6706 電気興業(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	2,220	2,230	2,209	2,223	10,200	2,223
2023-12-28	2,212	2,226	2,212	2,222	8,400	2,222
2023-12-27	2,207	2,228	2,201	2,228	19,500	2,228
2023-12-26	2,216	2,216	2,190	2,207	13,700	2,207
2023-12-25	2,289	2,289	2,216	2,216	8,700	2,216
2023-12-22	2,269	2,294	2,257	2,270	14,200	2,270
2023-12-21	2,252	2,260	2,236	2,252	15,900	2,252
2023-12-20	2,290	2,311	2,269	2,274	11,900	2,274
2023-12-19	2,265	2,294	2,252	2,278	23,900	2,278
2023-12-18	2,288	2,288	2,226	2,254	19,500	2,254
2023-12-15	2,347	2,347	2,291	2,302	23,400	2,302
2023-12-14	2,375	2,386	2,310	2,328	18,900	2,328
2023-12-13	2,362	2,378	2,338	2,367	18,700	2,367
2023-12-12	2,405	2,405	2,348	2,362	25,300	2,362
2023-12-11	2,420	2,420	2,356	2,376	38,300	2,376
2023-12-08	2,317	2,370	2,310	2,370	47,300	2,370
2023-12-07	2,306	2,334	2,299	2,313	24,300	2,313
2023-12-06	2,284	2,348	2,284	2,338	13,100	2,338
2023-12-05	2,329	2,346	2,300	2,300	18,200	2,300
2023-12-04	2,396	2,396	2,346	2,347	25,400	2,347
2023-12-01	2,446	2,457	2,406	2,415	26,300	2,415
2023-11-30	2,391	2,429	2,389	2,418	13,700	2,418
2023-11-29	2,421	2,433	2,408	2,412	20,000	2,412
2023-11-28	2,381	2,429	2,381	2,429	21,500	2,429
2023-11-27	2,387	2,387	2,343	2,380	14,000	2,380
2023-11-24	2,416	2,416	2,344	2,355	19,500	2,355
2023-11-22	2,354	2,375	2,310	2,369	23,300	2,369
2023-11-21	2,287	2,307	2,277	2,304	16,400	2,304
2023-11-20	2,346	2,346	2,282	2,287	20,800	2,287
2023-11-17	2,291	2,342	2,291	2,337	16,000	2,337
2023-11-16	2,349	2,349	2,291	2,291	24,500	2,291
2023-11-15	2,380	2,380	2,344	2,344	27,500	2,344
2023-11-14	2,438	2,438	2,373	2,376	27,500	2,376
2023-11-13	2,516	2,516	2,352	2,416	42,000	2,416
2023-11-10	2,554	2,569	2,535	2,551	12,800	2,551
2023-11-09	2,583	2,583	2,532	2,554	13,100	2,554
2023-11-08	2,629	2,629	2,547	2,561	12,500	2,561
2023-11-07	2,600	2,617	2,574	2,606	26,900	2,606
2023-11-06	2,615	2,638	2,598	2,603	36,700	2,603
2023-11-02	2,506	2,587	2,497	2,587	33,300	2,587
2023-11-01	2,499	2,506	2,484	2,505	34,500	2,505
2023-10-31	2,429	2,489	2,413	2,487	27,000	2,487
2023-10-30	2,455	2,484	2,406	2,429	107,000	2,429
2023-10-27	2,435	2,469	2,432	2,454	21,500	2,454
2023-10-26	2,452	2,481	2,411	2,422	19,400	2,422
2023-10-25	2,491	2,495	2,450	2,452	25,500	2,452
2023-10-24	2,505	2,509	2,437	2,489	60,400	2,489
2023-10-23	2,455	2,491	2,450	2,455	15,400	2,455
2023-10-20	2,445	2,464	2,445	2,455	6,000	2,455
2023-10-19	2,432	2,476	2,424	2,450	9,000	2,450
2023-10-18	2,437	2,465	2,435	2,464	8,900	2,464
2023-10-17	2,408	2,453	2,408	2,437	11,100	2,437
2023-10-16	2,423	2,440	2,395	2,407	19,300	2,407
2023-10-13	2,497	2,505	2,459	2,473	29,200	2,473
2023-10-12	2,500	2,505	2,488	2,505	34,800	2,505
2023-10-11	2,451	2,502	2,451	2,498	17,300	2,498
2023-10-10	2,469	2,481	2,450	2,469	18,100	2,469
2023-10-06	2,428	2,468	2,428	2,438	28,900	2,438
2023-10-05	2,370	2,431	2,370	2,428	30,900	2,428
2023-10-04	2,363	2,412	2,355	2,359	38,500	2,359
2023-10-03	2,416	2,440	2,389	2,394	17,200	2,394
2023-10-02	2,392	2,444	2,392	2,416	19,300	2,416
2023-09-29	2,386	2,414	2,383	2,387	14,300	2,387
2023-09-28	2,418	2,418	2,378	2,385	17,800	2,385
2023-09-27	2,400	2,450	2,383	2,437	20,400	2,437
2023-09-26	2,385	2,411	2,376	2,398	25,400	2,398
2023-09-25	2,448	2,467	2,400	2,401	25,000	2,401
2023-09-22	2,474	2,482	2,423	2,448	21,800	2,448
2023-09-21	2,476	2,509	2,461	2,483	28,800	2,483
2023-09-20	2,520	2,520	2,463	2,476	29,900	2,476
2023-09-19	2,479	2,528	2,468	2,528	31,500	2,528
2023-09-15	2,502	2,506	2,444	2,500	39,400	2,500
2023-09-14	2,504	2,514	2,486	2,494	18,300	2,494
2023-09-13	2,505	2,517	2,486	2,505	27,900	2,505
2023-09-12	2,509	2,521	2,493	2,505	17,600	2,505
2023-09-11	2,509	2,511	2,475	2,496	12,500	2,496
2023-09-08	2,498	2,515	2,484	2,485	22,200	2,485
2023-09-07	2,482	2,515	2,482	2,498	16,000	2,498
2023-09-06	2,489	2,521	2,482	2,506	18,800	2,506
2023-09-05	2,510	2,510	2,477	2,481	9,100	2,481
2023-09-04	2,505	2,511	2,485	2,511	12,300	2,511
2023-09-01	2,480	2,513	2,480	2,496	15,900	2,496
2023-08-31	2,456	2,510	2,456	2,498	9,800	2,498
2023-08-30	2,497	2,501	2,477	2,489	10,700	2,489
2023-08-29	2,488	2,518	2,488	2,507	15,500	2,507
2023-08-28	2,477	2,515	2,477	2,488	20,700	2,488
2023-08-25	2,498	2,506	2,462	2,477	14,800	2,477
2023-08-24	2,443	2,530	2,443	2,496	36,300	2,496
2023-08-23	2,409	2,443	2,398	2,443	17,200	2,443
2023-08-22	2,399	2,419	2,392	2,419	10,700	2,419
2023-08-21	2,371	2,421	2,371	2,409	12,900	2,409
2023-08-18	2,385	2,402	2,365	2,370	9,200	2,370
2023-08-17	2,414	2,414	2,366	2,404	10,700	2,404
2023-08-16	2,414	2,431	2,399	2,414	12,700	2,414
2023-08-15	2,363	2,415	2,363	2,408	16,700	2,408
2023-08-14	2,389	2,430	2,380	2,380	22,300	2,380
2023-08-10	2,368	2,391	2,361	2,389	18,200	2,389
2023-08-09	2,357	2,383	2,350	2,370	17,200	2,370
2023-08-08	2,349	2,380	2,349	2,357	9,700	2,357
2023-08-07	2,327	2,376	2,322	2,365	10,500	2,365
2023-08-04	2,352	2,360	2,343	2,344	5,000	2,344
2023-08-03	2,341	2,371	2,336	2,352	18,600	2,352
2023-08-02	2,390	2,409	2,355	2,364	20,400	2,364
2023-08-01	2,417	2,435	2,403	2,415	16,000	2,415
2023-07-31	2,389	2,421	2,389	2,417	20,400	2,417
2023-07-28	2,395	2,395	2,360	2,364	16,100	2,364
2023-07-27	2,372	2,400	2,368	2,397	8,700	2,397
2023-07-26	2,381	2,393	2,360	2,382	12,900	2,382
2023-07-25	2,390	2,392	2,371	2,392	9,100	2,392
2023-07-24	2,400	2,400	2,359	2,390	7,300	2,390
2023-07-21	2,369	2,393	2,364	2,372	17,800	2,372
2023-07-20	2,394	2,415	2,352	2,369	15,800	2,369
2023-07-19	2,330	2,379	2,328	2,378	26,400	2,378
2023-07-18	2,285	2,318	2,285	2,317	10,700	2,317
2023-07-14	2,324	2,324	2,272	2,285	11,800	2,285
2023-07-13	2,292	2,295	2,282	2,292	11,300	2,292
2023-07-12	2,317	2,317	2,292	2,306	12,600	2,306
2023-07-11	2,341	2,341	2,310	2,317	16,000	2,317
2023-07-10	2,313	2,346	2,298	2,316	34,700	2,316
2023-07-07	2,243	2,292	2,242	2,276	16,400	2,276
2023-07-06	2,287	2,293	2,271	2,280	8,800	2,280
2023-07-05	2,297	2,320	2,282	2,312	9,100	2,312
2023-07-04	2,284	2,329	2,281	2,307	19,100	2,307
2023-07-03	2,220	2,295	2,220	2,284	17,900	2,284
2023-06-30	2,229	2,231	2,207	2,220	12,600	2,220
2023-06-29	2,225	2,252	2,206	2,235	13,100	2,235
2023-06-28	2,194	2,225	2,192	2,225	8,700	2,225
2023-06-27	2,202	2,205	2,186	2,194	7,800	2,194
2023-06-26	2,240	2,240	2,216	2,218	8,000	2,218
2023-06-23	2,253	2,310	2,232	2,240	33,100	2,240
2023-06-22	2,306	2,306	2,216	2,237	36,900	2,237
2023-06-21	2,307	2,342	2,297	2,306	22,700	2,306
2023-06-20	2,302	2,321	2,299	2,314	15,600	2,314
2023-06-19	2,301	2,330	2,299	2,326	14,200	2,326
2023-06-16	2,293	2,326	2,293	2,301	19,300	2,301
2023-06-15	2,302	2,302	2,278	2,278	12,500	2,278
2023-06-14	2,288	2,313	2,283	2,302	22,600	2,302
2023-06-13	2,280	2,280	2,239	2,268	16,000	2,268
2023-06-12	2,248	2,280	2,248	2,274	15,400	2,274
2023-06-09	2,226	2,262	2,226	2,246	17,400	2,246
2023-06-08	2,247	2,271	2,206	2,208	18,900	2,208
2023-06-07	2,252	2,274	2,239	2,247	23,400	2,247
2023-06-06	2,260	2,279	2,222	2,235	19,600	2,235
2023-06-05	2,280	2,296	2,248	2,260	28,100	2,260
2023-06-02	2,209	2,310	2,209	2,260	29,800	2,260
2023-06-01	2,134	2,204	2,134	2,188	21,200	2,188
2023-05-31	2,200	2,200	2,134	2,137	29,000	2,137
2023-05-30	2,218	2,224	2,190	2,214	13,500	2,214
2023-05-29	2,161	2,246	2,161	2,232	18,400	2,232
2023-05-26	2,195	2,195	2,155	2,158	11,900	2,158
2023-05-25	2,195	2,195	2,170	2,181	15,700	2,181
2023-05-24	2,203	2,229	2,186	2,213	11,300	2,213
2023-05-23	2,183	2,235	2,183	2,196	24,000	2,196
2023-05-22	2,179	2,199	2,160	2,180	21,400	2,180
2023-05-19	2,155	2,178	2,150	2,172	26,200	2,172
2023-05-18	2,155	2,184	2,135	2,173	29,900	2,173
2023-05-17	2,176	2,177	2,141	2,155	47,100	2,155
2023-05-16	2,235	2,235	2,168	2,176	38,500	2,176
2023-05-15	2,205	2,235	2,205	2,217	17,400	2,217
2023-05-12	2,251	2,301	2,192	2,205	51,700	2,205
2023-05-11	2,293	2,313	2,269	2,279	14,000	2,279
2023-05-10	2,328	2,338	2,256	2,312	17,800	2,312
2023-05-09	2,319	2,353	2,313	2,337	26,500	2,337
2023-05-08	2,295	2,331	2,294	2,324	38,700	2,324
2023-05-02	2,315	2,315	2,278	2,295	15,300	2,295
2023-05-01	2,312	2,315	2,289	2,311	14,000	2,311
2023-04-28	2,281	2,312	2,263	2,311	37,800	2,311
2023-04-27	2,235	2,279	2,235	2,258	49,400	2,258
2023-04-26	2,283	2,283	2,231	2,262	29,700	2,262
2023-04-25	2,262	2,291	2,262	2,279	27,300	2,279
2023-04-24	2,228	2,266	2,227	2,262	22,100	2,262
2023-04-21	2,238	2,238	2,225	2,228	18,500	2,228
2023-04-20	2,226	2,259	2,226	2,239	15,100	2,239
2023-04-19	2,238	2,255	2,219	2,224	16,600	2,224
2023-04-18	2,244	2,253	2,226	2,243	15,700	2,243
2023-04-17	2,230	2,232	2,202	2,223	23,300	2,223
2023-04-14	2,242	2,247	2,227	2,231	11,500	2,231
2023-04-13	2,267	2,267	2,240	2,247	13,900	2,247
2023-04-12	2,225	2,272	2,215	2,253	33,700	2,253
2023-04-11	2,245	2,263	2,235	2,237	27,300	2,237
2023-04-10	2,262	2,262	2,231	2,250	25,400	2,250
2023-04-07	2,225	2,251	2,225	2,238	26,300	2,238
2023-04-06	2,275	2,275	2,233	2,240	19,600	2,240
2023-04-05	2,303	2,303	2,262	2,275	18,900	2,275
2023-04-04	2,284	2,316	2,271	2,312	24,900	2,312
2023-04-03	2,248	2,266	2,235	2,254	46,600	2,254
2023-03-31	2,213	2,253	2,213	2,234	19,200	2,234
2023-03-30	2,199	2,230	2,188	2,228	19,100	2,228
2023-03-29	2,204	2,224	2,191	2,223	28,100	2,223
2023-03-28	2,183	2,209	2,173	2,179	28,900	2,179
2023-03-27	2,203	2,231	2,167	2,170	36,500	2,170
2023-03-24	2,305	2,305	2,262	2,262	11,500	2,262
2023-03-23	2,267	2,300	2,260	2,297	19,300	2,297
2023-03-22	2,260	2,274	2,239	2,267	19,800	2,267
2023-03-20	2,226	2,267	2,226	2,245	124,100	2,245
2023-03-17	2,249	2,257	2,226	2,226	22,100	2,226
2023-03-16	2,216	2,243	2,212	2,226	23,200	2,226
2023-03-15	2,235	2,279	2,235	2,261	20,300	2,261
2023-03-14	2,256	2,256	2,215	2,219	33,800	2,219
2023-03-13	2,318	2,318	2,276	2,290	25,700	2,290
2023-03-10	2,315	2,350	2,314	2,322	38,100	2,322
2023-03-09	2,333	2,346	2,325	2,334	14,000	2,334
2023-03-08	2,296	2,324	2,293	2,323	23,900	2,323
2023-03-07	2,281	2,333	2,280	2,317	16,700	2,317
2023-03-06	2,296	2,302	2,283	2,290	17,600	2,290
2023-03-03	2,286	2,319	2,286	2,296	26,400	2,296
2023-03-02	2,251	2,288	2,251	2,276	11,100	2,276
2023-03-01	2,228	2,259	2,222	2,256	15,800	2,256
2023-02-28	2,252	2,274	2,245	2,247	25,000	2,247
2023-02-27	2,283	2,290	2,254	2,260	27,700	2,260
2023-02-24	2,244	2,327	2,244	2,291	56,700	2,291
2023-02-22	2,165	2,238	2,164	2,234	35,800	2,234
2023-02-21	2,163	2,187	2,138	2,173	34,500	2,173
2023-02-20	2,107	2,167	2,101	2,166	44,400	2,166
2023-02-17	2,026	2,120	2,026	2,107	55,100	2,107
2023-02-16	2,040	2,040	2,020	2,020	11,800	2,020
2023-02-15	2,040	2,045	2,000	2,022	20,000	2,022
2023-02-14	1,983	2,045	1,983	2,034	37,200	2,034
2023-02-13	1,987	2,015	1,926	1,983	49,700	1,983
2023-02-10	1,930	1,955	1,918	1,947	25,800	1,947
2023-02-09	1,916	1,932	1,915	1,930	9,500	1,930
2023-02-08	1,928	1,939	1,913	1,924	4,700	1,924
2023-02-07	1,900	1,930	1,900	1,928	10,500	1,928
2023-02-06	1,920	1,920	1,898	1,912	16,400	1,912
2023-02-03	1,911	1,911	1,899	1,904	13,300	1,904
2023-02-02	1,935	1,948	1,910	1,910	11,000	1,910
2023-02-01	1,944	1,954	1,934	1,942	12,400	1,942
2023-01-31	1,920	1,950	1,916	1,924	24,300	1,924
2023-01-30	1,951	1,969	1,919	1,919	58,500	1,919
2023-01-27	1,933	1,951	1,933	1,945	9,700	1,945
2023-01-26	1,968	1,968	1,937	1,941	10,500	1,941
2023-01-25	1,949	1,971	1,944	1,965	12,900	1,965
2023-01-24	1,939	1,964	1,939	1,956	16,200	1,956
2023-01-23	1,935	1,946	1,929	1,935	23,100	1,935
2023-01-20	1,901	1,931	1,900	1,931	11,800	1,931
2023-01-19	1,902	1,914	1,900	1,905	18,500	1,905
2023-01-18	1,879	1,916	1,879	1,906	17,000	1,906
2023-01-17	1,881	1,893	1,863	1,863	15,800	1,863
2023-01-16	1,880	1,899	1,879	1,883	12,500	1,883
2023-01-13	1,898	1,919	1,880	1,880	21,400	1,880
2023-01-12	1,906	1,921	1,900	1,900	25,100	1,900
2023-01-11	1,905	1,947	1,905	1,935	14,000	1,935
2023-01-10	1,915	1,936	1,900	1,906	18,300	1,906
2023-01-06	1,900	1,919	1,886	1,915	21,000	1,915
2023-01-05	1,927	1,927	1,896	1,899	25,900	1,899
2023-01-04	1,991	1,991	1,926	1,927	34,700	1,927

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04月
日	月	火	水	木	金	土
« 03月29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