6706 電気興業(株) の時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	2,705	2,708	2,636	2,677	35,000	2,677
2020-12-29	2,659	2,705	2,650	2,701	29,600	2,701
2020-12-28	2,599	2,642	2,586	2,642	57,100	2,642
2020-12-25	2,626	2,649	2,599	2,610	23,600	2,610
2020-12-24	2,650	2,675	2,605	2,626	48,400	2,626
2020-12-23	2,676	2,685	2,660	2,668	39,200	2,668
2020-12-22	2,712	2,712	2,657	2,676	55,100	2,676
2020-12-21	2,747	2,766	2,686	2,734	35,400	2,734
2020-12-18	2,779	2,791	2,744	2,775	24,400	2,775
2020-12-17	2,784	2,786	2,731	2,782	21,100	2,782
2020-12-16	2,795	2,801	2,768	2,789	36,300	2,789
2020-12-15	2,723	2,782	2,723	2,782	62,100	2,782
2020-12-14	2,766	2,777	2,728	2,747	40,200	2,747
2020-12-11	2,771	2,801	2,749	2,759	26,500	2,759
2020-12-10	2,804	2,834	2,745	2,773	32,900	2,773
2020-12-09	2,802	2,856	2,735	2,790	36,300	2,790
2020-12-08	2,809	2,814	2,762	2,814	72,500	2,814
2020-12-07	2,857	2,857	2,779	2,801	44,500	2,801
2020-12-04	2,933	2,933	2,832	2,851	32,300	2,851
2020-12-03	2,950	2,950	2,895	2,915	35,600	2,915
2020-12-02	2,971	2,976	2,944	2,965	38,800	2,965
2020-12-01	2,883	2,970	2,883	2,943	44,800	2,943
2020-11-30	2,900	2,913	2,864	2,900	37,800	2,900
2020-11-27	2,879	2,920	2,871	2,900	43,600	2,900
2020-11-26	2,872	2,919	2,872	2,901	23,700	2,901
2020-11-25	2,952	2,956	2,872	2,872	39,200	2,872
2020-11-24	2,930	2,930	2,858	2,885	51,000	2,885
2020-11-20	2,818	2,896	2,817	2,873	41,800	2,873
2020-11-19	2,925	2,925	2,816	2,847	26,800	2,847
2020-11-18	2,878	2,933	2,840	2,900	45,700	2,900
2020-11-17	2,848	2,899	2,809	2,878	36,100	2,878
2020-11-16	2,805	2,887	2,790	2,881	83,800	2,881
2020-11-13	2,875	2,875	2,773	2,821	46,900	2,821
2020-11-12	2,847	2,990	2,823	2,894	102,800	2,894
2020-11-11	2,815	2,889	2,752	2,830	57,300	2,830
2020-11-10	2,750	2,812	2,711	2,798	59,500	2,798
2020-11-09	2,715	2,749	2,687	2,747	37,400	2,747
2020-11-06	2,709	2,709	2,654	2,665	46,100	2,665
2020-11-05	2,670	2,718	2,636	2,695	32,200	2,695
2020-11-04	2,629	2,685	2,622	2,670	36,200	2,670
2020-11-02	2,608	2,653	2,564	2,610	38,200	2,610
2020-10-30	2,618	2,622	2,537	2,583	36,700	2,583
2020-10-29	2,536	2,636	2,536	2,618	34,700	2,618
2020-10-28	2,588	2,591	2,515	2,580	37,600	2,580
2020-10-27	2,587	2,595	2,515	2,592	50,400	2,592
2020-10-26	2,491	2,583	2,470	2,537	52,200	2,537
2020-10-23	2,539	2,539	2,459	2,508	30,800	2,508
2020-10-22	2,523	2,543	2,498	2,507	35,400	2,507
2020-10-21	2,516	2,568	2,511	2,546	33,000	2,546
2020-10-20	2,532	2,559	2,510	2,525	38,100	2,525
2020-10-19	2,563	2,598	2,545	2,571	42,900	2,571
2020-10-16	2,560	2,568	2,528	2,535	43,500	2,535
2020-10-15	2,600	2,631	2,566	2,585	43,300	2,585
2020-10-14	2,666	2,696	2,632	2,639	47,300	2,639
2020-10-13	2,688	2,708	2,547	2,666	38,500	2,666
2020-10-12	2,687	2,707	2,660	2,685	25,500	2,685
2020-10-09	2,636	2,724	2,590	2,704	62,500	2,704
2020-10-08	2,591	2,667	2,591	2,630	49,100	2,630
2020-10-07	2,551	2,609	2,527	2,590	21,900	2,590
2020-10-06	2,601	2,601	2,526	2,571	23,000	2,571
2020-10-05	2,538	2,607	2,538	2,569	34,600	2,569
2020-10-02	2,616	2,616	2,505	2,535	50,100	2,535
2020-09-30	2,688	2,688	2,591	2,606	46,600	2,606
2020-09-29	2,752	2,766	2,670	2,698	29,400	2,698
2020-09-28	2,650	2,731	2,650	2,724	47,100	2,724
2020-09-25	2,637	2,689	2,637	2,643	32,600	2,643
2020-09-24	2,690	2,773	2,620	2,621	60,000	2,621
2020-09-23	2,660	2,697	2,633	2,680	37,700	2,680
2020-09-18	2,691	2,705	2,645	2,660	34,400	2,660
2020-09-17	2,631	2,683	2,583	2,683	27,800	2,683
2020-09-16	2,674	2,698	2,620	2,631	28,000	2,631
2020-09-15	2,669	2,669	2,599	2,655	25,900	2,655
2020-09-14	2,620	2,704	2,620	2,685	36,300	2,685
2020-09-11	2,599	2,636	2,569	2,604	45,800	2,604
2020-09-10	2,495	2,602	2,495	2,549	36,500	2,549
2020-09-09	2,542	2,599	2,466	2,480	68,600	2,480
2020-09-08	2,493	2,609	2,475	2,592	80,400	2,592
2020-09-07	2,321	2,425	2,321	2,411	45,000	2,411
2020-09-04	2,270	2,331	2,266	2,319	25,200	2,319
2020-09-03	2,349	2,349	2,270	2,298	39,900	2,298
2020-09-02	2,326	2,338	2,294	2,309	24,800	2,309
2020-09-01	2,355	2,356	2,324	2,326	15,800	2,326
2020-08-31	2,331	2,410	2,331	2,365	27,800	2,365
2020-08-28	2,386	2,403	2,305	2,331	31,600	2,331
2020-08-27	2,429	2,429	2,373	2,397	11,800	2,397
2020-08-26	2,450	2,497	2,428	2,437	18,200	2,437
2020-08-25	2,414	2,492	2,414	2,432	31,300	2,432
2020-08-24	2,393	2,404	2,380	2,389	20,800	2,389
2020-08-21	2,370	2,414	2,370	2,394	33,000	2,394
2020-08-20	2,352	2,365	2,326	2,338	36,800	2,338
2020-08-19	2,383	2,387	2,353	2,358	16,800	2,358
2020-08-18	2,415	2,415	2,363	2,383	21,600	2,383
2020-08-17	2,440	2,450	2,388	2,429	31,200	2,429
2020-08-14	2,490	2,530	2,388	2,439	64,600	2,439
2020-08-13	2,576	2,576	2,508	2,539	36,100	2,539
2020-08-12	2,483	2,567	2,482	2,560	61,600	2,560
2020-08-11	2,359	2,461	2,350	2,451	32,400	2,451
2020-08-07	2,374	2,443	2,351	2,358	27,500	2,358
2020-08-06	2,402	2,425	2,357	2,389	13,200	2,389
2020-08-05	2,434	2,434	2,381	2,408	19,600	2,408
2020-08-04	2,346	2,441	2,330	2,436	37,000	2,436
2020-08-03	2,240	2,332	2,240	2,328	26,400	2,328
2020-07-31	2,345	2,348	2,250	2,254	20,900	2,254
2020-07-30	2,398	2,398	2,346	2,362	17,400	2,362
2020-07-29	2,470	2,470	2,379	2,389	24,900	2,389
2020-07-28	2,486	2,500	2,452	2,478	24,200	2,478
2020-07-27	2,494	2,494	2,428	2,488	23,700	2,488
2020-07-22	2,522	2,522	2,485	2,502	29,500	2,502
2020-07-21	2,495	2,535	2,490	2,524	17,900	2,524
2020-07-20	2,463	2,497	2,402	2,495	28,700	2,495
2020-07-17	2,530	2,530	2,473	2,487	18,800	2,487
2020-07-16	2,536	2,550	2,514	2,523	18,800	2,523
2020-07-15	2,498	2,567	2,498	2,564	33,000	2,564
2020-07-14	2,483	2,483	2,439	2,473	19,000	2,473
2020-07-13	2,424	2,485	2,411	2,483	35,300	2,483
2020-07-10	2,459	2,469	2,422	2,422	42,900	2,422
2020-07-09	2,525	2,530	2,465	2,493	38,400	2,493
2020-07-08	2,559	2,580	2,523	2,523	24,000	2,523
2020-07-07	2,602	2,602	2,536	2,579	24,000	2,579
2020-07-06	2,563	2,606	2,560	2,602	29,600	2,602
2020-07-03	2,555	2,571	2,521	2,550	16,800	2,550
2020-07-02	2,580	2,595	2,503	2,550	48,000	2,550
2020-07-01	2,605	2,607	2,526	2,530	31,700	2,530
2020-06-30	2,603	2,623	2,562	2,595	32,300	2,595
2020-06-29	2,590	2,613	2,526	2,563	50,200	2,563
2020-06-26	2,638	2,692	2,630	2,652	51,400	2,652
2020-06-25	2,600	2,642	2,555	2,636	43,600	2,636
2020-06-24	2,641	2,648	2,605	2,617	33,800	2,617
2020-06-23	2,697	2,738	2,654	2,678	49,800	2,678
2020-06-22	2,684	2,692	2,620	2,651	32,900	2,651
2020-06-19	2,676	2,722	2,614	2,706	44,300	2,706
2020-06-18	2,674	2,675	2,614	2,673	36,800	2,673
2020-06-17	2,620	2,660	2,603	2,658	37,600	2,658
2020-06-16	2,562	2,591	2,543	2,591	47,700	2,591
2020-06-15	2,668	2,722	2,512	2,512	37,100	2,512
2020-06-12	2,700	2,712	2,622	2,689	69,500	2,689
2020-06-11	2,760	2,785	2,729	2,752	45,100	2,752
2020-06-10	2,740	2,788	2,737	2,765	27,200	2,765
2020-06-09	2,786	2,786	2,702	2,740	29,700	2,740
2020-06-08	2,785	2,787	2,727	2,780	38,400	2,780
2020-06-05	2,754	2,755	2,706	2,730	44,500	2,730
2020-06-04	2,716	2,764	2,707	2,729	47,300	2,729
2020-06-03	2,716	2,767	2,662	2,706	52,800	2,706
2020-06-02	2,678	2,697	2,647	2,679	30,600	2,679
2020-06-01	2,651	2,686	2,641	2,674	30,900	2,674
2020-05-29	2,630	2,660	2,606	2,646	55,000	2,646
2020-05-28	2,619	2,660	2,591	2,658	54,900	2,658
2020-05-27	2,595	2,625	2,569	2,619	35,000	2,619
2020-05-26	2,614	2,615	2,567	2,596	35,400	2,596
2020-05-25	2,547	2,568	2,506	2,568	34,200	2,568
2020-05-22	2,498	2,520	2,474	2,509	27,400	2,509
2020-05-21	2,551	2,553	2,486	2,512	38,900	2,512
2020-05-20	2,481	2,548	2,464	2,544	46,900	2,544
2020-05-19	2,516	2,522	2,452	2,492	39,500	2,492
2020-05-18	2,430	2,471	2,392	2,470	48,400	2,470
2020-05-15	2,499	2,535	2,370	2,429	102,500	2,429
2020-05-14	2,653	2,669	2,499	2,507	68,100	2,507
2020-05-13	2,584	2,704	2,529	2,681	108,600	2,681
2020-05-12	2,691	2,730	2,654	2,684	85,200	2,684
2020-05-11	2,540	2,645	2,540	2,642	56,900	2,642
2020-05-08	2,464	2,534	2,449	2,533	52,800	2,533
2020-05-07	2,389	2,444	2,389	2,414	36,300	2,414
2020-05-01	2,493	2,493	2,398	2,426	48,000	2,426
2020-04-30	2,525	2,541	2,501	2,510	75,800	2,510
2020-04-28	2,457	2,478	2,392	2,451	56,300	2,451
2020-04-27	2,448	2,488	2,434	2,460	68,100	2,460
2020-04-24	2,428	2,454	2,353	2,449	67,800	2,449
2020-04-23	2,345	2,454	2,345	2,421	55,500	2,421
2020-04-22	2,318	2,363	2,290	2,335	56,700	2,335
2020-04-21	2,383	2,410	2,350	2,368	79,100	2,368
2020-04-20	2,470	2,501	2,414	2,433	54,100	2,433
2020-04-17	2,504	2,550	2,460	2,479	57,300	2,479
2020-04-16	2,350	2,505	2,332	2,505	52,200	2,505
2020-04-15	2,399	2,423	2,321	2,399	79,600	2,399
2020-04-14	2,364	2,487	2,358	2,449	51,400	2,449
2020-04-13	2,398	2,413	2,348	2,388	36,800	2,388
2020-04-10	2,375	2,448	2,288	2,448	44,500	2,448
2020-04-09	2,469	2,490	2,322	2,370	117,400	2,370
2020-04-08	2,479	2,524	2,446	2,494	28,400	2,494
2020-04-07	2,451	2,506	2,378	2,479	26,000	2,479
2020-04-06	2,250	2,411	2,226	2,409	31,200	2,409
2020-04-03	2,332	2,365	2,257	2,292	30,900	2,292
2020-04-02	2,341	2,397	2,304	2,351	33,100	2,351
2020-04-01	2,483	2,521	2,353	2,376	37,800	2,376
2020-03-31	2,521	2,531	2,431	2,495	50,700	2,495
2020-03-30	2,579	2,579	2,392	2,498	62,100	2,498
2020-03-27	2,618	2,626	2,505	2,626	54,400	2,626
2020-03-26	2,498	2,523	2,372	2,499	49,300	2,499
2020-03-25	2,427	2,524	2,371	2,524	68,000	2,524
2020-03-24	2,305	2,325	2,206	2,277	56,500	2,277
2020-03-23	2,324	2,374	2,080	2,262	71,600	2,262
2020-03-19	2,181	2,261	2,124	2,233	77,900	2,233
2020-03-18	2,272	2,316	2,149	2,149	70,900	2,149
2020-03-17	2,001	2,254	1,990	2,222	94,600	2,222
2020-03-16	2,139	2,247	2,072	2,095	53,000	2,095
2020-03-13	1,950	2,120	1,921	2,089	98,500	2,089
2020-03-12	2,295	2,313	2,163	2,200	90,800	2,200
2020-03-11	2,444	2,504	2,344	2,349	83,000	2,349
2020-03-10	2,295	2,514	2,196	2,483	107,900	2,483
2020-03-09	2,430	2,440	2,271	2,316	103,100	2,316
2020-03-06	2,644	2,650	2,484	2,535	113,500	2,535
2020-03-05	2,758	2,770	2,661	2,694	62,000	2,694
2020-03-04	2,701	2,775	2,635	2,708	144,900	2,708
2020-03-03	3,050	3,050	2,752	2,766	126,300	2,766
2020-03-02	2,697	2,911	2,678	2,849	86,200	2,849
2020-02-28	2,760	2,833	2,701	2,707	85,100	2,707
2020-02-27	3,040	3,040	2,873	2,890	87,900	2,890
2020-02-26	3,010	3,050	2,970	3,030	59,000	3,030
2020-02-25	3,090	3,170	3,035	3,085	85,000	3,085
2020-02-21	3,255	3,325	3,230	3,300	66,400	3,300
2020-02-20	3,255	3,335	3,240	3,295	51,100	3,295
2020-02-19	3,300	3,330	3,255	3,275	51,700	3,275
2020-02-18	3,365	3,380	3,220	3,285	55,400	3,285
2020-02-17	3,380	3,445	3,355	3,380	63,700	3,380
2020-02-14	3,400	3,475	3,365	3,400	141,000	3,400
2020-02-13	3,500	3,550	3,455	3,520	60,600	3,520
2020-02-12	3,505	3,540	3,465	3,525	65,000	3,525
2020-02-10	3,570	3,570	3,425	3,480	106,700	3,480
2020-02-07	3,715	3,715	3,615	3,665	32,800	3,665
2020-02-06	3,775	3,775	3,710	3,715	49,100	3,715
2020-02-05	3,670	3,755	3,595	3,725	49,200	3,725
2020-02-04	3,650	3,740	3,580	3,630	56,200	3,630
2020-02-03	3,625	3,745	3,600	3,700	50,800	3,700
2020-01-31	3,680	3,765	3,645	3,725	82,300	3,725
2020-01-30	3,600	3,650	3,505	3,610	98,100	3,610
2020-01-29	3,740	3,750	3,640	3,660	45,200	3,660
2020-01-28	3,595	3,710	3,595	3,695	58,100	3,695
2020-01-27	3,750	3,800	3,685	3,695	95,000	3,695
2020-01-24	3,795	3,905	3,720	3,835	134,900	3,835
2020-01-23	3,720	3,805	3,670	3,785	114,300	3,785
2020-01-22	3,570	3,720	3,545	3,705	103,000	3,705
2020-01-21	3,525	3,605	3,525	3,600	79,400	3,600
2020-01-20	3,405	3,545	3,395	3,510	54,100	3,510
2020-01-17	3,360	3,455	3,355	3,395	61,000	3,395
2020-01-16	3,355	3,390	3,320	3,325	47,300	3,325
2020-01-15	3,360	3,375	3,300	3,310	40,600	3,310
2020-01-14	3,400	3,400	3,325	3,360	21,400	3,360
2020-01-10	3,375	3,400	3,325	3,360	26,500	3,360
2020-01-09	3,345	3,380	3,325	3,355	31,700	3,355
2020-01-08	3,310	3,310	3,185	3,270	39,400	3,270
2020-01-07	3,255	3,335	3,255	3,310	29,300	3,310
2020-01-06	3,200	3,265	3,175	3,250	49,100	3,250

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