1. HOME >
  2. 株価時系列 >
  3. 6706 >
  4. 2013年

6706 電気興業(株) の時系列データ [2013年度]

日付始値高値安値終値出来高調整後終値
2013-12-30728734726729203,0003,645
2013-12-27722730721730212,0003,650
2013-12-26705729705727311,0003,635
2013-12-25697702693698310,0003,490
2013-12-24712718704705523,0003,525
2013-12-20683718682712701,0003,560
2013-12-19687696681683593,0003,415
2013-12-18689698689697240,0003,485
2013-12-17693698690696309,0003,480
2013-12-16705707685687337,0003,435
2013-12-13719723708711494,0003,555
2013-12-12717727717723312,0003,615
2013-12-11724724715717370,0003,585
2013-12-10737740725728408,0003,640
2013-12-09732740728730429,0003,650
2013-12-06716724711721292,0003,605
2013-12-05716729715719327,0003,595
2013-12-04728731719722441,0003,610
2013-12-03715733712731912,0003,655
2013-12-02703708697702286,0003,510
2013-11-29712712695700211,0003,500
2013-11-28716724700712518,0003,560
2013-11-27714722706708544,0003,540
2013-11-266887186867151,153,0003,575
2013-11-25674687673686366,0003,430
2013-11-22676679667673346,0003,365
2013-11-21671682671681239,0003,405
2013-11-20681690669673240,0003,365
2013-11-19672695669688533,0003,440
2013-11-18679681664670257,0003,350
2013-11-15674682667671415,0003,355
2013-11-14670678659664493,0003,320
2013-11-13683683671674478,0003,370
2013-11-12664686663682592,0003,410
2013-11-116926926676721,848,0003,360
2013-11-08614625609617526,0003,085
2013-11-07658658618625371,0003,125
2013-11-06661668658660166,0003,300
2013-11-05663677658660612,0003,300
2013-11-01667667642658236,0003,290
2013-10-31654661647649287,0003,245
2013-10-30657661645647379,0003,235
2013-10-29657662650655199,0003,275
2013-10-28657662652657108,0003,285
2013-10-25671671651659226,0003,295
2013-10-24657668655667165,0003,335
2013-10-23679683655655272,0003,275
2013-10-22683683662678357,0003,390
2013-10-21682697678682372,0003,410
2013-10-18682687675676391,0003,380
2013-10-17660694658689883,0003,445
2013-10-16647660639659306,0003,295
2013-10-15644655642652345,0003,260
2013-10-11640644638642167,0003,210
2013-10-10631638626631159,0003,155
2013-10-09630634624630174,0003,150
2013-10-08614638612630416,0003,150
2013-10-07603616597613266,0003,065
2013-10-04611618601610154,0003,050
2013-10-03620625615619128,0003,095
2013-10-02640643615627252,0003,135
2013-10-01630646630632343,0003,160
2013-09-30627636620626278,0003,130
2013-09-27633645627638527,0003,190
2013-09-26609636608633380,0003,165
2013-09-25630639619623506,0003,115
2013-09-24618643617640819,0003,200
2013-09-20604633601619916,0003,095
2013-09-19597603590600422,0003,000
2013-09-18596596588590194,0002,950
2013-09-17594598591596226,0002,980
2013-09-13580594579593533,0002,965
2013-09-12573580571572240,0002,860
2013-09-11568577565571264,0002,855
2013-09-10563567558562226,0002,810
2013-09-09568578556558166,0002,790
2013-09-06561569555566101,0002,830
2013-09-0557857856356699,0002,830
2013-09-04575576565570109,0002,850
2013-09-03582584573578218,0002,890
2013-09-02574584573579286,0002,895
2013-08-30564578563574333,0002,870
2013-08-2955956455856185,0002,805
2013-08-28561563555559117,0002,795
2013-08-27549574549569216,0002,845
2013-08-26557567555559234,0002,795
2013-08-23566566553560433,0002,800
2013-08-22522543516541252,0002,705
2013-08-2152052651251693,0002,580
2013-08-20513534513524142,0002,620
2013-08-19508530508523185,0002,615
2013-08-16505508495503260,0002,515
2013-08-15525527515515103,0002,575
2013-08-14530530518524129,0002,620
2013-08-13526534526530146,0002,650
2013-08-12539539526530218,0002,650
2013-08-09532532509513123,0002,565
2013-08-0852554252152393,0002,615
2013-08-07540541533535113,0002,675
2013-08-0654155153554964,0002,745
2013-08-05540549533541105,0002,705
2013-08-02532552532550113,0002,750
2013-08-0153053852653267,0002,660
2013-07-31529544520532167,0002,660
2013-07-3052453652453276,0002,660
2013-07-29530539524524151,0002,620
2013-07-26555555543547204,0002,735
2013-07-25582586565565179,0002,825
2013-07-24591591578581136,0002,905
2013-07-23584593579590343,0002,950
2013-07-22573585567585262,0002,925
2013-07-19580582561563275,0002,815
2013-07-18573584571580414,0002,900
2013-07-17565574562568199,0002,840
2013-07-16553575553570281,0002,850
2013-07-12556560548553167,0002,765
2013-07-11555560547558113,0002,790
2013-07-10560566553557240,0002,785
2013-07-09555562554558287,0002,790
2013-07-08571575546546283,0002,730
2013-07-05570571558563185,0002,815
2013-07-04563564555561244,0002,805
2013-07-03580580569570230,0002,850
2013-07-02568589563579483,0002,895
2013-07-01539574533573815,0002,865
2013-06-28533539526529248,0002,645
2013-06-27528534510533232,0002,665
2013-06-26530539521525352,0002,625
2013-06-25510517504514181,0002,570
2013-06-24538539509512224,0002,560
2013-06-21500531493531397,0002,655
2013-06-20525530513516300,0002,580
2013-06-19521535511526385,0002,630
2013-06-18520520499508301,0002,540
2013-06-17491525491519348,0002,595
2013-06-14514517497502580,0002,510
2013-06-13520522509510260,0002,550
2013-06-12515532509527250,0002,635
2013-06-11538538517526506,0002,630
2013-06-10509540509535471,0002,675
2013-06-07505507477493486,0002,465
2013-06-06520539500510573,0002,550
2013-06-05513550513520868,0002,600
2013-06-04509514481510934,0002,550
2013-06-03535536514519584,0002,595
2013-05-315255605215401,116,0002,700
2013-05-30514526504508457,0002,540
2013-05-29546548523524772,0002,620
2013-05-28508539508535672,0002,675
2013-05-27521527506508680,0002,540
2013-05-24529557523539833,0002,695
2013-05-23564574517519854,0002,595
2013-05-22582584554564636,0002,820
2013-05-21581604580581776,0002,905
2013-05-20596603583584752,0002,920
2013-05-176106185855971,336,0002,985
2013-05-165936205716052,455,0003,025
2013-05-15563563563563393,0002,815
2013-05-14485501480483497,0002,415
2013-05-13473498473487347,0002,435
2013-05-10488488470472207,0002,360
2013-05-09469480466477249,0002,385
2013-05-08472473460461190,0002,305
2013-05-07458474458472263,0002,360
2013-05-02457460449450112,0002,250
2013-05-01459459453456104,0002,280
2013-04-30449458445452174,0002,260
2013-04-26460460449450186,0002,250
2013-04-25459463456458192,0002,290
2013-04-24457460453459162,0002,295
2013-04-23447455439451238,0002,255
2013-04-22458460450450253,0002,250
2013-04-19429449428447381,0002,235
2013-04-18423430420426116,0002,130
2013-04-1742242842042874,0002,140
2013-04-16417427410420485,0002,100
2013-04-15422427421425229,0002,125
2013-04-12428432422429418,0002,145
2013-04-11423435423428312,0002,140
2013-04-10422429416420285,0002,100
2013-04-09438443423428308,0002,140
2013-04-08438445434441172,0002,205
2013-04-05435444428438329,0002,190
2013-04-04413425404423286,0002,115
2013-04-03404418402415174,0002,075
2013-04-02401410392402234,0002,010
2013-04-01411413398401379,0002,005
2013-03-29439442415424316,0002,120
2013-03-28451451439443165,0002,215
2013-03-27435463435457157,0002,285
2013-03-26445445435441204,0002,205
2013-03-25461461450450223,0002,250
2013-03-22476476455455339,0002,275
2013-03-21457477457475226,0002,375
2013-03-19451457445448196,0002,240
2013-03-18465468451452299,0002,260
2013-03-15466498464473960,0002,365
2013-03-14437462437461485,0002,305
2013-03-13436446433437323,0002,185
2013-03-12433444432435367,0002,175
2013-03-11413433413430408,0002,150
2013-03-08403410403408344,0002,040
2013-03-07400409398401361,0002,005
2013-03-06396400394400233,0002,000
2013-03-05388396387395310,0001,975
2013-03-04396396384385170,0001,925
2013-03-01380396380395305,0001,975
2013-02-28374381373378142,0001,890
2013-02-2737737837237295,0001,860
2013-02-26377384374379145,0001,895
2013-02-25384384380380141,0001,900
2013-02-22387387372376247,0001,880
2013-02-21380389377387204,0001,935
2013-02-20377381374375117,0001,875
2013-02-1937537637237588,0001,875
2013-02-18373375370371221,0001,855
2013-02-15381381364372179,0001,860
2013-02-14392392384385192,0001,925
2013-02-13385397383393472,0001,965
2013-02-12371384370381308,0001,905
2013-02-08379379369374233,0001,870
2013-02-07380382373376163,0001,880
2013-02-06379384378382113,0001,910
2013-02-05388389374375296,0001,875
2013-02-04388395385387200,0001,935
2013-02-01390394385385183,0001,925
2013-01-31394394385391213,0001,955
2013-01-30384397377395426,0001,975
2013-01-29395395383385293,0001,925
2013-01-28400402392398582,0001,990
2013-01-253754013744011,021,0002,005
2013-01-24363374363374188,0001,870
2013-01-23370371364366272,0001,830
2013-01-22366375366368297,0001,840
2013-01-21366369362364158,0001,820
2013-01-18365369362365141,0001,825
2013-01-17365369362364105,0001,820
2013-01-16369370365366252,0001,830
2013-01-15366371362369267,0001,845
2013-01-11368368363364159,0001,820
2013-01-10370371364366194,0001,830
2013-01-09364368362365120,0001,825
2013-01-08362371362370202,0001,850
2013-01-07369370359362247,0001,810
2013-01-04359367354366312,0001,830

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