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
2013-12-30	728	734	726	729	203,000	3,645
2013-12-27	722	730	721	730	212,000	3,650
2013-12-26	705	729	705	727	311,000	3,635
2013-12-25	697	702	693	698	310,000	3,490
2013-12-24	712	718	704	705	523,000	3,525
2013-12-20	683	718	682	712	701,000	3,560
2013-12-19	687	696	681	683	593,000	3,415
2013-12-18	689	698	689	697	240,000	3,485
2013-12-17	693	698	690	696	309,000	3,480
2013-12-16	705	707	685	687	337,000	3,435
2013-12-13	719	723	708	711	494,000	3,555
2013-12-12	717	727	717	723	312,000	3,615
2013-12-11	724	724	715	717	370,000	3,585
2013-12-10	737	740	725	728	408,000	3,640
2013-12-09	732	740	728	730	429,000	3,650
2013-12-06	716	724	711	721	292,000	3,605
2013-12-05	716	729	715	719	327,000	3,595
2013-12-04	728	731	719	722	441,000	3,610
2013-12-03	715	733	712	731	912,000	3,655
2013-12-02	703	708	697	702	286,000	3,510
2013-11-29	712	712	695	700	211,000	3,500
2013-11-28	716	724	700	712	518,000	3,560
2013-11-27	714	722	706	708	544,000	3,540
2013-11-26	688	718	686	715	1,153,000	3,575
2013-11-25	674	687	673	686	366,000	3,430
2013-11-22	676	679	667	673	346,000	3,365
2013-11-21	671	682	671	681	239,000	3,405
2013-11-20	681	690	669	673	240,000	3,365
2013-11-19	672	695	669	688	533,000	3,440
2013-11-18	679	681	664	670	257,000	3,350
2013-11-15	674	682	667	671	415,000	3,355
2013-11-14	670	678	659	664	493,000	3,320
2013-11-13	683	683	671	674	478,000	3,370
2013-11-12	664	686	663	682	592,000	3,410
2013-11-11	692	692	667	672	1,848,000	3,360
2013-11-08	614	625	609	617	526,000	3,085
2013-11-07	658	658	618	625	371,000	3,125
2013-11-06	661	668	658	660	166,000	3,300
2013-11-05	663	677	658	660	612,000	3,300
2013-11-01	667	667	642	658	236,000	3,290
2013-10-31	654	661	647	649	287,000	3,245
2013-10-30	657	661	645	647	379,000	3,235
2013-10-29	657	662	650	655	199,000	3,275
2013-10-28	657	662	652	657	108,000	3,285
2013-10-25	671	671	651	659	226,000	3,295
2013-10-24	657	668	655	667	165,000	3,335
2013-10-23	679	683	655	655	272,000	3,275
2013-10-22	683	683	662	678	357,000	3,390
2013-10-21	682	697	678	682	372,000	3,410
2013-10-18	682	687	675	676	391,000	3,380
2013-10-17	660	694	658	689	883,000	3,445
2013-10-16	647	660	639	659	306,000	3,295
2013-10-15	644	655	642	652	345,000	3,260
2013-10-11	640	644	638	642	167,000	3,210
2013-10-10	631	638	626	631	159,000	3,155
2013-10-09	630	634	624	630	174,000	3,150
2013-10-08	614	638	612	630	416,000	3,150
2013-10-07	603	616	597	613	266,000	3,065
2013-10-04	611	618	601	610	154,000	3,050
2013-10-03	620	625	615	619	128,000	3,095
2013-10-02	640	643	615	627	252,000	3,135
2013-10-01	630	646	630	632	343,000	3,160
2013-09-30	627	636	620	626	278,000	3,130
2013-09-27	633	645	627	638	527,000	3,190
2013-09-26	609	636	608	633	380,000	3,165
2013-09-25	630	639	619	623	506,000	3,115
2013-09-24	618	643	617	640	819,000	3,200
2013-09-20	604	633	601	619	916,000	3,095
2013-09-19	597	603	590	600	422,000	3,000
2013-09-18	596	596	588	590	194,000	2,950
2013-09-17	594	598	591	596	226,000	2,980
2013-09-13	580	594	579	593	533,000	2,965
2013-09-12	573	580	571	572	240,000	2,860
2013-09-11	568	577	565	571	264,000	2,855
2013-09-10	563	567	558	562	226,000	2,810
2013-09-09	568	578	556	558	166,000	2,790
2013-09-06	561	569	555	566	101,000	2,830
2013-09-05	578	578	563	566	99,000	2,830
2013-09-04	575	576	565	570	109,000	2,850
2013-09-03	582	584	573	578	218,000	2,890
2013-09-02	574	584	573	579	286,000	2,895
2013-08-30	564	578	563	574	333,000	2,870
2013-08-29	559	564	558	561	85,000	2,805
2013-08-28	561	563	555	559	117,000	2,795
2013-08-27	549	574	549	569	216,000	2,845
2013-08-26	557	567	555	559	234,000	2,795
2013-08-23	566	566	553	560	433,000	2,800
2013-08-22	522	543	516	541	252,000	2,705
2013-08-21	520	526	512	516	93,000	2,580
2013-08-20	513	534	513	524	142,000	2,620
2013-08-19	508	530	508	523	185,000	2,615
2013-08-16	505	508	495	503	260,000	2,515
2013-08-15	525	527	515	515	103,000	2,575
2013-08-14	530	530	518	524	129,000	2,620
2013-08-13	526	534	526	530	146,000	2,650
2013-08-12	539	539	526	530	218,000	2,650
2013-08-09	532	532	509	513	123,000	2,565
2013-08-08	525	542	521	523	93,000	2,615
2013-08-07	540	541	533	535	113,000	2,675
2013-08-06	541	551	535	549	64,000	2,745
2013-08-05	540	549	533	541	105,000	2,705
2013-08-02	532	552	532	550	113,000	2,750
2013-08-01	530	538	526	532	67,000	2,660
2013-07-31	529	544	520	532	167,000	2,660
2013-07-30	524	536	524	532	76,000	2,660
2013-07-29	530	539	524	524	151,000	2,620
2013-07-26	555	555	543	547	204,000	2,735
2013-07-25	582	586	565	565	179,000	2,825
2013-07-24	591	591	578	581	136,000	2,905
2013-07-23	584	593	579	590	343,000	2,950
2013-07-22	573	585	567	585	262,000	2,925
2013-07-19	580	582	561	563	275,000	2,815
2013-07-18	573	584	571	580	414,000	2,900
2013-07-17	565	574	562	568	199,000	2,840
2013-07-16	553	575	553	570	281,000	2,850
2013-07-12	556	560	548	553	167,000	2,765
2013-07-11	555	560	547	558	113,000	2,790
2013-07-10	560	566	553	557	240,000	2,785
2013-07-09	555	562	554	558	287,000	2,790
2013-07-08	571	575	546	546	283,000	2,730
2013-07-05	570	571	558	563	185,000	2,815
2013-07-04	563	564	555	561	244,000	2,805
2013-07-03	580	580	569	570	230,000	2,850
2013-07-02	568	589	563	579	483,000	2,895
2013-07-01	539	574	533	573	815,000	2,865
2013-06-28	533	539	526	529	248,000	2,645
2013-06-27	528	534	510	533	232,000	2,665
2013-06-26	530	539	521	525	352,000	2,625
2013-06-25	510	517	504	514	181,000	2,570
2013-06-24	538	539	509	512	224,000	2,560
2013-06-21	500	531	493	531	397,000	2,655
2013-06-20	525	530	513	516	300,000	2,580
2013-06-19	521	535	511	526	385,000	2,630
2013-06-18	520	520	499	508	301,000	2,540
2013-06-17	491	525	491	519	348,000	2,595
2013-06-14	514	517	497	502	580,000	2,510
2013-06-13	520	522	509	510	260,000	2,550
2013-06-12	515	532	509	527	250,000	2,635
2013-06-11	538	538	517	526	506,000	2,630
2013-06-10	509	540	509	535	471,000	2,675
2013-06-07	505	507	477	493	486,000	2,465
2013-06-06	520	539	500	510	573,000	2,550
2013-06-05	513	550	513	520	868,000	2,600
2013-06-04	509	514	481	510	934,000	2,550
2013-06-03	535	536	514	519	584,000	2,595
2013-05-31	525	560	521	540	1,116,000	2,700
2013-05-30	514	526	504	508	457,000	2,540
2013-05-29	546	548	523	524	772,000	2,620
2013-05-28	508	539	508	535	672,000	2,675
2013-05-27	521	527	506	508	680,000	2,540
2013-05-24	529	557	523	539	833,000	2,695
2013-05-23	564	574	517	519	854,000	2,595
2013-05-22	582	584	554	564	636,000	2,820
2013-05-21	581	604	580	581	776,000	2,905
2013-05-20	596	603	583	584	752,000	2,920
2013-05-17	610	618	585	597	1,336,000	2,985
2013-05-16	593	620	571	605	2,455,000	3,025
2013-05-15	563	563	563	563	393,000	2,815
2013-05-14	485	501	480	483	497,000	2,415
2013-05-13	473	498	473	487	347,000	2,435
2013-05-10	488	488	470	472	207,000	2,360
2013-05-09	469	480	466	477	249,000	2,385
2013-05-08	472	473	460	461	190,000	2,305
2013-05-07	458	474	458	472	263,000	2,360
2013-05-02	457	460	449	450	112,000	2,250
2013-05-01	459	459	453	456	104,000	2,280
2013-04-30	449	458	445	452	174,000	2,260
2013-04-26	460	460	449	450	186,000	2,250
2013-04-25	459	463	456	458	192,000	2,290
2013-04-24	457	460	453	459	162,000	2,295
2013-04-23	447	455	439	451	238,000	2,255
2013-04-22	458	460	450	450	253,000	2,250
2013-04-19	429	449	428	447	381,000	2,235
2013-04-18	423	430	420	426	116,000	2,130
2013-04-17	422	428	420	428	74,000	2,140
2013-04-16	417	427	410	420	485,000	2,100
2013-04-15	422	427	421	425	229,000	2,125
2013-04-12	428	432	422	429	418,000	2,145
2013-04-11	423	435	423	428	312,000	2,140
2013-04-10	422	429	416	420	285,000	2,100
2013-04-09	438	443	423	428	308,000	2,140
2013-04-08	438	445	434	441	172,000	2,205
2013-04-05	435	444	428	438	329,000	2,190
2013-04-04	413	425	404	423	286,000	2,115
2013-04-03	404	418	402	415	174,000	2,075
2013-04-02	401	410	392	402	234,000	2,010
2013-04-01	411	413	398	401	379,000	2,005
2013-03-29	439	442	415	424	316,000	2,120
2013-03-28	451	451	439	443	165,000	2,215
2013-03-27	435	463	435	457	157,000	2,285
2013-03-26	445	445	435	441	204,000	2,205
2013-03-25	461	461	450	450	223,000	2,250
2013-03-22	476	476	455	455	339,000	2,275
2013-03-21	457	477	457	475	226,000	2,375
2013-03-19	451	457	445	448	196,000	2,240
2013-03-18	465	468	451	452	299,000	2,260
2013-03-15	466	498	464	473	960,000	2,365
2013-03-14	437	462	437	461	485,000	2,305
2013-03-13	436	446	433	437	323,000	2,185
2013-03-12	433	444	432	435	367,000	2,175
2013-03-11	413	433	413	430	408,000	2,150
2013-03-08	403	410	403	408	344,000	2,040
2013-03-07	400	409	398	401	361,000	2,005
2013-03-06	396	400	394	400	233,000	2,000
2013-03-05	388	396	387	395	310,000	1,975
2013-03-04	396	396	384	385	170,000	1,925
2013-03-01	380	396	380	395	305,000	1,975
2013-02-28	374	381	373	378	142,000	1,890
2013-02-27	377	378	372	372	95,000	1,860
2013-02-26	377	384	374	379	145,000	1,895
2013-02-25	384	384	380	380	141,000	1,900
2013-02-22	387	387	372	376	247,000	1,880
2013-02-21	380	389	377	387	204,000	1,935
2013-02-20	377	381	374	375	117,000	1,875
2013-02-19	375	376	372	375	88,000	1,875
2013-02-18	373	375	370	371	221,000	1,855
2013-02-15	381	381	364	372	179,000	1,860
2013-02-14	392	392	384	385	192,000	1,925
2013-02-13	385	397	383	393	472,000	1,965
2013-02-12	371	384	370	381	308,000	1,905
2013-02-08	379	379	369	374	233,000	1,870
2013-02-07	380	382	373	376	163,000	1,880
2013-02-06	379	384	378	382	113,000	1,910
2013-02-05	388	389	374	375	296,000	1,875
2013-02-04	388	395	385	387	200,000	1,935
2013-02-01	390	394	385	385	183,000	1,925
2013-01-31	394	394	385	391	213,000	1,955
2013-01-30	384	397	377	395	426,000	1,975
2013-01-29	395	395	383	385	293,000	1,925
2013-01-28	400	402	392	398	582,000	1,990
2013-01-25	375	401	374	401	1,021,000	2,005
2013-01-24	363	374	363	374	188,000	1,870
2013-01-23	370	371	364	366	272,000	1,830
2013-01-22	366	375	366	368	297,000	1,840
2013-01-21	366	369	362	364	158,000	1,820
2013-01-18	365	369	362	365	141,000	1,825
2013-01-17	365	369	362	364	105,000	1,820
2013-01-16	369	370	365	366	252,000	1,830
2013-01-15	366	371	362	369	267,000	1,845
2013-01-11	368	368	363	364	159,000	1,820
2013-01-10	370	371	364	366	194,000	1,830
2013-01-09	364	368	362	365	120,000	1,825
2013-01-08	362	371	362	370	202,000	1,850
2013-01-07	369	370	359	362	247,000	1,810
2013-01-04	359	367	354	366	312,000	1,830

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