電気興業(6706)の株価時系列情報
電気興業(6706)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
1985/12/28 | 715 | 718 | 715 | 718 | 20,000 |
1985/12/27 | 733 | 735 | 721 | 721 | 39,000 |
1985/12/26 | 741 | 741 | 731 | 731 | 62,000 |
1985/12/25 | 732 | 739 | 730 | 731 | 41,000 |
1985/12/24 | 741 | 749 | 732 | 739 | 27,000 |
1985/12/23 | 735 | 745 | 730 | 730 | 21,000 |
1985/12/21 | 755 | 755 | 738 | 740 | 11,000 |
1985/12/20 | 755 | 760 | 740 | 760 | 18,000 |
1985/12/19 | 756 | 756 | 738 | 738 | 56,000 |
1985/12/18 | 750 | 760 | 742 | 755 | 61,000 |
1985/12/17 | 771 | 772 | 750 | 760 | 50,000 |
1985/12/16 | 778 | 780 | 771 | 771 | 42,000 |
1985/12/13 | 772 | 780 | 771 | 778 | 36,000 |
1985/12/12 | 770 | 788 | 770 | 771 | 48,000 |
1985/12/11 | 784 | 788 | 771 | 771 | 31,000 |
1985/12/10 | 788 | 788 | 770 | 770 | 40,000 |
1985/12/09 | 790 | 790 | 768 | 768 | 32,000 |
1985/12/07 | 790 | 793 | 785 | 793 | 42,000 |
1985/12/06 | 790 | 795 | 790 | 794 | 37,000 |
1985/12/05 | 800 | 800 | 785 | 785 | 64,000 |
1985/12/04 | 785 | 803 | 770 | 799 | 158,000 |
1985/12/03 | 779 | 780 | 760 | 779 | 51,000 |
1985/12/02 | 767 | 780 | 740 | 760 | 40,000 |
1985/11/30 | 768 | 768 | 768 | 768 | 19,000 |
1985/11/29 | 759 | 759 | 724 | 728 | 53,000 |
1985/11/28 | 787 | 790 | 750 | 750 | 78,000 |
1985/11/27 | 807 | 807 | 800 | 807 | 319,000 |
1985/11/27 | 1 -> 1.15 分割 | ||||
1985/11/26 | 815 | 818 | 800 | 816 | 216,000 |
1985/11/25 | 820 | 828 | 805 | 805 | 119,000 |
1985/11/22 | 820 | 825 | 810 | 810 | 173,000 |
1985/11/21 | 820 | 830 | 815 | 830 | 333,000 |
1985/11/20 | 813 | 822 | 811 | 822 | 181,000 |
1985/11/19 | 819 | 820 | 806 | 813 | 66,000 |
1985/11/18 | 834 | 834 | 820 | 820 | 68,000 |
1985/11/16 | 830 | 830 | 820 | 830 | 22,000 |
1985/11/15 | 815 | 836 | 815 | 830 | 136,000 |
1985/11/14 | 841 | 841 | 815 | 815 | 141,000 |
1985/11/13 | 840 | 848 | 835 | 840 | 170,000 |
1985/11/12 | 830 | 839 | 826 | 839 | 188,000 |
1985/11/11 | 815 | 828 | 810 | 828 | 151,000 |
1985/11/08 | 797 | 805 | 797 | 805 | 112,000 |
1985/11/07 | 796 | 800 | 795 | 799 | 93,000 |
1985/11/06 | 790 | 799 | 790 | 795 | 45,000 |
1985/11/05 | 785 | 790 | 785 | 790 | 37,000 |
1985/11/02 | 785 | 785 | 781 | 783 | 24,000 |
1985/11/01 | 799 | 800 | 781 | 783 | 106,000 |
1985/10/31 | 795 | 804 | 785 | 790 | 280,000 |
1985/10/30 | 790 | 798 | 785 | 790 | 67,000 |
1985/10/29 | 767 | 785 | 767 | 775 | 56,000 |
1985/10/28 | 775 | 778 | 765 | 767 | 51,000 |
1985/10/26 | 765 | 766 | 750 | 765 | 51,000 |
1985/10/25 | 755 | 770 | 755 | 761 | 88,000 |
1985/10/24 | 722 | 730 | 720 | 730 | 24,000 |
1985/10/23 | 730 | 730 | 720 | 720 | 31,000 |
1985/10/22 | 730 | 735 | 715 | 720 | 20,000 |
1985/10/21 | 734 | 735 | 734 | 735 | 10,000 |
1985/10/19 | 730 | 735 | 705 | 705 | 22,000 |
1985/10/18 | 745 | 750 | 735 | 735 | 36,000 |
1985/10/17 | 750 | 765 | 745 | 745 | 31,000 |
1985/10/16 | 730 | 750 | 730 | 740 | 62,000 |
1985/10/15 | 693 | 730 | 693 | 730 | 31,000 |
1985/10/14 | 688 | 692 | 686 | 690 | 65,000 |
1985/10/11 | 690 | 690 | 684 | 685 | 63,000 |
1985/10/09 | 689 | 689 | 680 | 685 | 75,000 |
1985/10/08 | 681 | 689 | 675 | 680 | 38,000 |
1985/10/07 | 680 | 680 | 675 | 680 | 14,000 |
1985/10/04 | 689 | 689 | 680 | 680 | 34,000 |
1985/10/03 | 670 | 690 | 665 | 690 | 174,000 |
1985/10/02 | 660 | 670 | 660 | 665 | 92,000 |
1985/10/01 | 670 | 670 | 660 | 660 | 126,000 |
1985/09/30 | 667 | 672 | 667 | 670 | 18,000 |
1985/09/28 | 666 | 666 | 665 | 666 | 11,000 |
1985/09/27 | 679 | 680 | 665 | 666 | 64,000 |
1985/09/26 | 676 | 685 | 670 | 670 | 54,000 |
1985/09/25 | 680 | 686 | 675 | 675 | 83,000 |
1985/09/24 | 680 | 700 | 680 | 680 | 54,000 |
1985/09/21 | 690 | 700 | 689 | 690 | 32,000 |
1985/09/20 | 690 | 690 | 685 | 690 | 23,000 |
1985/09/19 | 676 | 690 | 675 | 690 | 27,000 |
1985/09/18 | 680 | 680 | 675 | 675 | 56,000 |
1985/09/17 | 681 | 685 | 676 | 676 | 35,000 |
1985/09/13 | 680 | 690 | 675 | 675 | 42,000 |
1985/09/12 | 681 | 685 | 675 | 680 | 89,000 |
1985/09/11 | 685 | 685 | 677 | 677 | 61,000 |
1985/09/10 | 700 | 700 | 685 | 685 | 15,000 |
1985/09/09 | 680 | 685 | 680 | 685 | 4,000 |
1985/09/07 | 677 | 690 | 676 | 676 | 14,000 |
1985/09/06 | 680 | 686 | 676 | 676 | 42,000 |
1985/09/05 | 682 | 685 | 675 | 680 | 45,000 |
1985/09/03 | 729 | 729 | 722 | 722 | 15,000 |
1985/09/02 | 730 | 730 | 726 | 730 | 5,000 |
1985/08/31 | 729 | 740 | 729 | 740 | 8,000 |
1985/08/30 | 720 | 739 | 720 | 739 | 33,000 |
1985/08/29 | 739 | 739 | 720 | 739 | 46,000 |
1985/08/28 | 720 | 740 | 720 | 740 | 195,000 |
1985/08/27 | 725 | 730 | 720 | 730 | 132,000 |
1985/08/26 | 720 | 735 | 720 | 725 | 27,000 |
1985/08/24 | 720 | 725 | 720 | 720 | 27,000 |
1985/08/23 | 710 | 725 | 700 | 720 | 66,000 |
1985/08/22 | 693 | 720 | 693 | 720 | 17,000 |
1985/08/21 | 695 | 695 | 690 | 691 | 5,000 |
1985/08/20 | 700 | 710 | 695 | 695 | 7,000 |
1985/08/19 | 690 | 701 | 690 | 700 | 19,000 |
1985/08/17 | 699 | 710 | 698 | 710 | 4,000 |
1985/08/16 | 680 | 700 | 680 | 699 | 17,000 |
1985/08/15 | 675 | 685 | 675 | 685 | 12,000 |
1985/08/14 | 680 | 680 | 670 | 675 | 73,000 |
1985/08/13 | 690 | 690 | 680 | 690 | 29,000 |
1985/08/12 | 690 | 690 | 680 | 680 | 39,000 |
1985/08/09 | 682 | 690 | 682 | 690 | 10,000 |
1985/08/08 | 700 | 700 | 680 | 680 | 35,000 |
1985/08/07 | 708 | 712 | 700 | 700 | 20,000 |
1985/08/06 | 689 | 700 | 686 | 700 | 36,000 |
1985/08/05 | 720 | 720 | 690 | 690 | 38,000 |
1985/08/03 | 700 | 710 | 690 | 710 | 16,000 |
1985/08/02 | 715 | 715 | 695 | 695 | 20,000 |
1985/08/01 | 691 | 715 | 691 | 715 | 25,000 |
1985/07/31 | 690 | 696 | 685 | 690 | 37,000 |
1985/07/30 | 689 | 720 | 688 | 720 | 8,000 |
1985/07/29 | 675 | 686 | 675 | 686 | 16,000 |
1985/07/27 | 675 | 675 | 675 | 675 | 25,000 |
1985/07/26 | 670 | 680 | 661 | 661 | 120,000 |
1985/07/25 | 690 | 693 | 665 | 665 | 68,000 |
1985/07/24 | 704 | 705 | 693 | 693 | 54,000 |
1985/07/23 | 702 | 706 | 702 | 703 | 15,000 |
1985/07/22 | 719 | 719 | 701 | 701 | 14,000 |
1985/07/20 | 712 | 720 | 711 | 720 | 8,000 |
1985/07/19 | 727 | 733 | 710 | 711 | 42,000 |
1985/07/18 | 751 | 752 | 730 | 730 | 31,000 |
1985/07/17 | 740 | 750 | 735 | 750 | 30,000 |
1985/07/16 | 680 | 717 | 680 | 717 | 57,000 |
1985/07/15 | 711 | 720 | 680 | 680 | 68,000 |
1985/07/12 | 731 | 740 | 719 | 719 | 56,000 |
1985/07/11 | 741 | 741 | 730 | 730 | 79,000 |
1985/07/10 | 761 | 770 | 750 | 750 | 70,000 |
1985/07/09 | 770 | 770 | 765 | 765 | 42,000 |
1985/07/08 | 771 | 775 | 770 | 770 | 34,000 |
1985/07/06 | 774 | 775 | 771 | 772 | 20,000 |
1985/07/05 | 781 | 782 | 771 | 772 | 41,000 |
1985/07/04 | 781 | 785 | 780 | 785 | 20,000 |
1985/07/03 | 780 | 790 | 780 | 780 | 38,000 |
1985/07/02 | 790 | 795 | 780 | 780 | 22,000 |
1985/07/01 | 810 | 810 | 796 | 796 | 20,000 |
1985/06/29 | 800 | 804 | 800 | 801 | 10,000 |
1985/06/28 | 786 | 800 | 786 | 791 | 15,000 |
1985/06/27 | 785 | 785 | 776 | 780 | 16,000 |
1985/06/26 | 780 | 797 | 775 | 775 | 27,000 |
1985/06/25 | 772 | 790 | 772 | 778 | 19,000 |
1985/06/24 | 795 | 795 | 770 | 771 | 18,000 |
1985/06/22 | 775 | 785 | 775 | 785 | 17,000 |
1985/06/21 | 752 | 780 | 751 | 755 | 93,000 |
1985/06/20 | 794 | 794 | 745 | 751 | 120,000 |
1985/06/19 | 802 | 802 | 794 | 794 | 47,000 |
1985/06/18 | 811 | 818 | 801 | 801 | 32,000 |
1985/06/17 | 801 | 805 | 800 | 801 | 15,000 |
1985/06/15 | 805 | 806 | 800 | 800 | 28,000 |
1985/06/14 | 815 | 819 | 805 | 805 | 28,000 |
1985/06/13 | 840 | 840 | 805 | 805 | 19,000 |
1985/06/12 | 861 | 875 | 840 | 840 | 37,000 |
1985/06/11 | 840 | 865 | 835 | 851 | 81,000 |
1985/06/10 | 800 | 830 | 800 | 830 | 30,000 |
1985/06/07 | 792 | 809 | 791 | 795 | 25,000 |
1985/06/06 | 800 | 800 | 791 | 791 | 40,000 |
1985/06/05 | 800 | 810 | 785 | 785 | 176,000 |
1985/06/04 | 790 | 792 | 780 | 781 | 79,000 |
1985/06/03 | 800 | 802 | 797 | 797 | 37,000 |
1985/06/01 | 826 | 826 | 796 | 802 | 57,000 |
1985/05/31 | 855 | 855 | 835 | 835 | 50,000 |
1985/05/30 | 865 | 871 | 850 | 855 | 87,000 |
1985/05/29 | 870 | 884 | 865 | 865 | 100,000 |
1985/05/28 | 909 | 909 | 885 | 885 | 30,000 |
1985/05/27 | 870 | 911 | 850 | 900 | 147,000 |
1985/05/25 | 881 | 890 | 877 | 877 | 73,000 |
1985/05/24 | 892 | 892 | 875 | 876 | 87,000 |
1985/05/23 | 900 | 903 | 890 | 900 | 67,000 |
1985/05/22 | 903 | 919 | 902 | 919 | 113,000 |
1985/05/21 | 911 | 930 | 907 | 907 | 149,000 |
1985/05/20 | 920 | 930 | 910 | 910 | 98,000 |
1985/05/18 | 921 | 940 | 920 | 920 | 77,000 |
1985/05/17 | 921 | 940 | 908 | 915 | 147,000 |
1985/05/16 | 911 | 950 | 910 | 930 | 345,000 |
1985/05/15 | 967 | 977 | 928 | 941 | 197,000 |
1985/05/14 | 980 | 984 | 954 | 957 | 176,000 |
1985/05/13 | 1,020 | 1,030 | 990 | 1,000 | 187,000 |
1985/05/10 | 1,050 | 1,050 | 1,000 | 1,030 | 506,000 |
1985/05/09 | 1,050 | 1,090 | 1,020 | 1,050 | 1,567,000 |
1985/05/08 | 980 | 1,070 | 975 | 1,070 | 1,988,000 |
1985/05/07 | 1,000 | 1,000 | 960 | 970 | 225,000 |
1985/05/04 | 1,010 | 1,010 | 994 | 1,000 | 507,000 |
1985/05/02 | 960 | 1,040 | 949 | 999 | 1,529,000 |
1985/05/01 | 970 | 978 | 937 | 938 | 625,000 |
1985/04/30 | 970 | 1,020 | 970 | 980 | 906,000 |
1985/04/27 | 920 | 1,000 | 919 | 999 | 1,197,000 |
1985/04/26 | 880 | 905 | 875 | 900 | 437,000 |
1985/04/25 | 860 | 865 | 840 | 860 | 99,000 |
1985/04/24 | 890 | 890 | 868 | 870 | 219,000 |
1985/04/23 | 870 | 890 | 870 | 890 | 329,000 |
1985/04/22 | 889 | 895 | 870 | 890 | 223,000 |
1985/04/20 | 850 | 900 | 850 | 890 | 533,000 |
1985/04/19 | 790 | 835 | 790 | 835 | 257,000 |
1985/04/18 | 795 | 795 | 780 | 780 | 49,000 |
1985/04/17 | 770 | 795 | 770 | 790 | 17,000 |
1985/04/16 | 820 | 821 | 780 | 780 | 143,000 |
1985/04/15 | 823 | 824 | 807 | 815 | 91,000 |
1985/04/12 | 821 | 824 | 811 | 820 | 97,000 |
1985/04/11 | 805 | 829 | 801 | 829 | 246,000 |
1985/04/10 | 785 | 799 | 780 | 799 | 23,000 |
1985/04/09 | 782 | 790 | 780 | 790 | 24,000 |
1985/04/08 | 780 | 798 | 780 | 780 | 13,000 |
1985/04/06 | 775 | 790 | 775 | 790 | 6,000 |
1985/04/05 | 775 | 776 | 775 | 775 | 15,000 |
1985/04/04 | 770 | 775 | 770 | 775 | 24,000 |
1985/04/03 | 792 | 795 | 778 | 780 | 38,000 |
1985/04/02 | 808 | 808 | 798 | 798 | 42,000 |
1985/04/01 | 810 | 810 | 808 | 808 | 14,000 |
1985/03/30 | 801 | 818 | 801 | 818 | 30,000 |
1985/03/29 | 805 | 818 | 801 | 801 | 117,000 |
1985/03/28 | 790 | 800 | 790 | 800 | 57,000 |
1985/03/27 | 798 | 799 | 780 | 799 | 71,000 |
1985/03/26 | 781 | 798 | 781 | 798 | 108,000 |
1985/03/25 | 780 | 790 | 778 | 788 | 52,000 |
1985/03/23 | 788 | 789 | 780 | 781 | 34,000 |
1985/03/22 | 768 | 785 | 759 | 785 | 25,000 |
1985/03/20 | 795 | 795 | 746 | 746 | 104,000 |
1985/03/19 | 750 | 797 | 750 | 797 | 78,000 |
1985/03/18 | 750 | 750 | 746 | 746 | 26,000 |
1985/03/16 | 750 | 750 | 750 | 750 | 98,000 |
1985/03/15 | 749 | 750 | 747 | 750 | 36,000 |
1985/03/14 | 750 | 750 | 749 | 750 | 15,000 |
1985/03/13 | 748 | 750 | 747 | 748 | 20,000 |
1985/03/12 | 746 | 750 | 746 | 747 | 9,000 |
1985/03/11 | 747 | 750 | 746 | 750 | 20,000 |
1985/03/08 | 750 | 750 | 747 | 747 | 21,000 |
1985/03/07 | 760 | 760 | 746 | 747 | 57,000 |
1985/03/06 | 760 | 770 | 760 | 760 | 38,000 |
1985/03/05 | 750 | 760 | 750 | 760 | 30,000 |
1985/03/04 | 746 | 750 | 746 | 748 | 15,000 |
1985/03/02 | 746 | 760 | 746 | 750 | 12,000 |
1985/03/01 | 751 | 755 | 746 | 754 | 34,000 |
1985/02/28 | 751 | 755 | 744 | 746 | 33,000 |
1985/02/27 | 751 | 755 | 750 | 751 | 30,000 |
1985/02/26 | 770 | 770 | 755 | 755 | 22,000 |
1985/02/25 | 770 | 770 | 761 | 770 | 27,000 |
1985/02/23 | 770 | 775 | 761 | 775 | 21,000 |
1985/02/22 | 770 | 799 | 770 | 770 | 136,000 |
1985/02/21 | 761 | 769 | 755 | 769 | 27,000 |
1985/02/20 | 750 | 760 | 750 | 752 | 10,000 |
1985/02/19 | 755 | 760 | 740 | 755 | 28,000 |
1985/02/18 | 750 | 765 | 750 | 750 | 13,000 |
1985/02/16 | 749 | 765 | 743 | 765 | 23,000 |
1985/02/15 | 741 | 741 | 739 | 740 | 23,000 |
1985/02/14 | 750 | 750 | 741 | 741 | 42,000 |
1985/02/13 | 751 | 762 | 751 | 751 | 31,000 |
1985/02/12 | 751 | 758 | 751 | 751 | 23,000 |
1985/02/08 | 753 | 754 | 753 | 754 | 15,000 |
1985/02/07 | 774 | 774 | 752 | 753 | 13,000 |
1985/02/06 | 760 | 780 | 750 | 780 | 23,000 |
1985/02/05 | 755 | 755 | 750 | 752 | 25,000 |
1985/02/04 | 765 | 770 | 755 | 755 | 28,000 |
1985/02/02 | 762 | 762 | 760 | 760 | 19,000 |
1985/02/01 | 761 | 765 | 761 | 762 | 15,000 |
1985/01/31 | 783 | 790 | 751 | 760 | 35,000 |
1985/01/30 | 766 | 780 | 766 | 780 | 12,000 |
1985/01/29 | 780 | 780 | 765 | 765 | 20,000 |
1985/01/28 | 790 | 790 | 770 | 781 | 24,000 |
1985/01/26 | 785 | 790 | 780 | 790 | 16,000 |
1985/01/25 | 798 | 800 | 785 | 785 | 35,000 |
1985/01/24 | 789 | 800 | 789 | 798 | 24,000 |
1985/01/23 | 790 | 790 | 781 | 781 | 15,000 |
1985/01/22 | 770 | 790 | 770 | 770 | 16,000 |
1985/01/21 | 747 | 760 | 740 | 760 | 49,000 |
1985/01/19 | 737 | 748 | 735 | 748 | 18,000 |
1985/01/18 | 739 | 749 | 735 | 735 | 48,000 |
1985/01/17 | 745 | 750 | 743 | 749 | 26,000 |
1985/01/16 | 750 | 750 | 745 | 745 | 20,000 |
1985/01/14 | 735 | 742 | 735 | 742 | 28,000 |
1985/01/11 | 735 | 750 | 731 | 735 | 49,000 |
1985/01/10 | 739 | 740 | 730 | 735 | 58,000 |
1985/01/09 | 741 | 742 | 740 | 740 | 29,000 |
1985/01/08 | 750 | 760 | 746 | 750 | 64,000 |
1985/01/07 | 744 | 750 | 744 | 744 | 16,000 |
1985/01/05 | 745 | 750 | 745 | 750 | 12,000 |
1985/01/04 | 750 | 750 | 744 | 744 | 34,000 |