6706 電気興業(株) の時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	3,330	3,330	3,245	3,265	21,800	3,265
2019-12-27	3,320	3,340	3,300	3,315	17,700	3,315
2019-12-26	3,265	3,300	3,265	3,290	15,400	3,290
2019-12-25	3,280	3,305	3,260	3,295	23,900	3,295
2019-12-24	3,330	3,350	3,305	3,320	25,100	3,320
2019-12-23	3,445	3,445	3,285	3,345	64,300	3,345
2019-12-20	3,485	3,510	3,425	3,445	73,700	3,445
2019-12-19	3,290	3,480	3,290	3,450	109,300	3,450
2019-12-18	3,230	3,290	3,200	3,250	58,000	3,250
2019-12-17	3,210	3,250	3,135	3,245	47,000	3,245
2019-12-16	3,240	3,280	3,180	3,185	42,200	3,185
2019-12-13	3,245	3,315	3,200	3,275	61,200	3,275
2019-12-12	3,240	3,240	3,160	3,190	39,500	3,190
2019-12-11	3,170	3,235	3,140	3,230	41,200	3,230
2019-12-10	3,185	3,200	3,145	3,195	31,400	3,195
2019-12-09	3,180	3,200	3,155	3,190	24,200	3,190
2019-12-06	3,200	3,200	3,125	3,150	43,200	3,150
2019-12-05	3,185	3,225	3,145	3,200	42,000	3,200
2019-12-04	3,155	3,165	3,105	3,165	25,000	3,165
2019-12-03	3,080	3,160	3,060	3,160	54,700	3,160
2019-12-02	3,115	3,130	3,085	3,115	33,100	3,115
2019-11-29	3,115	3,135	3,070	3,110	24,200	3,110
2019-11-28	3,180	3,180	3,115	3,115	25,800	3,115
2019-11-27	3,250	3,250	3,170	3,190	32,500	3,190
2019-11-26	3,195	3,240	3,175	3,210	26,100	3,210
2019-11-25	3,200	3,235	3,145	3,160	19,100	3,160
2019-11-22	3,190	3,205	3,170	3,170	12,800	3,170
2019-11-21	3,200	3,205	3,105	3,170	16,700	3,170
2019-11-20	3,225	3,260	3,155	3,200	27,200	3,200
2019-11-19	3,340	3,340	3,240	3,260	28,200	3,260
2019-11-18	3,245	3,355	3,245	3,345	44,600	3,345
2019-11-15	3,110	3,250	3,110	3,210	46,700	3,210
2019-11-14	3,110	3,185	3,105	3,110	34,200	3,110
2019-11-13	3,175	3,180	3,110	3,110	36,400	3,110
2019-11-12	3,275	3,275	3,160	3,175	54,800	3,175
2019-11-11	3,385	3,490	3,215	3,240	111,100	3,240
2019-11-08	3,285	3,295	3,225	3,260	57,400	3,260
2019-11-07	3,250	3,255	3,210	3,250	33,200	3,250
2019-11-06	3,275	3,285	3,230	3,250	27,400	3,250
2019-11-05	3,285	3,300	3,255	3,260	39,000	3,260
2019-11-01	3,300	3,305	3,210	3,240	39,400	3,240
2019-10-31	3,375	3,375	3,270	3,340	63,300	3,340
2019-10-30	3,305	3,380	3,280	3,380	71,700	3,380
2019-10-29	3,355	3,395	3,305	3,305	64,700	3,305
2019-10-28	3,375	3,410	3,305	3,335	89,000	3,335
2019-10-25	3,375	3,375	3,315	3,330	57,300	3,330
2019-10-24	3,425	3,480	3,375	3,385	58,700	3,385
2019-10-23	3,450	3,450	3,330	3,405	50,700	3,405
2019-10-21	3,500	3,540	3,425	3,425	123,600	3,425
2019-10-18	3,395	3,475	3,395	3,435	50,100	3,435
2019-10-17	3,440	3,495	3,390	3,435	54,700	3,435
2019-10-16	3,470	3,575	3,460	3,470	74,100	3,470
2019-10-15	3,345	3,535	3,340	3,455	95,800	3,455
2019-10-11	3,285	3,350	3,235	3,345	50,600	3,345
2019-10-10	3,320	3,345	3,280	3,285	44,900	3,285
2019-10-09	3,320	3,390	3,315	3,345	84,000	3,345
2019-10-08	3,060	3,325	3,060	3,315	121,800	3,315
2019-10-07	3,065	3,085	3,035	3,050	14,000	3,050
2019-10-04	3,040	3,100	3,025	3,055	19,200	3,055
2019-10-03	3,025	3,095	2,962	3,050	44,700	3,050
2019-10-02	3,115	3,160	3,085	3,090	40,300	3,090
2019-10-01	3,070	3,155	3,070	3,130	26,900	3,130
2019-09-30	3,060	3,080	3,030	3,050	54,900	3,050
2019-09-27	3,165	3,165	3,065	3,125	60,800	3,125
2019-09-26	3,185	3,225	3,145	3,150	65,800	3,150
2019-09-25	3,120	3,190	3,110	3,160	50,500	3,160
2019-09-24	3,200	3,205	3,095	3,100	70,400	3,100
2019-09-20	3,145	3,205	3,060	3,060	58,100	3,060
2019-09-19	3,220	3,230	3,135	3,150	69,200	3,150
2019-09-18	3,140	3,245	3,120	3,190	114,400	3,190
2019-09-17	2,921	3,195	2,921	3,110	96,500	3,110
2019-09-13	2,974	2,974	2,913	2,937	55,500	2,937
2019-09-12	3,000	3,050	2,942	2,960	56,700	2,960
2019-09-11	2,904	2,995	2,892	2,984	71,500	2,984
2019-09-10	2,893	2,928	2,861	2,918	84,000	2,918
2019-09-09	2,882	2,915	2,868	2,895	60,300	2,895
2019-09-06	2,948	2,949	2,835	2,881	66,300	2,881
2019-09-05	2,900	2,979	2,900	2,923	56,800	2,923
2019-09-04	2,876	2,985	2,864	2,864	53,100	2,864
2019-09-03	2,871	2,931	2,808	2,895	43,200	2,895
2019-09-02	2,849	2,947	2,836	2,865	65,100	2,865
2019-08-30	2,819	2,925	2,804	2,873	58,400	2,873
2019-08-29	2,789	2,851	2,769	2,797	71,100	2,797
2019-08-28	2,836	2,861	2,791	2,812	62,100	2,812
2019-08-27	2,783	2,856	2,783	2,841	69,900	2,841
2019-08-26	2,759	2,818	2,743	2,773	47,900	2,773
2019-08-23	2,841	2,852	2,776	2,840	55,200	2,840
2019-08-22	2,887	2,942	2,860	2,861	33,500	2,861
2019-08-21	2,856	2,905	2,821	2,861	24,700	2,861
2019-08-20	2,925	2,927	2,855	2,902	64,500	2,902
2019-08-19	3,005	3,010	2,921	2,925	40,000	2,925
2019-08-16	2,950	2,975	2,913	2,955	38,000	2,955
2019-08-15	2,986	3,050	2,971	2,981	45,900	2,981
2019-08-14	3,020	3,100	2,980	3,075	61,300	3,075
2019-08-13	2,935	3,130	2,905	2,993	111,300	2,993
2019-08-09	3,145	3,170	2,986	3,005	59,300	3,005
2019-08-08	2,931	3,075	2,931	3,060	51,100	3,060
2019-08-07	2,891	3,005	2,855	2,931	57,700	2,931
2019-08-06	2,949	2,996	2,896	2,900	120,200	2,900
2019-08-05	3,130	3,175	3,035	3,085	72,500	3,085
2019-08-02	3,025	3,185	3,025	3,140	74,100	3,140
2019-08-01	3,080	3,145	3,080	3,130	41,700	3,130
2019-07-31	3,040	3,120	3,040	3,075	60,100	3,075
2019-07-30	3,080	3,105	3,015	3,020	36,500	3,020
2019-07-29	3,075	3,105	3,060	3,075	30,000	3,075
2019-07-26	3,105	3,155	3,065	3,120	51,700	3,120
2019-07-25	3,055	3,180	3,045	3,120	53,800	3,120
2019-07-24	3,040	3,065	2,968	3,050	38,900	3,050
2019-07-23	2,931	3,060	2,931	3,020	53,600	3,020
2019-07-22	2,906	2,965	2,894	2,942	32,500	2,942
2019-07-19	2,828	2,922	2,795	2,898	60,800	2,898
2019-07-18	2,892	2,909	2,800	2,807	63,500	2,807
2019-07-17	2,959	2,970	2,896	2,919	35,700	2,919
2019-07-16	2,914	3,005	2,892	2,979	74,900	2,979
2019-07-12	2,959	2,989	2,892	2,920	117,600	2,920
2019-07-11	2,940	3,000	2,901	2,959	101,900	2,959
2019-07-10	3,030	3,100	2,951	2,970	136,700	2,970
2019-07-09	3,160	3,170	3,045	3,070	42,800	3,070
2019-07-08	3,190	3,195	3,125	3,145	56,900	3,145
2019-07-05	3,215	3,230	3,165	3,210	38,300	3,210
2019-07-04	3,265	3,290	3,225	3,230	41,800	3,230
2019-07-03	3,245	3,250	3,210	3,240	28,700	3,240
2019-07-02	3,230	3,270	3,190	3,260	32,500	3,260
2019-07-01	3,190	3,270	3,185	3,260	49,900	3,260
2019-06-28	3,190	3,235	3,165	3,185	34,000	3,185
2019-06-27	3,205	3,215	3,135	3,195	40,200	3,195
2019-06-26	3,240	3,280	3,200	3,205	55,800	3,205
2019-06-25	3,230	3,230	3,180	3,210	45,600	3,210
2019-06-24	3,225	3,280	3,200	3,235	30,700	3,235
2019-06-21	3,270	3,270	3,230	3,235	48,300	3,235
2019-06-20	3,245	3,270	3,220	3,240	41,500	3,240
2019-06-19	3,230	3,315	3,170	3,230	71,300	3,230
2019-06-18	3,180	3,185	3,060	3,110	122,300	3,110
2019-06-17	3,135	3,285	3,135	3,180	75,600	3,180
2019-06-14	3,225	3,245	3,110	3,165	154,900	3,165
2019-06-13	3,230	3,270	3,150	3,250	149,100	3,250
2019-06-12	3,290	3,370	3,255	3,265	371,700	3,265
2019-06-11	3,070	3,220	3,055	3,205	282,000	3,205
2019-06-10	2,947	3,100	2,946	3,045	400,400	3,045
2019-06-07	2,589	2,602	2,546	2,597	19,600	2,597
2019-06-06	2,621	2,621	2,554	2,570	22,700	2,570
2019-06-05	2,641	2,710	2,624	2,635	38,200	2,635
2019-06-04	2,532	2,562	2,503	2,562	38,700	2,562
2019-06-03	2,559	2,587	2,520	2,540	44,700	2,540
2019-05-31	2,601	2,601	2,555	2,580	23,600	2,580
2019-05-30	2,607	2,637	2,602	2,625	8,400	2,625
2019-05-29	2,653	2,667	2,619	2,647	18,200	2,647
2019-05-28	2,665	2,714	2,640	2,690	42,800	2,690
2019-05-27	2,681	2,720	2,676	2,697	12,300	2,697
2019-05-24	2,652	2,694	2,608	2,690	25,500	2,690
2019-05-23	2,724	2,731	2,640	2,661	22,700	2,661
2019-05-22	2,770	2,812	2,714	2,714	27,500	2,714
2019-05-21	2,661	2,777	2,637	2,766	55,800	2,766
2019-05-20	2,711	2,725	2,641	2,662	65,500	2,662
2019-05-17	2,782	2,841	2,711	2,739	32,800	2,739
2019-05-16	2,788	2,821	2,720	2,766	79,100	2,766
2019-05-15	2,641	2,752	2,593	2,744	81,800	2,744
2019-05-14	2,045	2,664	2,039	2,626	350,300	2,626
2019-05-13	2,395	2,395	2,395	2,395	18,200	2,395
2019-05-10	3,065	3,130	3,050	3,095	38,100	3,095
2019-05-09	3,095	3,095	3,040	3,065	44,100	3,065
2019-05-08	3,100	3,140	3,080	3,135	50,000	3,135
2019-05-07	3,250	3,260	3,140	3,160	47,800	3,160
2019-04-26	3,285	3,295	3,235	3,260	25,200	3,260
2019-04-25	3,300	3,325	3,265	3,305	26,600	3,305
2019-04-24	3,270	3,340	3,265	3,290	39,300	3,290
2019-04-23	3,280	3,330	3,250	3,290	65,400	3,290
2019-04-22	3,260	3,330	3,240	3,280	64,400	3,280
2019-04-19	3,190	3,230	3,170	3,195	13,300	3,195
2019-04-18	3,245	3,245	3,155	3,185	40,600	3,185
2019-04-17	3,330	3,330	3,235	3,245	34,000	3,245
2019-04-16	3,350	3,350	3,250	3,305	35,300	3,305
2019-04-15	3,355	3,385	3,290	3,345	32,100	3,345
2019-04-12	3,340	3,345	3,255	3,300	27,200	3,300
2019-04-11	3,330	3,420	3,305	3,365	67,500	3,365
2019-04-10	3,305	3,345	3,280	3,330	30,400	3,330
2019-04-09	3,350	3,350	3,225	3,330	57,300	3,330
2019-04-08	3,365	3,370	3,285	3,325	49,200	3,325
2019-04-05	3,330	3,405	3,305	3,350	75,400	3,350
2019-04-04	3,365	3,410	3,325	3,345	61,700	3,345
2019-04-03	3,300	3,340	3,245	3,340	52,800	3,340
2019-04-02	3,390	3,390	3,235	3,270	43,100	3,270
2019-04-01	3,390	3,435	3,295	3,340	66,900	3,340
2019-03-29	3,315	3,375	3,295	3,330	40,100	3,330
2019-03-28	3,285	3,355	3,280	3,310	63,400	3,310
2019-03-27	3,295	3,355	3,285	3,340	40,100	3,340
2019-03-26	3,325	3,415	3,310	3,345	71,000	3,345
2019-03-25	3,215	3,300	3,175	3,250	56,200	3,250
2019-03-22	3,240	3,275	3,165	3,245	56,700	3,245
2019-03-20	3,270	3,270	3,150	3,220	78,700	3,220
2019-03-19	3,350	3,355	3,285	3,300	54,000	3,300
2019-03-18	3,250	3,385	3,200	3,380	111,300	3,380
2019-03-15	3,215	3,310	3,180	3,190	161,400	3,190
2019-03-14	3,245	3,245	3,090	3,120	62,700	3,120
2019-03-13	3,250	3,285	3,200	3,215	67,000	3,215
2019-03-12	3,185	3,355	3,165	3,315	134,500	3,315
2019-03-11	3,120	3,190	3,040	3,095	50,000	3,095
2019-03-08	3,130	3,160	3,075	3,080	78,500	3,080
2019-03-07	3,210	3,270	3,120	3,185	167,200	3,185
2019-03-06	3,215	3,345	3,155	3,210	152,600	3,210
2019-03-05	2,994	3,250	2,988	3,245	167,100	3,245
2019-03-04	2,950	3,120	2,950	3,055	93,500	3,055
2019-03-01	2,918	2,972	2,870	2,934	66,900	2,934
2019-02-28	2,849	2,960	2,831	2,931	73,800	2,931
2019-02-27	2,708	2,873	2,702	2,832	81,300	2,832
2019-02-26	2,714	2,725	2,650	2,716	49,700	2,716
2019-02-25	2,679	2,730	2,643	2,714	34,800	2,714
2019-02-22	2,625	2,657	2,605	2,655	19,600	2,655
2019-02-21	2,637	2,650	2,574	2,629	43,200	2,629
2019-02-20	2,675	2,681	2,630	2,660	21,500	2,660
2019-02-19	2,631	2,682	2,597	2,673	34,000	2,673
2019-02-18	2,656	2,677	2,633	2,661	25,100	2,661
2019-02-15	2,587	2,621	2,575	2,594	22,300	2,594
2019-02-14	2,671	2,680	2,637	2,639	30,300	2,639
2019-02-13	2,706	2,765	2,672	2,746	69,300	2,746
2019-02-12	2,900	2,972	2,760	2,829	101,700	2,829
2019-02-08	2,689	2,700	2,549	2,605	35,200	2,605
2019-02-07	2,658	2,716	2,612	2,681	31,800	2,681
2019-02-06	2,615	2,687	2,597	2,670	38,200	2,670
2019-02-05	2,630	2,715	2,593	2,644	41,000	2,644
2019-02-04	2,467	2,633	2,435	2,576	54,900	2,576
2019-02-01	2,420	2,520	2,392	2,472	35,100	2,472
2019-01-31	2,315	2,466	2,290	2,437	58,200	2,437
2019-01-30	2,365	2,365	2,299	2,299	33,700	2,299
2019-01-29	2,370	2,372	2,321	2,371	12,100	2,371
2019-01-28	2,411	2,426	2,368	2,369	17,800	2,369
2019-01-25	2,426	2,455	2,391	2,400	17,300	2,400
2019-01-24	2,424	2,458	2,389	2,426	28,100	2,426
2019-01-23	2,412	2,435	2,389	2,426	25,700	2,426
2019-01-22	2,420	2,470	2,383	2,417	20,200	2,417
2019-01-21	2,359	2,440	2,359	2,396	18,900	2,396
2019-01-18	2,338	2,405	2,313	2,335	25,100	2,335
2019-01-17	2,340	2,435	2,326	2,356	25,400	2,356
2019-01-16	2,330	2,354	2,289	2,340	33,100	2,340
2019-01-15	2,282	2,356	2,279	2,321	27,700	2,321
2019-01-11	2,365	2,381	2,299	2,331	29,800	2,331
2019-01-10	2,398	2,398	2,353	2,363	8,200	2,363
2019-01-09	2,407	2,442	2,402	2,407	14,300	2,407
2019-01-08	2,415	2,425	2,341	2,407	27,200	2,407
2019-01-07	2,353	2,419	2,330	2,389	23,000	2,389
2019-01-04	2,329	2,348	2,258	2,322	29,700	2,322

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