-07-1838739138738847,0001,940
2012-07-1739439538738781,0001,935
2012-07-13387400386393121,0001,965
2012-07-12381390372387157,0001,935
2012-07-11386386372375141,0001,875
2012-07-1039640038638761,0001,935
2012-07-0939740239539645,0001,980
2012-07-06395404394402135,0002,010
2012-07-0540240239539570,0001,975
2012-07-04392399384396207,0001,980
2012-07-03400402388390243,0001,950
2012-07-02417419404405217,0002,025
2012-06-29415425414415241,0002,075
2012-06-28398418398416350,0002,080
2012-06-27388400388395140,0001,975
2012-06-26384386376381122,0001,905
2012-06-2539839838739154,0001,955
2012-06-2238739338639284,0001,960
2012-06-21368396368395254,0001,975
2012-06-20364366360365117,0001,825
2012-06-1936236536136195,0001,805
2012-06-1836237036237088,0001,850
2012-06-15354369352362235,0001,810
2012-06-14368368340346237,0001,730
2012-06-1338338336836897,0001,840
2012-06-1237938437938370,0001,915
2012-06-1138038837938790,0001,935
2012-06-08387387376381188,0001,905
2012-06-07374392372387244,0001,935
2012-06-06359369347367235,0001,835
2012-06-05344358344355222,0001,775
2012-06-04331344331343183,0001,715
2012-06-01339339333335187,0001,675
2012-05-31326341326339397,0001,695
2012-05-30313335308332332,0001,660
2012-05-29304307302306167,0001,530
2012-05-2831431430530893,0001,540
2012-05-2531931931131583,0001,575
2012-05-24314325311321137,0001,605
2012-05-23323325304310185,0001,550
2012-05-2232532832232673,0001,630
2012-05-2132933032132657,0001,630
2012-05-1833033232432471,0001,620
2012-05-17329343322338182,0001,690
2012-05-16334339330330137,0001,650
2012-05-15357357336340198,0001,700
2012-05-14347370347366134,0001,830
2012-05-11348360347347114,0001,735
2012-05-1035135335035352,0001,765
2012-05-09354357353355117,0001,775
2012-05-0835236035035676,0001,780
2012-05-0734535334535054,0001,750
2012-05-0236036035435967,0001,795
2012-05-0136336335235671,0001,780
2012-04-2736736936236370,0001,815
2012-04-26382382368368101,0001,840
2012-04-2537538237538149,0001,905
2012-04-2437437537237458,0001,870
2012-04-2338538737737975,0001,895
2012-04-2038138737538589,0001,925
2012-04-1938038337537767,0001,885
2012-04-1838438738438771,0001,935
2012-04-17385387375383110,0001,915
2012-04-1637237937037269,0001,860
2012-04-1337838337537588,0001,875
2012-04-1237537937437892,0001,890
2012-04-1137237637237372,0001,865
2012-04-10375382375378158,0001,890
2012-04-09383385377378160,0001,890
2012-04-06395395383385201,0001,925
2012-04-05387408384402187,0002,010
2012-04-04402403391394142,0001,970
2012-04-0340940940240277,0002,010
2012-04-02414419409409139,0002,045
2012-03-30411422408419249,0002,095
2012-03-29409414402411231,0002,055
2012-03-28414414407411266,0002,055
2012-03-27417419411416253,0002,080
2012-03-26416423412413211,0002,065
2012-03-23402422400421253,0002,105
2012-03-22410416403410253,0002,050
2012-03-21416418404407269,0002,035
2012-03-19423430416420267,0002,100
2012-03-16431431426427257,0002,135
2012-03-15436439429433231,0002,165
2012-03-14436444432441341,0002,205
2012-03-13425436425433299,0002,165
2012-03-12432439424433289,0002,165
2012-03-09420439420435532,0002,175
2012-03-08415424415419222,0002,095
2012-03-07410418407417302,0002,085
2012-03-06425425417421243,0002,105
2012-03-05413431413424681,0002,120
2012-03-02405412404410404,0002,050
2012-03-01401409400405278,0002,025
2012-02-29395405392400329,0002,000
2012-02-28400400388395414,0001,975
2012-02-27403407396402383,0002,010
2012-02-24405405390400469,0002,000
2012-02-23409412403411298,0002,055
2012-02-22401409399409317,0002,045
2012-02-21402405393399329,0001,995
2012-02-20410414407409245,0002,045
2012-02-17395406391403442,0002,015
2012-02-16380392380389285,0001,945
2012-02-15386388378380338,0001,900
2012-02-14379386378386467,0001,930
2012-02-13372381368376742,0001,880
2012-02-1036136435435673,0001,780
2012-02-09372373358363169,0001,815
2012-02-08370376370371154,0001,855
2012-02-07375375365370184,0001,850
2012-02-06367377364374322,0001,870
2012-02-03362374354355194,0001,775
2012-02-02357361351357245,0001,785
2012-02-01361365356362224,0001,810
2012-01-31365371360366179,0001,830
2012-01-30379382368373273,0001,865
2012-01-27352381346371448,0001,855
2012-01-26349352345345146,0001,725
2012-01-2535535535135294,0001,760
2012-01-24346362345355415,0001,775
2012-01-23345359342343361,0001,715
2012-01-20331343331341388,0001,705
2012-01-19326332324331196,0001,655
2012-01-18324329323324110,0001,620
2012-01-17321325321322128,0001,610
2012-01-16321322318321147,0001,605
2012-01-13328330321326237,0001,630
2012-01-12331331325330156,0001,650
2012-01-11341343332333129,0001,665
2012-01-10338362336340545,0001,700
2012-01-0632833132332688,0001,630
2012-01-05341341322330263,0001,650
2012-01-04336349335349188,0001,745

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