6706 電気興業(株) の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	1,966	2,019	1,966	2,000	36,200	2,000
2022-12-29	1,975	1,975	1,926	1,954	151,100	1,954
2022-12-28	1,960	1,961	1,929	1,960	49,900	1,960
2022-12-27	1,990	2,010	1,964	1,969	38,200	1,969
2022-12-26	2,016	2,016	1,988	1,995	30,400	1,995
2022-12-23	1,992	2,004	1,973	2,004	40,300	2,004
2022-12-22	2,013	2,025	1,994	2,003	40,400	2,003
2022-12-21	2,008	2,023	2,003	2,018	32,700	2,018
2022-12-20	2,008	2,024	1,982	2,017	64,700	2,017
2022-12-19	1,985	2,006	1,971	2,006	36,100	2,006
2022-12-16	2,038	2,038	1,986	1,986	52,800	1,986
2022-12-15	2,055	2,055	2,031	2,038	13,700	2,038
2022-12-14	2,038	2,055	2,019	2,055	43,700	2,055
2022-12-13	2,062	2,073	2,027	2,031	61,500	2,031
2022-12-12	2,069	2,069	2,053	2,053	27,400	2,053
2022-12-09	2,062	2,070	2,055	2,056	16,800	2,056
2022-12-08	2,073	2,080	2,055	2,056	26,500	2,056
2022-12-07	2,056	2,091	2,050	2,087	31,600	2,087
2022-12-06	2,056	2,068	2,052	2,060	24,400	2,060
2022-12-05	2,070	2,095	2,062	2,065	22,600	2,065
2022-12-02	2,090	2,090	2,054	2,079	52,500	2,079
2022-12-01	2,090	2,111	2,090	2,100	19,500	2,100
2022-11-30	2,100	2,119	2,090	2,100	40,500	2,100
2022-11-29	2,077	2,090	2,068	2,086	36,100	2,086
2022-11-28	2,127	2,127	2,078	2,078	33,000	2,078
2022-11-25	2,121	2,142	2,121	2,127	18,900	2,127
2022-11-24	2,138	2,152	2,131	2,152	17,900	2,152
2022-11-22	2,126	2,154	2,123	2,123	26,300	2,123
2022-11-21	2,124	2,124	2,095	2,121	31,300	2,121
2022-11-18	2,118	2,154	2,110	2,124	39,000	2,124
2022-11-17	2,071	2,123	2,071	2,100	36,300	2,100
2022-11-16	2,143	2,143	2,060	2,072	67,500	2,072
2022-11-15	2,203	2,215	2,132	2,141	46,500	2,141
2022-11-14	2,393	2,393	2,218	2,218	30,300	2,218
2022-11-11	2,399	2,425	2,392	2,409	26,300	2,409
2022-11-10	2,362	2,389	2,362	2,368	17,400	2,368
2022-11-09	2,427	2,433	2,377	2,379	14,300	2,379
2022-11-08	2,410	2,447	2,388	2,427	23,600	2,427
2022-11-07	2,367	2,409	2,367	2,408	19,600	2,408
2022-11-04	2,368	2,380	2,362	2,367	25,700	2,367
2022-11-02	2,410	2,410	2,366	2,378	23,500	2,378
2022-11-01	2,400	2,417	2,391	2,410	23,800	2,410
2022-10-31	2,367	2,400	2,367	2,400	18,600	2,400
2022-10-28	2,335	2,375	2,320	2,367	168,900	2,367
2022-10-27	2,352	2,379	2,346	2,367	39,900	2,367
2022-10-26	2,352	2,409	2,351	2,371	38,300	2,371
2022-10-25	2,300	2,363	2,300	2,354	36,800	2,354
2022-10-24	2,298	2,313	2,291	2,293	34,700	2,293
2022-10-21	2,269	2,286	2,251	2,275	23,000	2,275
2022-10-20	2,287	2,288	2,257	2,275	36,200	2,275
2022-10-19	2,252	2,291	2,244	2,287	24,700	2,287
2022-10-18	2,268	2,283	2,241	2,271	23,100	2,271
2022-10-17	2,202	2,242	2,202	2,233	20,300	2,233
2022-10-14	2,188	2,255	2,185	2,235	30,700	2,235
2022-10-13	2,191	2,222	2,167	2,183	26,400	2,183
2022-10-12	2,200	2,216	2,194	2,198	29,900	2,198
2022-10-11	2,229	2,236	2,201	2,209	31,300	2,209
2022-10-07	2,269	2,277	2,249	2,273	32,000	2,273
2022-10-06	2,260	2,302	2,260	2,275	30,300	2,275
2022-10-05	2,224	2,265	2,224	2,260	38,900	2,260
2022-10-04	2,176	2,221	2,172	2,212	39,800	2,212
2022-10-03	2,150	2,152	2,121	2,146	43,400	2,146
2022-09-30	2,206	2,209	2,160	2,164	24,300	2,164
2022-09-29	2,261	2,261	2,206	2,209	37,900	2,209
2022-09-28	2,235	2,235	2,188	2,221	31,100	2,221
2022-09-27	2,234	2,249	2,209	2,215	32,900	2,215
2022-09-26	2,285	2,286	2,216	2,233	39,500	2,233
2022-09-22	2,303	2,315	2,291	2,299	32,600	2,299
2022-09-21	2,321	2,321	2,290	2,307	21,600	2,307
2022-09-20	2,366	2,366	2,338	2,344	22,000	2,344
2022-09-16	2,355	2,364	2,333	2,350	25,100	2,350
2022-09-15	2,369	2,371	2,342	2,355	20,200	2,355
2022-09-14	2,378	2,427	2,346	2,362	34,400	2,362
2022-09-13	2,410	2,412	2,384	2,387	28,300	2,387
2022-09-12	2,411	2,430	2,402	2,402	20,600	2,402
2022-09-09	2,401	2,428	2,401	2,411	34,700	2,411
2022-09-08	2,402	2,419	2,391	2,401	28,100	2,401
2022-09-07	2,390	2,410	2,381	2,402	27,800	2,402
2022-09-06	2,423	2,426	2,379	2,395	34,700	2,395
2022-09-05	2,418	2,422	2,391	2,412	22,500	2,412
2022-09-02	2,451	2,463	2,385	2,417	53,600	2,417
2022-09-01	2,501	2,530	2,460	2,468	38,400	2,468
2022-08-31	2,497	2,531	2,490	2,525	32,800	2,525
2022-08-30	2,502	2,534	2,500	2,534	15,700	2,534
2022-08-29	2,466	2,489	2,458	2,486	25,600	2,486
2022-08-26	2,499	2,525	2,490	2,516	18,600	2,516
2022-08-25	2,455	2,503	2,455	2,492	22,000	2,492
2022-08-24	2,436	2,461	2,423	2,455	23,500	2,455
2022-08-23	2,404	2,451	2,401	2,436	28,400	2,436
2022-08-22	2,495	2,495	2,435	2,443	31,800	2,443
2022-08-19	2,416	2,524	2,415	2,521	57,400	2,521
2022-08-18	2,392	2,415	2,375	2,410	25,200	2,410
2022-08-17	2,380	2,429	2,380	2,420	38,300	2,420
2022-08-16	2,422	2,422	2,380	2,380	33,700	2,380
2022-08-15	2,449	2,449	2,410	2,416	27,000	2,416
2022-08-12	2,468	2,503	2,440	2,455	34,000	2,455
2022-08-10	2,466	2,486	2,399	2,457	30,800	2,457
2022-08-09	2,443	2,461	2,405	2,436	34,800	2,436
2022-08-08	2,449	2,477	2,434	2,455	20,900	2,455
2022-08-05	2,409	2,470	2,409	2,449	35,300	2,449
2022-08-04	2,442	2,442	2,393	2,409	36,900	2,409
2022-08-03	2,467	2,467	2,412	2,416	29,500	2,416
2022-08-02	2,490	2,490	2,454	2,467	24,000	2,467
2022-08-01	2,483	2,504	2,473	2,502	21,800	2,502
2022-07-29	2,513	2,519	2,469	2,483	23,200	2,483
2022-07-28	2,533	2,533	2,475	2,513	26,900	2,513
2022-07-27	2,534	2,536	2,508	2,525	18,300	2,525
2022-07-26	2,511	2,545	2,499	2,534	27,500	2,534
2022-07-25	2,547	2,548	2,512	2,516	14,800	2,516
2022-07-22	2,528	2,558	2,528	2,547	28,800	2,547
2022-07-21	2,515	2,528	2,499	2,528	21,500	2,528
2022-07-20	2,492	2,518	2,483	2,515	24,200	2,515
2022-07-19	2,463	2,486	2,452	2,466	21,500	2,466
2022-07-15	2,515	2,515	2,458	2,463	21,400	2,463
2022-07-14	2,478	2,515	2,461	2,502	17,800	2,502
2022-07-13	2,490	2,511	2,485	2,501	10,200	2,501
2022-07-12	2,497	2,499	2,468	2,491	26,300	2,491
2022-07-11	2,529	2,538	2,500	2,507	31,300	2,507
2022-07-08	2,479	2,579	2,451	2,518	89,700	2,518
2022-07-07	2,424	2,450	2,397	2,429	26,200	2,429
2022-07-06	2,413	2,437	2,396	2,424	39,500	2,424
2022-07-05	2,396	2,466	2,396	2,437	43,400	2,437
2022-07-04	2,382	2,382	2,347	2,381	21,500	2,381
2022-07-01	2,349	2,429	2,346	2,370	38,500	2,370
2022-06-30	2,374	2,399	2,325	2,329	41,300	2,329
2022-06-29	2,399	2,442	2,380	2,391	40,800	2,391
2022-06-28	2,383	2,410	2,375	2,386	21,800	2,386
2022-06-27	2,408	2,418	2,381	2,398	22,000	2,398
2022-06-24	2,434	2,438	2,356	2,408	35,400	2,408
2022-06-23	2,452	2,488	2,411	2,433	55,800	2,433
2022-06-22	2,533	2,533	2,451	2,451	42,800	2,451
2022-06-21	2,451	2,506	2,445	2,495	32,400	2,495
2022-06-20	2,538	2,538	2,451	2,451	35,200	2,451
2022-06-17	2,496	2,561	2,457	2,538	42,000	2,538
2022-06-16	2,539	2,545	2,502	2,503	21,500	2,503
2022-06-15	2,490	2,530	2,490	2,494	42,200	2,494
2022-06-14	2,503	2,523	2,475	2,491	44,200	2,491
2022-06-13	2,543	2,568	2,536	2,551	21,800	2,551
2022-06-10	2,594	2,623	2,580	2,594	17,500	2,594
2022-06-09	2,613	2,643	2,594	2,633	22,700	2,633
2022-06-08	2,603	2,637	2,603	2,613	18,600	2,613
2022-06-07	2,604	2,624	2,604	2,613	12,600	2,613
2022-06-06	2,584	2,615	2,580	2,600	13,900	2,600
2022-06-03	2,626	2,636	2,584	2,611	17,900	2,611
2022-06-02	2,618	2,618	2,563	2,599	15,400	2,599
2022-06-01	2,555	2,640	2,555	2,623	48,800	2,623
2022-05-31	2,569	2,570	2,528	2,547	17,900	2,547
2022-05-30	2,522	2,565	2,522	2,550	38,400	2,550
2022-05-27	2,516	2,517	2,469	2,513	21,000	2,513
2022-05-26	2,515	2,536	2,499	2,504	34,600	2,504
2022-05-25	2,553	2,553	2,515	2,515	20,500	2,515
2022-05-24	2,581	2,587	2,542	2,553	26,100	2,553
2022-05-23	2,549	2,586	2,547	2,581	41,400	2,581
2022-05-20	2,458	2,528	2,451	2,526	30,700	2,526
2022-05-19	2,493	2,502	2,426	2,456	30,000	2,456
2022-05-18	2,484	2,544	2,482	2,541	30,600	2,541
2022-05-17	2,500	2,519	2,457	2,502	22,000	2,502
2022-05-16	2,469	2,502	2,425	2,492	47,100	2,492
2022-05-13	2,384	2,482	2,366	2,442	43,300	2,442
2022-05-12	2,423	2,423	2,384	2,384	32,600	2,384
2022-05-11	2,382	2,443	2,376	2,438	21,500	2,438
2022-05-10	2,417	2,443	2,391	2,419	23,000	2,419
2022-05-09	2,481	2,500	2,444	2,448	24,100	2,448
2022-05-06	2,426	2,493	2,426	2,481	27,800	2,481
2022-05-02	2,439	2,468	2,433	2,460	14,300	2,460
2022-04-28	2,373	2,445	2,373	2,445	17,200	2,445
2022-04-27	2,340	2,382	2,340	2,373	28,200	2,373
2022-04-26	2,358	2,381	2,355	2,358	23,900	2,358
2022-04-25	2,373	2,381	2,344	2,369	19,000	2,369
2022-04-22	2,417	2,417	2,360	2,373	34,800	2,373
2022-04-21	2,401	2,456	2,396	2,452	44,100	2,452
2022-04-20	2,404	2,414	2,391	2,406	17,800	2,406
2022-04-19	2,394	2,410	2,366	2,386	19,700	2,386
2022-04-18	2,375	2,382	2,335	2,382	25,800	2,382
2022-04-15	2,367	2,400	2,360	2,398	30,700	2,398
2022-04-14	2,332	2,376	2,332	2,367	18,100	2,367
2022-04-13	2,321	2,349	2,296	2,333	27,500	2,333
2022-04-12	2,295	2,323	2,287	2,318	35,000	2,318
2022-04-11	2,318	2,330	2,295	2,316	20,700	2,316
2022-04-08	2,321	2,360	2,312	2,343	21,000	2,343
2022-04-07	2,369	2,370	2,321	2,331	18,700	2,331
2022-04-06	2,436	2,450	2,393	2,418	30,300	2,418
2022-04-05	2,414	2,479	2,414	2,456	49,300	2,456
2022-04-04	2,325	2,445	2,325	2,412	50,000	2,412
2022-04-01	2,251	2,320	2,234	2,313	35,300	2,313
2022-03-31	2,264	2,286	2,250	2,255	30,100	2,255
2022-03-30	2,309	2,309	2,251	2,279	28,100	2,279
2022-03-29	2,364	2,364	2,309	2,319	26,400	2,319
2022-03-28	2,371	2,371	2,343	2,355	12,200	2,355
2022-03-25	2,410	2,410	2,351	2,382	36,900	2,382
2022-03-24	2,408	2,437	2,375	2,410	26,900	2,410
2022-03-23	2,383	2,468	2,383	2,458	34,600	2,458
2022-03-22	2,410	2,435	2,356	2,383	36,500	2,383
2022-03-18	2,393	2,408	2,361	2,408	28,700	2,408
2022-03-17	2,395	2,406	2,372	2,403	32,500	2,403
2022-03-16	2,382	2,383	2,330	2,370	27,000	2,370
2022-03-15	2,347	2,376	2,340	2,358	17,000	2,358
2022-03-14	2,376	2,396	2,354	2,355	27,400	2,355
2022-03-11	2,355	2,393	2,348	2,368	31,200	2,368
2022-03-10	2,317	2,377	2,317	2,370	23,400	2,370
2022-03-09	2,252	2,299	2,252	2,267	23,800	2,267
2022-03-08	2,284	2,295	2,229	2,252	38,800	2,252
2022-03-07	2,334	2,354	2,274	2,308	42,500	2,308
2022-03-04	2,340	2,391	2,331	2,334	33,800	2,334
2022-03-03	2,347	2,373	2,344	2,361	20,500	2,361
2022-03-02	2,321	2,375	2,302	2,340	26,100	2,340
2022-03-01	2,384	2,390	2,346	2,356	23,300	2,356
2022-02-28	2,359	2,393	2,358	2,380	24,900	2,380
2022-02-25	2,375	2,387	2,348	2,359	21,300	2,359
2022-02-24	2,352	2,374	2,336	2,368	32,700	2,368
2022-02-22	2,347	2,380	2,291	2,350	42,000	2,350
2022-02-21	2,381	2,381	2,357	2,362	7,300	2,362
2022-02-18	2,341	2,408	2,341	2,401	20,400	2,401
2022-02-17	2,369	2,375	2,350	2,355	18,400	2,355
2022-02-16	2,355	2,389	2,355	2,381	11,300	2,381
2022-02-15	2,348	2,390	2,344	2,350	24,900	2,350
2022-02-14	2,410	2,418	2,301	2,348	28,600	2,348
2022-02-10	2,391	2,397	2,341	2,350	24,000	2,350
2022-02-09	2,327	2,394	2,324	2,391	25,100	2,391
2022-02-08	2,312	2,338	2,312	2,331	10,400	2,331
2022-02-07	2,320	2,351	2,310	2,312	20,200	2,312
2022-02-04	2,342	2,351	2,310	2,343	11,500	2,343
2022-02-03	2,350	2,350	2,319	2,334	12,500	2,334
2022-02-02	2,297	2,360	2,294	2,350	17,300	2,350
2022-02-01	2,322	2,339	2,299	2,300	11,200	2,300
2022-01-31	2,283	2,330	2,277	2,322	12,200	2,322
2022-01-28	2,243	2,298	2,241	2,290	23,000	2,290
2022-01-27	2,305	2,313	2,238	2,248	26,000	2,248
2022-01-26	2,342	2,342	2,305	2,305	12,000	2,305
2022-01-25	2,364	2,373	2,323	2,342	14,500	2,342
2022-01-24	2,371	2,376	2,341	2,373	10,200	2,373
2022-01-21	2,348	2,380	2,323	2,378	16,300	2,378
2022-01-20	2,380	2,416	2,360	2,360	22,300	2,360
2022-01-19	2,393	2,407	2,375	2,377	32,300	2,377
2022-01-18	2,403	2,431	2,403	2,408	12,600	2,408
2022-01-17	2,408	2,414	2,392	2,403	22,600	2,403
2022-01-14	2,454	2,470	2,397	2,408	27,400	2,408
2022-01-13	2,441	2,456	2,424	2,449	18,500	2,449
2022-01-12	2,420	2,444	2,411	2,441	22,200	2,441
2022-01-11	2,439	2,452	2,401	2,420	23,800	2,420
2022-01-07	2,467	2,482	2,409	2,433	30,600	2,433
2022-01-06	2,512	2,513	2,456	2,456	12,900	2,456
2022-01-05	2,497	2,530	2,480	2,523	14,300	2,523
2022-01-04	2,506	2,518	2,487	2,500	15,500	2,500

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05月
日	月	火	水	木	金	土
« 04月30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	31