6706 電気興業(株) の時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	3,220	3,220	3,175	3,195	28,500	3,195
2017-12-28	3,290	3,290	3,205	3,225	15,900	3,225
2017-12-27	3,295	3,350	3,240	3,285	16,800	3,285
2017-12-26	3,285	3,325	3,280	3,295	25,000	3,295
2017-12-25	3,315	3,335	3,265	3,290	31,100	3,290
2017-12-22	3,185	3,365	3,185	3,310	75,700	3,310
2017-12-21	3,205	3,205	3,160	3,185	64,900	3,185
2017-12-20	3,130	3,225	3,120	3,205	39,200	3,205
2017-12-19	3,145	3,185	3,125	3,130	62,200	3,130
2017-12-18	3,120	3,215	3,120	3,170	56,600	3,170
2017-12-15	2,997	3,095	2,997	3,065	65,900	3,065
2017-12-14	2,949	3,045	2,949	2,997	34,400	2,997
2017-12-13	2,927	2,927	2,881	2,899	13,400	2,899
2017-12-12	2,922	2,941	2,902	2,922	17,000	2,922
2017-12-11	2,921	2,945	2,901	2,922	13,200	2,922
2017-12-08	2,933	2,949	2,911	2,932	35,100	2,932
2017-12-07	2,872	2,920	2,872	2,911	12,900	2,911
2017-12-06	2,902	2,916	2,870	2,871	10,200	2,871
2017-12-05	2,888	2,924	2,846	2,906	16,300	2,906
2017-12-04	2,892	2,911	2,868	2,868	7,000	2,868
2017-12-01	2,909	2,946	2,899	2,899	15,100	2,899
2017-11-30	2,982	2,982	2,890	2,890	83,000	2,890
2017-11-29	2,971	3,060	2,964	3,015	45,700	3,015
2017-11-28	2,938	2,970	2,920	2,925	13,300	2,925
2017-11-27	2,980	2,980	2,939	2,945	5,900	2,945
2017-11-24	2,937	2,951	2,910	2,937	11,300	2,937
2017-11-22	2,985	2,985	2,925	2,937	16,500	2,937
2017-11-21	2,903	2,982	2,903	2,973	33,500	2,973
2017-11-20	2,783	2,898	2,783	2,876	28,500	2,876
2017-11-17	2,759	2,811	2,749	2,788	37,400	2,788
2017-11-16	2,757	2,793	2,741	2,760	22,100	2,760
2017-11-15	2,775	2,790	2,731	2,750	24,400	2,750
2017-11-13	2,852	2,889	2,836	2,864	30,500	2,864
2017-11-10	2,800	2,870	2,800	2,853	13,500	2,853
2017-11-09	2,860	2,885	2,808	2,852	13,700	2,852
2017-11-08	2,842	2,853	2,800	2,846	10,700	2,846
2017-11-07	2,859	2,882	2,837	2,866	10,100	2,866
2017-11-06	2,868	2,886	2,856	2,856	7,400	2,856
2017-11-02	2,884	2,884	2,862	2,878	8,800	2,878
2017-11-01	2,915	2,920	2,898	2,906	9,100	2,906
2017-10-31	2,910	2,946	2,907	2,913	15,600	2,913
2017-10-30	2,914	2,933	2,888	2,908	22,400	2,908
2017-10-27	2,905	2,939	2,901	2,914	10,800	2,914
2017-10-26	2,870	2,958	2,861	2,922	12,300	2,922
2017-10-25	2,943	2,943	2,890	2,893	9,800	2,893
2017-10-24	2,859	2,897	2,859	2,893	21,400	2,893
2017-10-23	2,899	2,928	2,886	2,892	17,700	2,892
2017-10-20	2,900	2,924	2,882	2,886	15,200	2,886
2017-10-19	2,931	2,955	2,902	2,903	12,700	2,903
2017-10-18	2,997	2,997	2,937	2,949	15,300	2,949
2017-10-17	3,010	3,020	2,966	3,010	17,300	3,010
2017-10-16	3,025	3,040	3,000	3,005	16,200	3,005
2017-10-13	3,020	3,040	2,900	3,010	21,600	3,010
2017-10-12	3,045	3,045	3,010	3,020	13,000	3,020
2017-10-11	3,000	3,045	2,972	3,040	32,700	3,040
2017-10-10	2,907	2,998	2,907	2,994	23,100	2,994
2017-10-06	2,903	2,920	2,880	2,915	40,600	2,915
2017-10-05	2,881	2,905	2,880	2,896	7,100	2,896
2017-10-04	2,881	2,914	2,870	2,901	16,600	2,901
2017-10-03	2,910	2,920	2,882	2,899	14,600	2,899
2017-10-02	2,895	2,911	2,864	2,881	15,100	2,881
2017-09-29	2,900	2,900	2,829	2,852	10,100	2,852
2017-09-28	2,850	2,930	2,824	2,923	27,300	2,923
2017-09-27	2,830	2,856	2,801	2,847	15,700	2,847
2017-09-26	573	578	573	576	62,000	2,880
2017-09-25	579	580	572	576	43,000	2,880
2017-09-22	578	579	573	578	82,000	2,890
2017-09-21	580	580	574	575	43,000	2,875
2017-09-20	580	583	574	577	98,000	2,885
2017-09-19	576	580	567	580	103,000	2,900
2017-09-15	568	578	560	578	113,000	2,890
2017-09-14	570	571	565	567	35,000	2,835
2017-09-13	565	572	565	568	41,000	2,840
2017-09-12	566	568	550	560	122,000	2,800
2017-09-11	561	568	559	567	37,000	2,835
2017-09-08	551	564	550	558	110,000	2,790
2017-09-07	557	560	551	552	22,000	2,760
2017-09-06	541	563	541	558	42,000	2,790
2017-09-05	558	558	541	542	65,000	2,710
2017-09-04	573	573	552	553	41,000	2,765
2017-09-01	573	575	563	573	71,000	2,865
2017-08-31	567	571	561	571	92,000	2,855
2017-08-30	549	568	549	567	105,000	2,835
2017-08-29	549	551	545	546	28,000	2,730
2017-08-28	543	550	543	549	38,000	2,745
2017-08-25	546	546	541	545	41,000	2,725
2017-08-24	555	557	544	546	54,000	2,730
2017-08-23	562	564	547	555	80,000	2,775
2017-08-22	550	557	545	557	56,000	2,785
2017-08-21	558	558	546	547	19,000	2,735
2017-08-18	560	560	552	558	62,000	2,790
2017-08-17	569	573	563	567	72,000	2,835
2017-08-16	554	577	554	574	110,000	2,870
2017-08-15	556	559	553	556	43,000	2,780
2017-08-14	553	556	546	552	96,000	2,760
2017-08-10	553	563	542	563	101,000	2,815
2017-08-09	565	568	553	559	73,000	2,795
2017-08-08	562	567	561	567	49,000	2,835
2017-08-07	563	568	562	566	38,000	2,830
2017-08-04	572	572	559	562	27,000	2,810
2017-08-03	568	572	565	572	47,000	2,860
2017-08-02	574	574	565	572	28,000	2,860
2017-08-01	570	577	569	574	93,000	2,870
2017-07-31	569	570	565	567	36,000	2,835
2017-07-28	570	580	569	572	52,000	2,860
2017-07-27	566	573	562	568	40,000	2,840
2017-07-26	570	571	559	561	59,000	2,805
2017-07-25	568	572	568	571	34,000	2,855
2017-07-24	576	576	565	573	64,000	2,865
2017-07-21	568	575	565	575	80,000	2,875
2017-07-20	561	572	559	570	57,000	2,850
2017-07-19	557	563	557	561	27,000	2,805
2017-07-18	556	562	554	556	24,000	2,780
2017-07-14	560	560	557	557	18,000	2,785
2017-07-13	559	562	556	560	35,000	2,800
2017-07-12	565	566	556	559	49,000	2,795
2017-07-11	560	567	556	563	77,000	2,815
2017-07-10	569	569	560	562	38,000	2,810
2017-07-07	569	588	563	565	126,000	2,825
2017-07-06	582	582	573	579	119,000	2,895
2017-07-05	567	575	567	573	56,000	2,865
2017-07-04	577	577	569	574	102,000	2,870
2017-07-03	573	584	573	576	67,000	2,880
2017-06-30	576	578	571	578	40,000	2,890
2017-06-29	577	578	571	578	40,000	2,890
2017-06-28	575	588	575	576	101,000	2,880
2017-06-27	583	583	577	578	19,000	2,890
2017-06-26	580	580	572	578	61,000	2,890
2017-06-23	575	579	572	578	77,000	2,890
2017-06-22	576	576	572	574	63,000	2,870
2017-06-21	573	576	569	573	67,000	2,865
2017-06-20	575	580	568	579	107,000	2,895
2017-06-19	559	569	558	568	47,000	2,840
2017-06-16	558	559	555	559	35,000	2,795
2017-06-15	560	566	554	556	57,000	2,780
2017-06-14	573	573	565	567	55,000	2,835
2017-06-13	576	576	573	573	46,000	2,865
2017-06-12	583	583	573	574	55,000	2,870
2017-06-09	580	589	575	588	156,000	2,940
2017-06-08	563	575	558	575	130,000	2,875
2017-06-07	551	565	549	563	155,000	2,815
2017-06-06	560	560	547	553	73,000	2,765
2017-06-05	556	562	554	560	73,000	2,800
2017-06-02	554	564	554	564	72,000	2,820
2017-06-01	560	560	552	554	72,000	2,770
2017-05-31	540	560	539	560	153,000	2,800
2017-05-30	536	540	536	540	46,000	2,700
2017-05-29	537	546	535	540	74,000	2,700
2017-05-26	537	540	533	535	85,000	2,675
2017-05-25	544	546	539	539	67,000	2,695
2017-05-24	546	550	544	549	76,000	2,745
2017-05-23	550	550	544	544	108,000	2,720
2017-05-22	548	550	544	550	49,000	2,750
2017-05-19	553	553	543	544	83,000	2,720
2017-05-18	557	557	546	553	99,000	2,765
2017-05-17	574	574	555	558	94,000	2,790
2017-05-16	583	584	573	576	151,000	2,880
2017-05-15	570	586	559	585	166,000	2,925
2017-05-12	568	575	566	575	70,000	2,875
2017-05-11	576	579	576	577	60,000	2,885
2017-05-10	573	577	565	576	96,000	2,880
2017-05-09	569	575	566	573	119,000	2,865
2017-05-08	565	571	556	570	108,000	2,850
2017-05-02	550	559	550	555	53,000	2,775
2017-05-01	549	553	547	553	29,000	2,765
2017-04-28	553	553	543	545	58,000	2,725
2017-04-27	554	556	541	552	75,000	2,760
2017-04-26	544	556	538	554	62,000	2,770
2017-04-25	533	535	530	534	51,000	2,670
2017-04-24	542	542	530	533	61,000	2,665
2017-04-21	531	533	521	533	74,000	2,665
2017-04-20	535	536	528	530	106,000	2,650
2017-04-19	538	560	536	538	88,000	2,690
2017-04-18	524	541	523	538	114,000	2,690
2017-04-17	514	539	514	523	106,000	2,615
2017-04-14	523	526	515	520	80,000	2,600
2017-04-13	534	534	527	531	56,000	2,655
2017-04-12	537	540	533	536	40,000	2,680
2017-04-11	538	560	538	544	55,000	2,720
2017-04-10	543	549	540	543	35,000	2,715
2017-04-07	544	550	542	544	57,000	2,720
2017-04-06	555	557	542	544	64,000	2,720
2017-04-05	552	564	552	559	81,000	2,795
2017-04-04	555	557	542	553	110,000	2,765
2017-04-03	560	563	551	558	88,000	2,790
2017-03-31	580	580	558	564	184,000	2,820
2017-03-30	564	581	561	570	201,000	2,850
2017-03-29	574	579	561	564	96,000	2,820
2017-03-28	574	582	573	582	152,000	2,910
2017-03-27	577	579	573	573	155,000	2,865
2017-03-24	571	587	569	579	59,000	2,895
2017-03-23	580	580	568	571	93,000	2,855
2017-03-22	590	590	577	580	151,000	2,900
2017-03-21	590	598	589	595	95,000	2,975
2017-03-17	611	611	589	594	273,000	2,970
2017-03-16	612	617	608	611	164,000	3,055
2017-03-15	608	614	601	611	125,000	3,055
2017-03-14	606	611	603	609	121,000	3,045
2017-03-13	604	609	603	608	132,000	3,040
2017-03-10	615	618	610	614	285,000	3,070
2017-03-09	570	607	570	595	209,000	2,975
2017-03-08	563	564	562	563	50,000	2,815
2017-03-07	562	562	558	560	57,000	2,800
2017-03-06	561	563	561	563	40,000	2,815
2017-03-03	562	568	561	561	46,000	2,805
2017-03-02	568	572	563	564	78,000	2,820
2017-03-01	563	570	561	568	43,000	2,840
2017-02-28	559	562	559	559	85,000	2,795
2017-02-27	560	561	553	559	81,000	2,795
2017-02-24	560	565	558	563	47,000	2,815
2017-02-23	564	567	559	561	51,000	2,805
2017-02-22	567	573	557	560	70,000	2,800
2017-02-21	558	572	558	564	65,000	2,820
2017-02-20	559	566	556	562	68,000	2,810
2017-02-17	569	569	552	556	69,000	2,780
2017-02-16	572	572	566	569	30,000	2,845
2017-02-15	580	581	574	575	38,000	2,875
2017-02-14	574	579	570	577	80,000	2,885
2017-02-13	549	573	549	566	191,000	2,830
2017-02-10	568	573	553	568	175,000	2,840
2017-02-09	569	569	557	562	111,000	2,810
2017-02-08	567	571	562	569	74,000	2,845
2017-02-07	571	576	557	567	53,000	2,835
2017-02-06	588	588	576	579	60,000	2,895
2017-02-03	578	590	577	580	35,000	2,900
2017-02-02	583	592	576	576	55,000	2,880
2017-02-01	581	594	574	590	86,000	2,950
2017-01-31	582	587	577	581	53,000	2,905
2017-01-30	577	584	574	582	79,000	2,910
2017-01-27	587	587	577	579	49,000	2,895
2017-01-26	591	593	585	587	48,000	2,935
2017-01-25	586	592	575	585	131,000	2,925
2017-01-24	577	578	571	576	59,000	2,880
2017-01-23	587	587	575	577	53,000	2,885
2017-01-20	583	593	583	589	84,000	2,945
2017-01-19	588	593	582	588	61,000	2,940
2017-01-18	581	589	580	586	65,000	2,930
2017-01-17	587	596	579	586	78,000	2,930
2017-01-16	588	598	586	588	75,000	2,940
2017-01-13	588	589	580	587	39,000	2,935
2017-01-12	592	600	581	590	119,000	2,950
2017-01-11	588	592	570	590	59,000	2,950
2017-01-10	587	594	585	591	71,000	2,955
2017-01-06	580	590	579	589	79,000	2,945
2017-01-05	577	590	577	586	67,000	2,930
2017-01-04	572	582	572	582	94,000	2,910

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