6706 電気興業(株) の時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	571	582	571	574	37,000	2,870
2016-12-29	571	577	569	571	97,000	2,855
2016-12-28	577	582	571	581	61,000	2,905
2016-12-27	582	582	569	573	80,000	2,865
2016-12-26	587	589	582	584	50,000	2,920
2016-12-22	588	589	582	587	79,000	2,935
2016-12-21	590	591	574	584	68,000	2,920
2016-12-20	579	590	576	587	55,000	2,935
2016-12-19	589	590	575	579	80,000	2,895
2016-12-16	595	595	586	589	139,000	2,945
2016-12-15	593	593	583	593	58,000	2,965
2016-12-14	596	596	585	589	59,000	2,945
2016-12-13	575	596	564	596	116,000	2,980
2016-12-12	595	595	582	584	67,000	2,920
2016-12-09	593	595	584	594	101,000	2,970
2016-12-08	583	596	573	593	92,000	2,965
2016-12-07	577	580	574	576	54,000	2,880
2016-12-06	570	570	555	567	95,000	2,835
2016-12-05	590	590	573	575	50,000	2,875
2016-12-02	589	591	587	590	31,000	2,950
2016-12-01	588	594	576	594	103,000	2,970
2016-11-30	588	588	581	581	47,000	2,905
2016-11-29	589	590	579	588	38,000	2,940
2016-11-28	582	590	582	589	51,000	2,945
2016-11-25	594	595	580	590	64,000	2,950
2016-11-24	597	597	587	590	38,000	2,950
2016-11-22	597	599	590	596	46,000	2,980
2016-11-21	596	599	595	598	48,000	2,990
2016-11-18	592	600	590	596	113,000	2,980
2016-11-17	573	590	572	590	116,000	2,950
2016-11-16	575	575	567	575	67,000	2,875
2016-11-15	565	573	557	573	67,000	2,865
2016-11-14	563	575	563	570	89,000	2,850
2016-11-11	572	572	556	563	124,000	2,815
2016-11-10	558	561	548	560	74,000	2,800
2016-11-09	563	563	533	533	112,000	2,665
2016-11-08	568	568	560	561	22,000	2,805
2016-11-07	566	573	563	565	59,000	2,825
2016-11-04	549	566	547	565	69,000	2,825
2016-11-02	567	572	553	558	96,000	2,790
2016-11-01	578	579	573	576	43,000	2,880
2016-10-31	579	586	576	579	136,000	2,895
2016-10-28	569	585	569	575	377,000	2,875
2016-10-27	555	566	552	566	82,000	2,830
2016-10-26	553	555	548	554	49,000	2,770
2016-10-25	558	568	552	556	99,000	2,780
2016-10-24	546	556	543	556	69,000	2,780
2016-10-21	558	559	546	547	53,000	2,735
2016-10-20	548	555	547	555	98,000	2,775
2016-10-19	538	549	538	548	102,000	2,740
2016-10-18	524	540	521	538	112,000	2,690
2016-10-17	516	528	516	526	53,000	2,630
2016-10-14	516	519	516	517	27,000	2,585
2016-10-13	516	522	511	515	114,000	2,575
2016-10-12	510	522	509	515	72,000	2,575
2016-10-11	511	519	505	518	63,000	2,590
2016-10-07	520	523	507	511	52,000	2,555
2016-10-06	516	525	516	520	88,000	2,600
2016-10-05	509	516	509	516	46,000	2,580
2016-10-04	510	513	504	513	45,000	2,565
2016-10-03	513	513	506	510	44,000	2,550
2016-09-30	504	511	504	507	50,000	2,535
2016-09-29	507	517	506	516	41,000	2,580
2016-09-28	515	515	505	506	72,000	2,530
2016-09-27	499	511	495	511	90,000	2,555
2016-09-26	507	507	500	507	41,000	2,535
2016-09-23	508	512	499	506	125,000	2,530
2016-09-21	492	515	492	514	72,000	2,570
2016-09-20	493	503	491	497	129,000	2,485
2016-09-16	498	503	493	502	107,000	2,510
2016-09-15	488	500	488	495	36,000	2,475
2016-09-14	492	501	488	495	122,000	2,475
2016-09-13	510	512	494	500	41,000	2,500
2016-09-12	506	510	495	503	37,000	2,515
2016-09-09	513	515	509	514	71,000	2,570
2016-09-08	482	513	482	508	114,000	2,540
2016-09-07	477	488	476	486	52,000	2,430
2016-09-06	476	483	476	481	23,000	2,405
2016-09-05	485	486	475	476	62,000	2,380
2016-09-02	472	486	472	485	59,000	2,425
2016-09-01	466	472	466	470	52,000	2,350
2016-08-31	479	479	461	466	192,000	2,330
2016-08-30	469	479	467	479	47,000	2,395
2016-08-29	468	472	465	467	59,000	2,335
2016-08-26	463	467	452	462	69,000	2,310
2016-08-25	461	469	460	467	42,000	2,335
2016-08-24	467	467	462	463	30,000	2,315
2016-08-23	467	472	465	469	57,000	2,345
2016-08-22	464	484	464	467	67,000	2,335
2016-08-19	460	469	457	466	42,000	2,330
2016-08-18	460	460	453	456	53,000	2,280
2016-08-17	462	463	455	461	70,000	2,305
2016-08-16	482	482	466	467	57,000	2,335
2016-08-15	468	481	463	478	66,000	2,390
2016-08-12	461	469	447	465	178,000	2,325
2016-08-10	520	525	506	506	75,000	2,530
2016-08-09	536	536	525	528	98,000	2,640
2016-08-08	531	538	524	535	116,000	2,675
2016-08-05	511	521	504	520	119,000	2,600
2016-08-04	500	510	498	507	128,000	2,535
2016-08-03	509	509	496	498	81,000	2,490
2016-08-02	505	514	499	513	87,000	2,565
2016-08-01	511	513	498	507	72,000	2,535
2016-07-29	508	514	505	513	84,000	2,565
2016-07-28	502	511	498	508	65,000	2,540
2016-07-27	508	508	492	505	94,000	2,525
2016-07-26	501	508	496	506	80,000	2,530
2016-07-25	507	507	497	501	72,000	2,505
2016-07-22	498	499	492	499	42,000	2,495
2016-07-21	502	502	488	501	71,000	2,505
2016-07-20	502	503	492	494	88,000	2,470
2016-07-19	484	504	484	504	88,000	2,520
2016-07-15	477	483	474	481	97,000	2,405
2016-07-14	473	479	473	474	65,000	2,370
2016-07-13	470	479	470	475	78,000	2,375
2016-07-12	456	476	456	468	58,000	2,340
2016-07-11	451	456	446	456	54,000	2,280
2016-07-08	444	450	440	443	40,000	2,215
2016-07-07	455	456	444	445	42,000	2,225
2016-07-06	456	458	448	456	130,000	2,280
2016-07-05	448	455	448	453	50,000	2,265
2016-07-04	447	454	445	453	64,000	2,265
2016-07-01	446	447	441	445	61,000	2,225
2016-06-30	452	459	443	445	83,000	2,225
2016-06-29	445	452	441	452	51,000	2,260
2016-06-28	439	446	433	437	70,000	2,185
2016-06-27	437	454	437	439	71,000	2,195
2016-06-24	478	478	427	434	98,000	2,170
2016-06-23	474	474	466	470	38,000	2,350
2016-06-22	466	478	466	477	34,000	2,385
2016-06-21	471	472	467	469	35,000	2,345
2016-06-20	459	471	459	466	40,000	2,330
2016-06-17	461	465	454	456	35,000	2,280
2016-06-16	470	471	451	452	78,000	2,260
2016-06-15	475	478	470	473	83,000	2,365
2016-06-14	482	483	469	472	47,000	2,360
2016-06-13	489	491	483	483	53,000	2,415
2016-06-10	495	497	491	497	66,000	2,485
2016-06-09	498	498	488	495	45,000	2,475
2016-06-08	499	499	492	498	24,000	2,490
2016-06-07	500	503	490	496	38,000	2,480
2016-06-06	492	496	489	494	45,000	2,470
2016-06-03	501	505	495	500	49,000	2,500
2016-06-02	502	505	491	498	78,000	2,490
2016-06-01	502	510	502	502	56,000	2,510
2016-05-31	506	509	501	508	81,000	2,540
2016-05-30	504	510	501	509	32,000	2,545
2016-05-27	510	510	500	504	96,000	2,520
2016-05-26	511	515	500	511	80,000	2,555
2016-05-25	515	516	507	512	98,000	2,560
2016-05-24	502	512	502	510	92,000	2,550
2016-05-23	500	502	491	502	79,000	2,510
2016-05-20	484	497	484	494	73,000	2,470
2016-05-19	486	488	480	486	60,000	2,430
2016-05-18	467	486	467	486	94,000	2,430
2016-05-17	475	476	463	470	133,000	2,350
2016-05-16	462	488	462	475	158,000	2,375
2016-05-13	475	475	461	462	104,000	2,310
2016-05-12	478	483	476	477	50,000	2,385
2016-05-11	489	489	483	486	76,000	2,430
2016-05-10	469	483	466	481	97,000	2,405
2016-05-09	466	476	463	465	62,000	2,325
2016-05-06	471	472	461	466	143,000	2,330
2016-05-02	476	481	472	472	133,000	2,360
2016-04-28	500	509	483	484	116,000	2,420
2016-04-27	502	507	497	499	87,000	2,495
2016-04-26	518	518	501	504	64,000	2,520
2016-04-25	518	521	514	518	85,000	2,590
2016-04-22	518	519	510	515	105,000	2,575
2016-04-21	507	522	507	520	151,000	2,600
2016-04-20	501	513	501	506	120,000	2,530
2016-04-19	506	508	498	502	84,000	2,510
2016-04-18	499	502	492	498	167,000	2,490
2016-04-15	495	505	494	501	223,000	2,505
2016-04-14	495	502	489	500	281,000	2,500
2016-04-13	489	504	487	491	242,000	2,455
2016-04-12	487	492	484	489	134,000	2,445
2016-04-11	493	495	477	491	169,000	2,455
2016-04-08	498	499	490	493	209,000	2,465
2016-04-07	498	505	498	504	88,000	2,520
2016-04-06	496	505	496	502	114,000	2,510
2016-04-05	508	508	495	496	128,000	2,480
2016-04-04	515	520	506	510	212,000	2,550
2016-04-01	524	524	512	514	141,000	2,570
2016-03-31	533	541	525	525	95,000	2,625
2016-03-30	531	543	529	534	173,000	2,670
2016-03-29	535	540	520	539	160,000	2,695
2016-03-28	537	540	533	540	123,000	2,700
2016-03-25	531	547	529	530	107,000	2,650
2016-03-24	539	546	536	536	118,000	2,680
2016-03-23	545	547	533	547	127,000	2,735
2016-03-22	538	548	536	544	154,000	2,720
2016-03-18	549	550	537	537	188,000	2,685
2016-03-17	543	554	543	549	152,000	2,745
2016-03-16	540	546	539	541	133,000	2,705
2016-03-15	542	547	539	543	91,000	2,715
2016-03-14	541	547	541	544	91,000	2,720
2016-03-11	525	534	525	533	151,000	2,665
2016-03-10	524	531	524	529	127,000	2,645
2016-03-09	531	531	517	521	185,000	2,605
2016-03-08	541	543	530	532	143,000	2,660
2016-03-07	548	550	542	543	101,000	2,715
2016-03-04	550	553	545	548	220,000	2,740
2016-03-03	551	552	546	551	107,000	2,755
2016-03-02	538	554	538	551	175,000	2,755
2016-03-01	528	535	522	529	145,000	2,645
2016-02-29	535	549	528	528	157,000	2,640
2016-02-26	529	541	529	533	128,000	2,665
2016-02-25	518	535	518	520	193,000	2,600
2016-02-24	523	532	510	526	154,000	2,630
2016-02-23	551	554	524	525	184,000	2,625
2016-02-22	547	559	547	551	210,000	2,755
2016-02-19	537	548	533	547	198,000	2,735
2016-02-18	516	539	516	537	171,000	2,685
2016-02-17	516	520	505	508	277,000	2,540
2016-02-16	539	548	524	524	209,000	2,620
2016-02-15	503	550	502	549	192,000	2,745
2016-02-12	490	515	490	498	254,000	2,490
2016-02-10	515	517	504	507	140,000	2,535
2016-02-09	501	507	499	505	78,000	2,525
2016-02-08	493	516	485	510	149,000	2,550
2016-02-05	506	506	493	504	75,000	2,520
2016-02-04	512	514	504	506	73,000	2,530
2016-02-03	514	514	490	511	94,000	2,555
2016-02-02	514	517	511	514	53,000	2,570
2016-02-01	494	512	488	512	103,000	2,560
2016-01-29	473	484	473	484	49,000	2,420
2016-01-28	476	478	473	473	67,000	2,365
2016-01-27	473	481	473	478	56,000	2,390
2016-01-26	480	480	469	469	71,000	2,345
2016-01-25	497	497	480	485	93,000	2,425
2016-01-22	483	489	475	488	97,000	2,440
2016-01-21	499	504	475	475	101,000	2,375
2016-01-20	509	512	498	498	67,000	2,490
2016-01-19	509	521	506	513	95,000	2,565
2016-01-18	500	511	498	503	46,000	2,515
2016-01-15	506	512	506	510	33,000	2,550
2016-01-14	499	511	496	506	121,000	2,530
2016-01-13	493	509	493	506	41,000	2,530
2016-01-12	512	513	493	493	96,000	2,465
2016-01-08	519	524	516	520	86,000	2,600
2016-01-07	528	534	525	525	63,000	2,625
2016-01-06	539	540	530	536	53,000	2,680
2016-01-05	533	547	533	539	47,000	2,695
2016-01-04	542	543	531	533	42,000	2,665

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