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
2012-12-28	352	353	348	349	136,000	1,745
2012-12-27	359	359	350	350	216,000	1,750
2012-12-26	353	358	351	358	175,000	1,790
2012-12-25	366	366	349	350	355,000	1,750
2012-12-21	358	364	357	362	243,000	1,810
2012-12-20	357	359	353	354	204,000	1,770
2012-12-19	366	367	357	358	281,000	1,790
2012-12-18	361	365	358	364	168,000	1,820
2012-12-17	366	367	355	355	152,000	1,775
2012-12-14	365	365	357	361	274,000	1,805
2012-12-13	364	370	363	369	153,000	1,845
2012-12-12	362	363	360	361	132,000	1,805
2012-12-11	361	361	355	358	76,000	1,790
2012-12-10	362	362	358	360	79,000	1,800
2012-12-07	362	362	358	361	109,000	1,805
2012-12-06	361	363	354	358	172,000	1,790
2012-12-05	358	364	358	360	110,000	1,800
2012-12-04	365	365	356	358	191,000	1,790
2012-12-03	372	372	364	366	152,000	1,830
2012-11-30	375	375	367	369	215,000	1,845
2012-11-29	359	377	358	372	469,000	1,860
2012-11-28	364	364	354	356	202,000	1,780
2012-11-27	364	371	362	370	264,000	1,850
2012-11-26	366	369	360	361	178,000	1,805
2012-11-22	360	363	357	363	165,000	1,815
2012-11-21	359	363	350	356	190,000	1,780
2012-11-20	357	361	355	358	172,000	1,790
2012-11-19	359	365	359	363	208,000	1,815
2012-11-16	351	354	348	353	225,000	1,765
2012-11-15	345	356	345	351	195,000	1,755
2012-11-14	355	355	347	348	179,000	1,740
2012-11-13	368	369	350	356	310,000	1,780
2012-11-12	352	373	350	370	424,000	1,850
2012-11-09	355	356	351	353	232,000	1,765
2012-11-08	357	364	355	359	181,000	1,795
2012-11-07	359	365	358	363	142,000	1,815
2012-11-06	364	364	358	358	159,000	1,790
2012-11-05	370	370	365	366	159,000	1,830
2012-11-02	370	374	363	371	278,000	1,855
2012-11-01	366	373	366	370	270,000	1,850
2012-10-31	358	370	358	367	547,000	1,835
2012-10-30	353	364	353	354	682,000	1,770
2012-10-29	362	366	354	358	443,000	1,790
2012-10-26	370	374	362	364	478,000	1,820
2012-10-25	377	379	363	370	505,000	1,850
2012-10-24	375	379	373	376	446,000	1,880
2012-10-23	385	385	373	380	747,000	1,900
2012-10-22	358	383	358	380	1,397,000	1,900
2012-10-19	369	376	355	363	1,111,000	1,815
2012-10-18	363	372	357	368	1,034,000	1,840
2012-10-17	360	379	356	361	1,911,000	1,805
2012-10-16	346	356	343	349	970,000	1,745
2012-10-15	318	353	317	349	1,786,000	1,745
2012-10-12	300	314	300	311	450,000	1,555
2012-10-11	296	304	296	300	225,000	1,500
2012-10-10	312	316	301	302	204,000	1,510
2012-10-09	317	328	315	316	176,000	1,580
2012-10-05	322	325	315	319	137,000	1,595
2012-10-04	323	328	323	326	122,000	1,630
2012-10-03	325	329	317	318	164,000	1,590
2012-10-02	346	346	329	329	137,000	1,645
2012-10-01	344	349	338	345	130,000	1,725
2012-09-28	346	357	340	345	146,000	1,725
2012-09-27	341	345	335	343	128,000	1,715
2012-09-26	358	358	343	345	166,000	1,725
2012-09-25	347	360	345	360	220,000	1,800
2012-09-24	358	359	350	352	268,000	1,760
2012-09-21	343	368	338	360	930,000	1,800
2012-09-20	311	342	311	341	442,000	1,705
2012-09-19	310	320	309	316	129,000	1,580
2012-09-18	305	316	303	310	126,000	1,550
2012-09-14	299	308	299	306	126,000	1,530
2012-09-13	293	293	290	292	130,000	1,460
2012-09-12	289	295	289	294	82,000	1,470
2012-09-11	295	295	287	290	82,000	1,450
2012-09-10	288	295	288	295	66,000	1,475
2012-09-07	293	294	287	287	98,000	1,435
2012-09-06	292	293	288	288	47,000	1,440
2012-09-05	306	306	291	292	123,000	1,460
2012-09-04	317	320	305	308	133,000	1,540
2012-09-03	306	317	306	315	63,000	1,575
2012-08-31	306	310	306	309	42,000	1,545
2012-08-30	307	310	307	309	92,000	1,545
2012-08-29	321	327	308	309	171,000	1,545
2012-08-28	336	337	315	319	219,000	1,595
2012-08-27	335	343	335	335	106,000	1,675
2012-08-24	333	335	330	333	131,000	1,665
2012-08-23	336	338	332	332	307,000	1,660
2012-08-22	337	339	330	333	163,000	1,665
2012-08-21	347	347	341	343	90,000	1,715
2012-08-20	347	351	347	347	52,000	1,735
2012-08-17	353	354	345	347	93,000	1,735
2012-08-16	348	361	348	360	97,000	1,800
2012-08-15	341	350	341	350	82,000	1,750
2012-08-14	334	341	332	338	131,000	1,690
2012-08-13	322	340	300	333	438,000	1,665
2012-08-10	358	361	353	357	54,000	1,785
2012-08-09	363	363	357	358	56,000	1,790
2012-08-08	376	387	363	364	74,000	1,820
2012-08-07	370	381	370	380	22,000	1,900
2012-08-06	371	373	366	372	19,000	1,860
2012-08-03	369	371	362	366	71,000	1,830
2012-08-02	368	379	366	377	94,000	1,885
2012-08-01	367	369	362	369	26,000	1,845
2012-07-31	372	373	365	369	44,000	1,845
2012-07-30	370	373	365	373	52,000	1,865
2012-07-27	366	374	363	374	85,000	1,870
2012-07-26	379	379	356	358	150,000	1,790
2012-07-25	383	383	376	379	70,000	1,895
2012-07-24	388	390	378	386	69,000	1,930
2012-07-23	389	394	387	387	206,000	1,935
2012-07-20	398	399	391	396	91,000	1,980
2012-07-19	395	405	395	398	92,000	1,990
2012-07-18	387	391	387	388	47,000	1,940
2012-07-17	394	395	387	387	81,000	1,935
2012-07-13	387	400	386	393	121,000	1,965
2012-07-12	381	390	372	387	157,000	1,935
2012-07-11	386	386	372	375	141,000	1,875
2012-07-10	396	400	386	387	61,000	1,935
2012-07-09	397	402	395	396	45,000	1,980
2012-07-06	395	404	394	402	135,000	2,010
2012-07-05	402	402	395	395	70,000	1,975
2012-07-04	392	399	384	396	207,000	1,980
2012-07-03	400	402	388	390	243,000	1,950
2012-07-02	417	419	404	405	217,000	2,025
2012-06-29	415	425	414	415	241,000	2,075
2012-06-28	398	418	398	416	350,000	2,080
2012-06-27	388	400	388	395	140,000	1,975
2012-06-26	384	386	376	381	122,000	1,905
2012-06-25	398	398	387	391	54,000	1,955
2012-06-22	387	393	386	392	84,000	1,960
2012-06-21	368	396	368	395	254,000	1,975
2012-06-20	364	366	360	365	117,000	1,825
2012-06-19	362	365	361	361	95,000	1,805
2012-06-18	362	370	362	370	88,000	1,850
2012-06-15	354	369	352	362	235,000	1,810
2012-06-14	368	368	340	346	237,000	1,730
2012-06-13	383	383	368	368	97,000	1,840
2012-06-12	379	384	379	383	70,000	1,915
2012-06-11	380	388	379	387	90,000	1,935
2012-06-08	387	387	376	381	188,000	1,905
2012-06-07	374	392	372	387	244,000	1,935
2012-06-06	359	369	347	367	235,000	1,835
2012-06-05	344	358	344	355	222,000	1,775
2012-06-04	331	344	331	343	183,000	1,715
2012-06-01	339	339	333	335	187,000	1,675
2012-05-31	326	341	326	339	397,000	1,695
2012-05-30	313	335	308	332	332,000	1,660
2012-05-29	304	307	302	306	167,000	1,530
2012-05-28	314	314	305	308	93,000	1,540
2012-05-25	319	319	311	315	83,000	1,575
2012-05-24	314	325	311	321	137,000	1,605
2012-05-23	323	325	304	310	185,000	1,550
2012-05-22	325	328	322	326	73,000	1,630
2012-05-21	329	330	321	326	57,000	1,630
2012-05-18	330	332	324	324	71,000	1,620
2012-05-17	329	343	322	338	182,000	1,690
2012-05-16	334	339	330	330	137,000	1,650
2012-05-15	357	357	336	340	198,000	1,700
2012-05-14	347	370	347	366	134,000	1,830
2012-05-11	348	360	347	347	114,000	1,735
2012-05-10	351	353	350	353	52,000	1,765
2012-05-09	354	357	353	355	117,000	1,775
2012-05-08	352	360	350	356	76,000	1,780
2012-05-07	345	353	345	350	54,000	1,750
2012-05-02	360	360	354	359	67,000	1,795
2012-05-01	363	363	352	356	71,000	1,780
2012-04-27	367	369	362	363	70,000	1,815
2012-04-26	382	382	368	368	101,000	1,840
2012-04-25	375	382	375	381	49,000	1,905
2012-04-24	374	375	372	374	58,000	1,870
2012-04-23	385	387	377	379	75,000	1,895
2012-04-20	381	387	375	385	89,000	1,925
2012-04-19	380	383	375	377	67,000	1,885
2012-04-18	384	387	384	387	71,000	1,935
2012-04-17	385	387	375	383	110,000	1,915
2012-04-16	372	379	370	372	69,000	1,860
2012-04-13	378	383	375	375	88,000	1,875
2012-04-12	375	379	374	378	92,000	1,890
2012-04-11	372	376	372	373	72,000	1,865
2012-04-10	375	382	375	378	158,000	1,890
2012-04-09	383	385	377	378	160,000	1,890
2012-04-06	395	395	383	385	201,000	1,925
2012-04-05	387	408	384	402	187,000	2,010
2012-04-04	402	403	391	394	142,000	1,970
2012-04-03	409	409	402	402	77,000	2,010
2012-04-02	414	419	409	409	139,000	2,045
2012-03-30	411	422	408	419	249,000	2,095
2012-03-29	409	414	402	411	231,000	2,055
2012-03-28	414	414	407	411	266,000	2,055
2012-03-27	417	419	411	416	253,000	2,080
2012-03-26	416	423	412	413	211,000	2,065
2012-03-23	402	422	400	421	253,000	2,105
2012-03-22	410	416	403	410	253,000	2,050
2012-03-21	416	418	404	407	269,000	2,035
2012-03-19	423	430	416	420	267,000	2,100
2012-03-16	431	431	426	427	257,000	2,135
2012-03-15	436	439	429	433	231,000	2,165
2012-03-14	436	444	432	441	341,000	2,205
2012-03-13	425	436	425	433	299,000	2,165
2012-03-12	432	439	424	433	289,000	2,165
2012-03-09	420	439	420	435	532,000	2,175
2012-03-08	415	424	415	419	222,000	2,095
2012-03-07	410	418	407	417	302,000	2,085
2012-03-06	425	425	417	421	243,000	2,105
2012-03-05	413	431	413	424	681,000	2,120
2012-03-02	405	412	404	410	404,000	2,050
2012-03-01	401	409	400	405	278,000	2,025
2012-02-29	395	405	392	400	329,000	2,000
2012-02-28	400	400	388	395	414,000	1,975
2012-02-27	403	407	396	402	383,000	2,010
2012-02-24	405	405	390	400	469,000	2,000
2012-02-23	409	412	403	411	298,000	2,055
2012-02-22	401	409	399	409	317,000	2,045
2012-02-21	402	405	393	399	329,000	1,995
2012-02-20	410	414	407	409	245,000	2,045
2012-02-17	395	406	391	403	442,000	2,015
2012-02-16	380	392	380	389	285,000	1,945
2012-02-15	386	388	378	380	338,000	1,900
2012-02-14	379	386	378	386	467,000	1,930
2012-02-13	372	381	368	376	742,000	1,880
2012-02-10	361	364	354	356	73,000	1,780
2012-02-09	372	373	358	363	169,000	1,815
2012-02-08	370	376	370	371	154,000	1,855
2012-02-07	375	375	365	370	184,000	1,850
2012-02-06	367	377	364	374	322,000	1,870
2012-02-03	362	374	354	355	194,000	1,775
2012-02-02	357	361	351	357	245,000	1,785
2012-02-01	361	365	356	362	224,000	1,810
2012-01-31	365	371	360	366	179,000	1,830
2012-01-30	379	382	368	373	273,000	1,865
2012-01-27	352	381	346	371	448,000	1,855
2012-01-26	349	352	345	345	146,000	1,725
2012-01-25	355	355	351	352	94,000	1,760
2012-01-24	346	362	345	355	415,000	1,775
2012-01-23	345	359	342	343	361,000	1,715
2012-01-20	331	343	331	341	388,000	1,705
2012-01-19	326	332	324	331	196,000	1,655
2012-01-18	324	329	323	324	110,000	1,620
2012-01-17	321	325	321	322	128,000	1,610
2012-01-16	321	322	318	321	147,000	1,605
2012-01-13	328	330	321	326	237,000	1,630
2012-01-12	331	331	325	330	156,000	1,650
2012-01-11	341	343	332	333	129,000	1,665
2012-01-10	338	362	336	340	545,000	1,700
2012-01-06	328	331	323	326	88,000	1,630
2012-01-05	341	341	322	330	263,000	1,650
2012-01-04	336	349	335	349	188,000	1,745

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