6706 電気興業(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-12-302,5002,5262,4902,5065,7002,506
2021-12-292,4752,5022,4702,50015,2002,500
2021-12-282,4642,4982,4592,47113,7002,471
2021-12-272,4622,4912,4602,46413,5002,464
2021-12-242,4772,5012,4672,4739,5002,473
2021-12-232,4572,5152,4552,49618,0002,496
2021-12-222,4502,4552,4092,45234,6002,452
2021-12-212,4562,4722,4102,44734,6002,447
2021-12-202,5232,5232,4052,41941,5002,419
2021-12-172,5712,5742,5322,53721,9002,537
2021-12-162,6372,6372,5712,60124,3002,601
2021-12-152,6062,6382,5942,60214,5002,602
2021-12-142,6112,6272,5962,61117,0002,611
2021-12-132,6202,6262,5862,61323,8002,613
2021-12-102,6802,6832,6312,64016,7002,640
2021-12-092,6612,6722,6292,65021,0002,650
2021-12-082,6242,7002,6122,68730,7002,687
2021-12-072,5312,6172,5312,60929,0002,609
2021-12-062,5732,5752,5222,53115,6002,531
2021-12-032,5462,5522,5052,55224,0002,552
2021-12-022,5302,5542,4932,49727,7002,497
2021-12-012,5132,5652,5082,55026,6002,550
2021-11-302,5542,6042,5152,51824,1002,518
2021-11-292,5522,5762,5142,51426,3002,514
2021-11-262,6142,6142,5652,58831,0002,588
2021-11-252,5892,6202,5842,61411,5002,614
2021-11-242,6282,6282,5922,59818,8002,598
2021-11-222,6162,6242,5902,62324,5002,623
2021-11-192,6002,6202,5852,61618,1002,616
2021-11-182,6002,6272,5762,61829,4002,618
2021-11-172,5982,6092,5652,59930,3002,599
2021-11-162,5712,6072,5672,59421,5002,594
2021-11-152,5502,5902,5482,56617,6002,566
2021-11-122,5162,5552,5112,55025,6002,550
2021-11-112,5182,5432,4612,51529,1002,515
2021-11-102,5532,5592,5252,54514,7002,545
2021-11-092,5602,5602,5312,5356,5002,535
2021-11-082,5422,5572,5242,55014,3002,550
2021-11-052,5652,5662,5152,53416,0002,534
2021-11-042,5652,5812,5522,58115,8002,581
2021-11-022,5432,5712,5372,55812,8002,558
2021-11-012,5602,5672,5462,56715,2002,567
2021-10-292,5032,5272,5022,51514,7002,515
2021-10-282,4922,5492,4922,517102,7002,517
2021-10-272,5182,5182,4902,49216,6002,492
2021-10-262,5052,5242,4952,50614,6002,506
2021-10-252,5172,5172,4782,49520,0002,495
2021-10-222,4702,5132,4632,49021,9002,490
2021-10-212,5482,5482,4842,49120,3002,491
2021-10-202,5082,5462,5002,52925,4002,529
2021-10-192,4942,5062,4872,4967,6002,496
2021-10-182,5062,5222,4692,49421,0002,494
2021-10-152,4992,5292,4932,50619,8002,506
2021-10-142,4632,4902,4542,48021,2002,480
2021-10-132,4682,4732,4412,45017,6002,450
2021-10-122,5152,5182,4502,45922,0002,459
2021-10-112,5152,5502,5062,52532,4002,525
2021-10-082,4502,5442,4492,51572,9002,515
2021-10-072,4332,4692,4102,41040,4002,410
2021-10-062,4232,4852,4082,42445,9002,424
2021-10-052,4452,4462,3972,40547,8002,405
2021-10-042,4702,4802,4402,48026,7002,480
2021-10-012,5272,5272,4592,46937,2002,469
2021-09-302,5362,5752,5322,54817,2002,548
2021-09-292,5642,5642,5082,55648,1002,556
2021-09-282,5972,5972,5542,58839,3002,588
2021-09-272,6002,6412,5912,59740,0002,597
2021-09-242,6002,6042,5522,60166,4002,601
2021-09-222,5862,5962,5612,57076,2002,570
2021-09-212,5982,6072,5602,588104,9002,588
2021-09-172,5052,6442,4852,630269,8002,630
2021-09-162,3412,3412,2952,33324,7002,333
2021-09-152,3512,3712,3252,34138,8002,341
2021-09-142,3092,3712,3092,37170,0002,371
2021-09-132,3022,3142,2902,30919,5002,309
2021-09-102,3052,3192,3012,31926,6002,319
2021-09-092,2862,3052,2792,30527,3002,305
2021-09-082,2952,3002,2772,28629,9002,286
2021-09-072,3202,3262,2872,29532,1002,295
2021-09-062,3002,3222,2902,32023,6002,320
2021-09-032,2772,3122,2772,30736,8002,307
2021-09-022,2882,2932,2612,27720,6002,277
2021-09-012,2822,3102,2772,28821,1002,288
2021-08-312,3072,3152,2792,28218,7002,282
2021-08-302,2812,3112,2812,30716,2002,307
2021-08-272,2832,2852,2582,28130,0002,281
2021-08-262,2942,3102,2752,30921,1002,309
2021-08-252,3062,3252,2722,27524,3002,275
2021-08-242,2842,3192,2842,31333,8002,313
2021-08-232,2822,2912,2732,28426,6002,284
2021-08-202,2612,2782,2432,25336,2002,253
2021-08-192,2822,2902,2462,24734,6002,247
2021-08-182,3002,3132,2792,29123,9002,291
2021-08-172,3002,3182,2852,30133,0002,301
2021-08-162,3102,3112,2672,27544,0002,275
2021-08-132,3122,3512,3122,31629,3002,316
2021-08-122,3002,3462,2912,31245,1002,312
2021-08-112,2832,3182,2812,30625,5002,306
2021-08-102,2902,2952,2722,28217,5002,282
2021-08-062,2752,2882,2572,27018,6002,270
2021-08-052,2812,3192,2632,26631,7002,266
2021-08-042,3152,3152,2772,28127,4002,281
2021-08-032,3062,3212,3032,31519,3002,315
2021-08-022,2602,3062,2602,30624,7002,306
2021-07-302,2792,2792,2552,26020,7002,260
2021-07-292,2572,2792,2532,27912,8002,279
2021-07-282,2692,2762,2482,25717,8002,257
2021-07-272,3052,3052,2642,27319,4002,273
2021-07-262,2952,3082,2772,27850,6002,278
2021-07-212,2502,2782,2422,25764,6002,257
2021-07-202,2212,2402,2032,20349,0002,203
2021-07-192,2452,2622,2182,23047,8002,230
2021-07-162,2312,2622,2142,24533,8002,245
2021-07-152,2352,2452,2172,22336,7002,223
2021-07-142,2712,2722,2322,25241,6002,252
2021-07-132,2502,2792,2462,27167,0002,271
2021-07-122,2362,2652,2212,253100,3002,253
2021-07-092,2252,2402,2002,229173,7002,229
2021-07-082,2422,2612,2402,24440,5002,244
2021-07-072,2602,2632,2482,25053,5002,250
2021-07-062,2502,2682,2452,26438,2002,264
2021-07-052,2352,2652,2252,24965,3002,249
2021-07-022,2152,2552,2092,24947,4002,249
2021-07-012,1962,2142,1802,20573,5002,205
2021-06-302,2292,2462,1972,21642,0002,216
2021-06-292,2082,2312,1902,21482,5002,214
2021-06-282,1942,2192,1862,21450,5002,214
2021-06-252,2082,2502,1902,19446,4002,194
2021-06-242,2312,2422,1982,20856,3002,208
2021-06-232,2472,2472,2122,23453,6002,234
2021-06-222,2352,2542,2102,25061,9002,250
2021-06-212,2142,2222,1882,19657,7002,196
2021-06-182,2572,2692,2392,25750,1002,257
2021-06-172,2502,2582,2232,24736,6002,247
2021-06-162,2502,2672,2342,25043,3002,250
2021-06-152,2372,2692,2332,25653,1002,256
2021-06-142,2372,2552,2102,23379,4002,233
2021-06-112,2702,2742,2302,235169,1002,235
2021-06-102,3062,3062,2642,27054,5002,270
2021-06-092,3272,3362,2932,29729,1002,297
2021-06-082,3492,3492,3082,31433,7002,314
2021-06-072,3102,3692,3012,34975,2002,349
2021-06-042,2862,3012,2532,301111,5002,301
2021-06-032,3392,3522,3132,31753,9002,317
2021-06-022,3762,3772,2972,31677,1002,316
2021-06-012,3082,3642,3082,36460,9002,364
2021-05-312,3482,3482,2952,30845,8002,308
2021-05-282,2642,3212,2642,31853,4002,318
2021-05-272,2492,2772,2332,255264,1002,255
2021-05-262,2412,2532,1922,249131,1002,249
2021-05-252,3202,3202,2452,251112,4002,251
2021-05-242,2862,3682,2582,34293,0002,342
2021-05-212,3262,3262,2832,28652,3002,286
2021-05-202,3462,3722,3242,32635,9002,326
2021-05-192,3002,3222,2602,29653,6002,296
2021-05-182,3342,3462,3042,32434,5002,324
2021-05-172,4462,4532,3162,31653,8002,316
2021-05-142,4382,4712,4172,44533,7002,445
2021-05-132,4512,4802,4012,41655,0002,416
2021-05-122,5012,5192,4262,45170,1002,451
2021-05-112,5862,5862,5092,51728,6002,517
2021-05-102,5962,5992,5672,58628,2002,586
2021-05-072,5382,5882,5382,57823,2002,578
2021-05-062,5042,5752,5042,53833,4002,538
2021-04-302,5512,5512,5002,50451,3002,504
2021-04-282,5552,5582,5252,53531,6002,535
2021-04-272,5922,5922,5312,55535,7002,555
2021-04-262,6512,6512,5702,57927,8002,579
2021-04-232,5992,6412,5962,62722,4002,627
2021-04-222,5902,6302,5722,60943,0002,609
2021-04-212,6312,6492,5342,54035,8002,540
2021-04-202,6312,6552,6082,63138,8002,631
2021-04-192,6632,6632,6422,6557,3002,655
2021-04-162,6452,6522,6262,63514,2002,635
2021-04-152,6442,6772,6402,64515,9002,645
2021-04-142,6822,6822,5962,64243,3002,642
2021-04-132,6732,7102,6722,68216,6002,682
2021-04-122,6782,7082,6662,67320,6002,673
2021-04-092,6612,7082,6452,68326,2002,683
2021-04-082,6952,6962,6362,66151,6002,661
2021-04-072,7152,7902,6862,71849,5002,718
2021-04-062,7692,7752,7212,74338,8002,743
2021-04-052,7802,8352,7652,79325,3002,793
2021-04-022,7952,8002,7482,79520,9002,795
2021-04-012,7302,7902,7232,77528,4002,775
2021-03-312,7472,7642,6852,71647,4002,716
2021-03-302,7512,7662,7172,74727,1002,747
2021-03-292,7992,8122,7312,76942,7002,769
2021-03-262,7102,7652,7102,76031,0002,760
2021-03-252,7252,7382,6842,70868,0002,708
2021-03-242,7652,7752,6692,67581,8002,675
2021-03-232,8132,8332,7812,80546,2002,805
2021-03-222,8042,8262,7802,79549,7002,795
2021-03-192,8212,8622,8042,86238,0002,862
2021-03-182,8552,8692,8372,84523,1002,845
2021-03-172,8702,8702,8302,85520,0002,855
2021-03-162,8482,8772,8182,87035,4002,870
2021-03-152,8612,8902,8182,83532,3002,835
2021-03-122,8542,8542,8182,83033,0002,830
2021-03-112,8582,9322,8372,86840,9002,868
2021-03-102,7732,9102,7732,874111,0002,874
2021-03-092,8182,8182,7472,768105,1002,768
2021-03-082,7902,8822,7842,81061,7002,810
2021-03-052,7482,7942,7232,79043,3002,790
2021-03-042,7712,8162,7362,76250,1002,762
2021-03-032,7872,8352,7862,83117,6002,831
2021-03-022,8592,8992,7522,81129,0002,811
2021-03-012,8362,8802,8222,85932,5002,859
2021-02-262,8762,9262,8282,83533,3002,835
2021-02-252,9182,9442,8762,92623,2002,926
2021-02-242,9392,9552,8702,87024,2002,870
2021-02-222,9002,9592,8992,94327,8002,943
2021-02-192,8352,8842,8212,86022,6002,860
2021-02-182,8362,8732,8222,85217,4002,852
2021-02-172,8252,8962,8192,86918,8002,869
2021-02-162,8692,8762,7832,83034,0002,830
2021-02-152,9272,9272,8512,86833,4002,868
2021-02-122,9992,9992,8942,94954,6002,949
2021-02-102,9062,9062,8602,87523,6002,875
2021-02-092,8912,9312,8682,87438,4002,874
2021-02-082,8512,9202,8512,90734,4002,907
2021-02-052,7922,8792,7772,85157,4002,851
2021-02-042,7012,7842,6792,77793,5002,777
2021-02-032,7262,7702,6952,709110,4002,709
2021-02-022,6842,7782,6672,74058,7002,740
2021-02-012,7112,7452,6752,68456,2002,684
2021-01-292,8352,8412,7032,70386,6002,703
2021-01-282,8382,8912,8192,87027,6002,870
2021-01-272,8222,8782,8062,87321,0002,873
2021-01-262,8142,8382,7702,83831,4002,838
2021-01-252,7542,7952,7492,76430,5002,764
2021-01-222,7562,7772,7322,75432,0002,754
2021-01-212,7602,8262,7602,79534,3002,795
2021-01-202,7082,7602,6882,76037,4002,760
2021-01-192,7362,7722,7082,71125,8002,711
2021-01-182,7762,8262,7152,73959,5002,739
2021-01-152,7742,7872,7012,75241,7002,752
2021-01-142,7162,7932,6662,78945,6002,789
2021-01-132,7152,7342,6772,71665,9002,716
2021-01-122,6922,7442,6352,71567,1002,715
2021-01-082,6952,7292,6872,69740,6002,697
2021-01-072,6892,7272,6872,69522,4002,695
2021-01-062,6932,7082,6732,68924,3002,689
2021-01-052,6952,7522,6692,68619,4002,686
2021-01-042,6832,6992,6622,69526,5002,695

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