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
2021-12-30	2,500	2,526	2,490	2,506	5,700	2,506
2021-12-29	2,475	2,502	2,470	2,500	15,200	2,500
2021-12-28	2,464	2,498	2,459	2,471	13,700	2,471
2021-12-27	2,462	2,491	2,460	2,464	13,500	2,464
2021-12-24	2,477	2,501	2,467	2,473	9,500	2,473
2021-12-23	2,457	2,515	2,455	2,496	18,000	2,496
2021-12-22	2,450	2,455	2,409	2,452	34,600	2,452
2021-12-21	2,456	2,472	2,410	2,447	34,600	2,447
2021-12-20	2,523	2,523	2,405	2,419	41,500	2,419
2021-12-17	2,571	2,574	2,532	2,537	21,900	2,537
2021-12-16	2,637	2,637	2,571	2,601	24,300	2,601
2021-12-15	2,606	2,638	2,594	2,602	14,500	2,602
2021-12-14	2,611	2,627	2,596	2,611	17,000	2,611
2021-12-13	2,620	2,626	2,586	2,613	23,800	2,613
2021-12-10	2,680	2,683	2,631	2,640	16,700	2,640
2021-12-09	2,661	2,672	2,629	2,650	21,000	2,650
2021-12-08	2,624	2,700	2,612	2,687	30,700	2,687
2021-12-07	2,531	2,617	2,531	2,609	29,000	2,609
2021-12-06	2,573	2,575	2,522	2,531	15,600	2,531
2021-12-03	2,546	2,552	2,505	2,552	24,000	2,552
2021-12-02	2,530	2,554	2,493	2,497	27,700	2,497
2021-12-01	2,513	2,565	2,508	2,550	26,600	2,550
2021-11-30	2,554	2,604	2,515	2,518	24,100	2,518
2021-11-29	2,552	2,576	2,514	2,514	26,300	2,514
2021-11-26	2,614	2,614	2,565	2,588	31,000	2,588
2021-11-25	2,589	2,620	2,584	2,614	11,500	2,614
2021-11-24	2,628	2,628	2,592	2,598	18,800	2,598
2021-11-22	2,616	2,624	2,590	2,623	24,500	2,623
2021-11-19	2,600	2,620	2,585	2,616	18,100	2,616
2021-11-18	2,600	2,627	2,576	2,618	29,400	2,618
2021-11-17	2,598	2,609	2,565	2,599	30,300	2,599
2021-11-16	2,571	2,607	2,567	2,594	21,500	2,594
2021-11-15	2,550	2,590	2,548	2,566	17,600	2,566
2021-11-12	2,516	2,555	2,511	2,550	25,600	2,550
2021-11-11	2,518	2,543	2,461	2,515	29,100	2,515
2021-11-10	2,553	2,559	2,525	2,545	14,700	2,545
2021-11-09	2,560	2,560	2,531	2,535	6,500	2,535
2021-11-08	2,542	2,557	2,524	2,550	14,300	2,550
2021-11-05	2,565	2,566	2,515	2,534	16,000	2,534
2021-11-04	2,565	2,581	2,552	2,581	15,800	2,581
2021-11-02	2,543	2,571	2,537	2,558	12,800	2,558
2021-11-01	2,560	2,567	2,546	2,567	15,200	2,567
2021-10-29	2,503	2,527	2,502	2,515	14,700	2,515
2021-10-28	2,492	2,549	2,492	2,517	102,700	2,517
2021-10-27	2,518	2,518	2,490	2,492	16,600	2,492
2021-10-26	2,505	2,524	2,495	2,506	14,600	2,506
2021-10-25	2,517	2,517	2,478	2,495	20,000	2,495
2021-10-22	2,470	2,513	2,463	2,490	21,900	2,490
2021-10-21	2,548	2,548	2,484	2,491	20,300	2,491
2021-10-20	2,508	2,546	2,500	2,529	25,400	2,529
2021-10-19	2,494	2,506	2,487	2,496	7,600	2,496
2021-10-18	2,506	2,522	2,469	2,494	21,000	2,494
2021-10-15	2,499	2,529	2,493	2,506	19,800	2,506
2021-10-14	2,463	2,490	2,454	2,480	21,200	2,480
2021-10-13	2,468	2,473	2,441	2,450	17,600	2,450
2021-10-12	2,515	2,518	2,450	2,459	22,000	2,459
2021-10-11	2,515	2,550	2,506	2,525	32,400	2,525
2021-10-08	2,450	2,544	2,449	2,515	72,900	2,515
2021-10-07	2,433	2,469	2,410	2,410	40,400	2,410
2021-10-06	2,423	2,485	2,408	2,424	45,900	2,424
2021-10-05	2,445	2,446	2,397	2,405	47,800	2,405
2021-10-04	2,470	2,480	2,440	2,480	26,700	2,480
2021-10-01	2,527	2,527	2,459	2,469	37,200	2,469
2021-09-30	2,536	2,575	2,532	2,548	17,200	2,548
2021-09-29	2,564	2,564	2,508	2,556	48,100	2,556
2021-09-28	2,597	2,597	2,554	2,588	39,300	2,588
2021-09-27	2,600	2,641	2,591	2,597	40,000	2,597
2021-09-24	2,600	2,604	2,552	2,601	66,400	2,601
2021-09-22	2,586	2,596	2,561	2,570	76,200	2,570
2021-09-21	2,598	2,607	2,560	2,588	104,900	2,588
2021-09-17	2,505	2,644	2,485	2,630	269,800	2,630
2021-09-16	2,341	2,341	2,295	2,333	24,700	2,333
2021-09-15	2,351	2,371	2,325	2,341	38,800	2,341
2021-09-14	2,309	2,371	2,309	2,371	70,000	2,371
2021-09-13	2,302	2,314	2,290	2,309	19,500	2,309
2021-09-10	2,305	2,319	2,301	2,319	26,600	2,319
2021-09-09	2,286	2,305	2,279	2,305	27,300	2,305
2021-09-08	2,295	2,300	2,277	2,286	29,900	2,286
2021-09-07	2,320	2,326	2,287	2,295	32,100	2,295
2021-09-06	2,300	2,322	2,290	2,320	23,600	2,320
2021-09-03	2,277	2,312	2,277	2,307	36,800	2,307
2021-09-02	2,288	2,293	2,261	2,277	20,600	2,277
2021-09-01	2,282	2,310	2,277	2,288	21,100	2,288
2021-08-31	2,307	2,315	2,279	2,282	18,700	2,282
2021-08-30	2,281	2,311	2,281	2,307	16,200	2,307
2021-08-27	2,283	2,285	2,258	2,281	30,000	2,281
2021-08-26	2,294	2,310	2,275	2,309	21,100	2,309
2021-08-25	2,306	2,325	2,272	2,275	24,300	2,275
2021-08-24	2,284	2,319	2,284	2,313	33,800	2,313
2021-08-23	2,282	2,291	2,273	2,284	26,600	2,284
2021-08-20	2,261	2,278	2,243	2,253	36,200	2,253
2021-08-19	2,282	2,290	2,246	2,247	34,600	2,247
2021-08-18	2,300	2,313	2,279	2,291	23,900	2,291
2021-08-17	2,300	2,318	2,285	2,301	33,000	2,301
2021-08-16	2,310	2,311	2,267	2,275	44,000	2,275
2021-08-13	2,312	2,351	2,312	2,316	29,300	2,316
2021-08-12	2,300	2,346	2,291	2,312	45,100	2,312
2021-08-11	2,283	2,318	2,281	2,306	25,500	2,306
2021-08-10	2,290	2,295	2,272	2,282	17,500	2,282
2021-08-06	2,275	2,288	2,257	2,270	18,600	2,270
2021-08-05	2,281	2,319	2,263	2,266	31,700	2,266
2021-08-04	2,315	2,315	2,277	2,281	27,400	2,281
2021-08-03	2,306	2,321	2,303	2,315	19,300	2,315
2021-08-02	2,260	2,306	2,260	2,306	24,700	2,306
2021-07-30	2,279	2,279	2,255	2,260	20,700	2,260
2021-07-29	2,257	2,279	2,253	2,279	12,800	2,279
2021-07-28	2,269	2,276	2,248	2,257	17,800	2,257
2021-07-27	2,305	2,305	2,264	2,273	19,400	2,273
2021-07-26	2,295	2,308	2,277	2,278	50,600	2,278
2021-07-21	2,250	2,278	2,242	2,257	64,600	2,257
2021-07-20	2,221	2,240	2,203	2,203	49,000	2,203
2021-07-19	2,245	2,262	2,218	2,230	47,800	2,230
2021-07-16	2,231	2,262	2,214	2,245	33,800	2,245
2021-07-15	2,235	2,245	2,217	2,223	36,700	2,223
2021-07-14	2,271	2,272	2,232	2,252	41,600	2,252
2021-07-13	2,250	2,279	2,246	2,271	67,000	2,271
2021-07-12	2,236	2,265	2,221	2,253	100,300	2,253
2021-07-09	2,225	2,240	2,200	2,229	173,700	2,229
2021-07-08	2,242	2,261	2,240	2,244	40,500	2,244
2021-07-07	2,260	2,263	2,248	2,250	53,500	2,250
2021-07-06	2,250	2,268	2,245	2,264	38,200	2,264
2021-07-05	2,235	2,265	2,225	2,249	65,300	2,249
2021-07-02	2,215	2,255	2,209	2,249	47,400	2,249
2021-07-01	2,196	2,214	2,180	2,205	73,500	2,205
2021-06-30	2,229	2,246	2,197	2,216	42,000	2,216
2021-06-29	2,208	2,231	2,190	2,214	82,500	2,214
2021-06-28	2,194	2,219	2,186	2,214	50,500	2,214
2021-06-25	2,208	2,250	2,190	2,194	46,400	2,194
2021-06-24	2,231	2,242	2,198	2,208	56,300	2,208
2021-06-23	2,247	2,247	2,212	2,234	53,600	2,234
2021-06-22	2,235	2,254	2,210	2,250	61,900	2,250
2021-06-21	2,214	2,222	2,188	2,196	57,700	2,196
2021-06-18	2,257	2,269	2,239	2,257	50,100	2,257
2021-06-17	2,250	2,258	2,223	2,247	36,600	2,247
2021-06-16	2,250	2,267	2,234	2,250	43,300	2,250
2021-06-15	2,237	2,269	2,233	2,256	53,100	2,256
2021-06-14	2,237	2,255	2,210	2,233	79,400	2,233
2021-06-11	2,270	2,274	2,230	2,235	169,100	2,235
2021-06-10	2,306	2,306	2,264	2,270	54,500	2,270
2021-06-09	2,327	2,336	2,293	2,297	29,100	2,297
2021-06-08	2,349	2,349	2,308	2,314	33,700	2,314
2021-06-07	2,310	2,369	2,301	2,349	75,200	2,349
2021-06-04	2,286	2,301	2,253	2,301	111,500	2,301
2021-06-03	2,339	2,352	2,313	2,317	53,900	2,317
2021-06-02	2,376	2,377	2,297	2,316	77,100	2,316
2021-06-01	2,308	2,364	2,308	2,364	60,900	2,364
2021-05-31	2,348	2,348	2,295	2,308	45,800	2,308
2021-05-28	2,264	2,321	2,264	2,318	53,400	2,318
2021-05-27	2,249	2,277	2,233	2,255	264,100	2,255
2021-05-26	2,241	2,253	2,192	2,249	131,100	2,249
2021-05-25	2,320	2,320	2,245	2,251	112,400	2,251
2021-05-24	2,286	2,368	2,258	2,342	93,000	2,342
2021-05-21	2,326	2,326	2,283	2,286	52,300	2,286
2021-05-20	2,346	2,372	2,324	2,326	35,900	2,326
2021-05-19	2,300	2,322	2,260	2,296	53,600	2,296
2021-05-18	2,334	2,346	2,304	2,324	34,500	2,324
2021-05-17	2,446	2,453	2,316	2,316	53,800	2,316
2021-05-14	2,438	2,471	2,417	2,445	33,700	2,445
2021-05-13	2,451	2,480	2,401	2,416	55,000	2,416
2021-05-12	2,501	2,519	2,426	2,451	70,100	2,451
2021-05-11	2,586	2,586	2,509	2,517	28,600	2,517
2021-05-10	2,596	2,599	2,567	2,586	28,200	2,586
2021-05-07	2,538	2,588	2,538	2,578	23,200	2,578
2021-05-06	2,504	2,575	2,504	2,538	33,400	2,538
2021-04-30	2,551	2,551	2,500	2,504	51,300	2,504
2021-04-28	2,555	2,558	2,525	2,535	31,600	2,535
2021-04-27	2,592	2,592	2,531	2,555	35,700	2,555
2021-04-26	2,651	2,651	2,570	2,579	27,800	2,579
2021-04-23	2,599	2,641	2,596	2,627	22,400	2,627
2021-04-22	2,590	2,630	2,572	2,609	43,000	2,609
2021-04-21	2,631	2,649	2,534	2,540	35,800	2,540
2021-04-20	2,631	2,655	2,608	2,631	38,800	2,631
2021-04-19	2,663	2,663	2,642	2,655	7,300	2,655
2021-04-16	2,645	2,652	2,626	2,635	14,200	2,635
2021-04-15	2,644	2,677	2,640	2,645	15,900	2,645
2021-04-14	2,682	2,682	2,596	2,642	43,300	2,642
2021-04-13	2,673	2,710	2,672	2,682	16,600	2,682
2021-04-12	2,678	2,708	2,666	2,673	20,600	2,673
2021-04-09	2,661	2,708	2,645	2,683	26,200	2,683
2021-04-08	2,695	2,696	2,636	2,661	51,600	2,661
2021-04-07	2,715	2,790	2,686	2,718	49,500	2,718
2021-04-06	2,769	2,775	2,721	2,743	38,800	2,743
2021-04-05	2,780	2,835	2,765	2,793	25,300	2,793
2021-04-02	2,795	2,800	2,748	2,795	20,900	2,795
2021-04-01	2,730	2,790	2,723	2,775	28,400	2,775
2021-03-31	2,747	2,764	2,685	2,716	47,400	2,716
2021-03-30	2,751	2,766	2,717	2,747	27,100	2,747
2021-03-29	2,799	2,812	2,731	2,769	42,700	2,769
2021-03-26	2,710	2,765	2,710	2,760	31,000	2,760
2021-03-25	2,725	2,738	2,684	2,708	68,000	2,708
2021-03-24	2,765	2,775	2,669	2,675	81,800	2,675
2021-03-23	2,813	2,833	2,781	2,805	46,200	2,805
2021-03-22	2,804	2,826	2,780	2,795	49,700	2,795
2021-03-19	2,821	2,862	2,804	2,862	38,000	2,862
2021-03-18	2,855	2,869	2,837	2,845	23,100	2,845
2021-03-17	2,870	2,870	2,830	2,855	20,000	2,855
2021-03-16	2,848	2,877	2,818	2,870	35,400	2,870
2021-03-15	2,861	2,890	2,818	2,835	32,300	2,835
2021-03-12	2,854	2,854	2,818	2,830	33,000	2,830
2021-03-11	2,858	2,932	2,837	2,868	40,900	2,868
2021-03-10	2,773	2,910	2,773	2,874	111,000	2,874
2021-03-09	2,818	2,818	2,747	2,768	105,100	2,768
2021-03-08	2,790	2,882	2,784	2,810	61,700	2,810
2021-03-05	2,748	2,794	2,723	2,790	43,300	2,790
2021-03-04	2,771	2,816	2,736	2,762	50,100	2,762
2021-03-03	2,787	2,835	2,786	2,831	17,600	2,831
2021-03-02	2,859	2,899	2,752	2,811	29,000	2,811
2021-03-01	2,836	2,880	2,822	2,859	32,500	2,859
2021-02-26	2,876	2,926	2,828	2,835	33,300	2,835
2021-02-25	2,918	2,944	2,876	2,926	23,200	2,926
2021-02-24	2,939	2,955	2,870	2,870	24,200	2,870
2021-02-22	2,900	2,959	2,899	2,943	27,800	2,943
2021-02-19	2,835	2,884	2,821	2,860	22,600	2,860
2021-02-18	2,836	2,873	2,822	2,852	17,400	2,852
2021-02-17	2,825	2,896	2,819	2,869	18,800	2,869
2021-02-16	2,869	2,876	2,783	2,830	34,000	2,830
2021-02-15	2,927	2,927	2,851	2,868	33,400	2,868
2021-02-12	2,999	2,999	2,894	2,949	54,600	2,949
2021-02-10	2,906	2,906	2,860	2,875	23,600	2,875
2021-02-09	2,891	2,931	2,868	2,874	38,400	2,874
2021-02-08	2,851	2,920	2,851	2,907	34,400	2,907
2021-02-05	2,792	2,879	2,777	2,851	57,400	2,851
2021-02-04	2,701	2,784	2,679	2,777	93,500	2,777
2021-02-03	2,726	2,770	2,695	2,709	110,400	2,709
2021-02-02	2,684	2,778	2,667	2,740	58,700	2,740
2021-02-01	2,711	2,745	2,675	2,684	56,200	2,684
2021-01-29	2,835	2,841	2,703	2,703	86,600	2,703
2021-01-28	2,838	2,891	2,819	2,870	27,600	2,870
2021-01-27	2,822	2,878	2,806	2,873	21,000	2,873
2021-01-26	2,814	2,838	2,770	2,838	31,400	2,838
2021-01-25	2,754	2,795	2,749	2,764	30,500	2,764
2021-01-22	2,756	2,777	2,732	2,754	32,000	2,754
2021-01-21	2,760	2,826	2,760	2,795	34,300	2,795
2021-01-20	2,708	2,760	2,688	2,760	37,400	2,760
2021-01-19	2,736	2,772	2,708	2,711	25,800	2,711
2021-01-18	2,776	2,826	2,715	2,739	59,500	2,739
2021-01-15	2,774	2,787	2,701	2,752	41,700	2,752
2021-01-14	2,716	2,793	2,666	2,789	45,600	2,789
2021-01-13	2,715	2,734	2,677	2,716	65,900	2,716
2021-01-12	2,692	2,744	2,635	2,715	67,100	2,715
2021-01-08	2,695	2,729	2,687	2,697	40,600	2,697
2021-01-07	2,689	2,727	2,687	2,695	22,400	2,695
2021-01-06	2,693	2,708	2,673	2,689	24,300	2,689
2021-01-05	2,695	2,752	2,669	2,686	19,400	2,686
2021-01-04	2,683	2,699	2,662	2,695	26,500	2,695

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

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30