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 |
---|---|---|---|---|---|
1986/12/27 | 665 | 670 | 665 | 670 | 18,000 |
1986/12/26 | 668 | 680 | 668 | 680 | 17,000 |
1986/12/25 | 680 | 690 | 668 | 668 | 30,000 |
1986/12/24 | 682 | 682 | 668 | 668 | 20,000 |
1986/12/23 | 690 | 694 | 682 | 682 | 55,000 |
1986/12/22 | 690 | 690 | 685 | 685 | 26,000 |
1986/12/19 | 691 | 697 | 691 | 697 | 11,000 |
1986/12/18 | 699 | 699 | 690 | 691 | 29,000 |
1986/12/17 | 690 | 705 | 690 | 700 | 25,000 |
1986/12/16 | 698 | 700 | 698 | 698 | 24,000 |
1986/12/15 | 694 | 700 | 694 | 694 | 29,000 |
1986/12/12 | 691 | 695 | 686 | 695 | 8,000 |
1986/12/11 | 690 | 700 | 687 | 690 | 17,000 |
1986/12/10 | 690 | 695 | 686 | 686 | 15,000 |
1986/12/09 | 705 | 705 | 690 | 695 | 17,000 |
1986/12/08 | 700 | 705 | 685 | 705 | 37,000 |
1986/12/06 | 686 | 691 | 685 | 685 | 11,000 |
1986/12/05 | 685 | 686 | 685 | 685 | 6,000 |
1986/12/04 | 692 | 700 | 685 | 685 | 26,000 |
1986/12/03 | 690 | 705 | 690 | 695 | 16,000 |
1986/12/02 | 705 | 705 | 685 | 690 | 22,000 |
1986/12/01 | 694 | 705 | 685 | 705 | 80,000 |
1986/11/29 | 689 | 694 | 689 | 694 | 12,000 |
1986/11/28 | 690 | 690 | 685 | 685 | 10,000 |
1986/11/27 | 680 | 689 | 680 | 685 | 22,000 |
1986/11/26 | 671 | 671 | 670 | 670 | 14,000 |
1986/11/26 | 1 -> 1.10 分割 | ||||
1986/11/25 | 720 | 740 | 710 | 730 | 75,000 |
1986/11/22 | 717 | 730 | 717 | 720 | 22,000 |
1986/11/21 | 734 | 739 | 727 | 727 | 27,000 |
1986/11/20 | 730 | 735 | 730 | 730 | 41,000 |
1986/11/19 | 720 | 735 | 715 | 730 | 64,000 |
1986/11/18 | 701 | 720 | 700 | 700 | 117,000 |
1986/11/17 | 698 | 700 | 698 | 700 | 100,000 |
1986/11/14 | 698 | 700 | 695 | 695 | 53,000 |
1986/11/13 | 705 | 706 | 700 | 700 | 80,000 |
1986/11/12 | 725 | 725 | 710 | 710 | 26,000 |
1986/11/11 | 720 | 720 | 705 | 705 | 33,000 |
1986/11/10 | 738 | 738 | 715 | 715 | 15,000 |
1986/11/07 | 720 | 730 | 690 | 695 | 48,000 |
1986/11/06 | 731 | 731 | 730 | 730 | 23,000 |
1986/11/05 | 740 | 740 | 731 | 733 | 16,000 |
1986/11/04 | 750 | 755 | 730 | 730 | 14,000 |
1986/11/01 | 730 | 755 | 730 | 755 | 14,000 |
1986/10/31 | 740 | 740 | 730 | 740 | 8,000 |
1986/10/30 | 731 | 740 | 720 | 720 | 18,000 |
1986/10/29 | 730 | 730 | 710 | 730 | 64,000 |
1986/10/28 | 750 | 750 | 725 | 738 | 64,000 |
1986/10/27 | 743 | 755 | 740 | 740 | 80,000 |
1986/10/25 | 753 | 755 | 740 | 740 | 99,000 |
1986/10/24 | 722 | 750 | 722 | 750 | 56,000 |
1986/10/23 | 690 | 720 | 690 | 720 | 11,000 |
1986/10/22 | 701 | 701 | 680 | 700 | 15,000 |
1986/10/21 | 715 | 715 | 700 | 700 | 15,000 |
1986/10/20 | 730 | 730 | 720 | 720 | 10,000 |
1986/10/17 | 734 | 735 | 725 | 731 | 12,000 |
1986/10/16 | 702 | 725 | 702 | 725 | 57,000 |
1986/10/15 | 700 | 700 | 700 | 700 | 14,000 |
1986/10/14 | 703 | 708 | 700 | 700 | 6,000 |
1986/10/13 | 703 | 708 | 703 | 708 | 4,000 |
1986/10/09 | 701 | 701 | 700 | 700 | 13,000 |
1986/10/08 | 711 | 711 | 700 | 701 | 12,000 |
1986/10/07 | 680 | 710 | 675 | 710 | 26,000 |
1986/10/06 | 680 | 680 | 675 | 680 | 21,000 |
1986/10/04 | 676 | 680 | 675 | 675 | 12,000 |
1986/10/03 | 660 | 675 | 660 | 675 | 25,000 |
1986/10/02 | 679 | 679 | 660 | 660 | 39,000 |
1986/10/01 | 700 | 701 | 685 | 685 | 22,000 |
1986/09/30 | 701 | 710 | 690 | 690 | 42,000 |
1986/09/29 | 696 | 700 | 691 | 700 | 18,000 |
1986/09/27 | 700 | 700 | 691 | 691 | 48,000 |
1986/09/26 | 700 | 700 | 696 | 700 | 52,000 |
1986/09/25 | 701 | 709 | 690 | 700 | 106,000 |
1986/09/24 | 720 | 720 | 710 | 710 | 54,000 |
1986/09/22 | 716 | 722 | 716 | 720 | 18,000 |
1986/09/19 | 730 | 730 | 711 | 711 | 18,000 |
1986/09/18 | 743 | 743 | 730 | 730 | 52,000 |
1986/09/17 | 720 | 728 | 720 | 728 | 8,000 |
1986/09/12 | 740 | 740 | 715 | 717 | 41,000 |
1986/09/11 | 747 | 750 | 745 | 745 | 39,000 |
1986/09/10 | 752 | 755 | 750 | 751 | 21,000 |
1986/09/09 | 751 | 755 | 751 | 755 | 4,000 |
1986/09/08 | 750 | 755 | 750 | 751 | 13,000 |
1986/09/06 | 752 | 752 | 745 | 747 | 18,000 |
1986/09/05 | 775 | 780 | 750 | 750 | 44,000 |
1986/09/04 | 750 | 775 | 750 | 775 | 15,000 |
1986/09/03 | 750 | 755 | 750 | 755 | 23,000 |
1986/09/02 | 760 | 760 | 760 | 760 | 20,000 |
1986/08/30 | 790 | 805 | 790 | 805 | 26,000 |
1986/08/28 | 775 | 830 | 775 | 830 | 70,000 |
1986/08/26 | 835 | 839 | 825 | 839 | 83,000 |
1986/08/25 | 799 | 839 | 799 | 839 | 22,000 |
1986/08/22 | 840 | 840 | 820 | 820 | 57,000 |
1986/08/21 | 829 | 845 | 829 | 840 | 83,000 |
1986/08/20 | 842 | 842 | 825 | 839 | 126,000 |
1986/08/19 | 840 | 850 | 835 | 842 | 263,000 |
1986/08/18 | 810 | 836 | 810 | 835 | 82,000 |
1986/08/15 | 815 | 825 | 806 | 806 | 30,000 |
1986/08/14 | 815 | 826 | 815 | 815 | 55,000 |
1986/08/13 | 805 | 825 | 805 | 825 | 55,000 |
1986/08/12 | 838 | 840 | 805 | 805 | 112,000 |
1986/08/11 | 820 | 830 | 800 | 830 | 56,000 |
1986/08/08 | 850 | 864 | 816 | 830 | 384,000 |
1986/08/07 | 800 | 845 | 796 | 845 | 292,000 |
1986/08/06 | 791 | 810 | 788 | 795 | 96,000 |
1986/08/05 | 795 | 800 | 780 | 790 | 66,000 |
1986/08/04 | 775 | 779 | 770 | 779 | 30,000 |
1986/08/02 | 740 | 740 | 740 | 740 | 3,000 |
1986/08/01 | 731 | 750 | 725 | 745 | 27,000 |
1986/07/31 | 731 | 751 | 730 | 731 | 26,000 |
1986/07/30 | 751 | 755 | 730 | 730 | 30,000 |
1986/07/29 | 750 | 751 | 741 | 741 | 12,000 |
1986/07/28 | 745 | 760 | 741 | 760 | 26,000 |
1986/07/26 | 752 | 765 | 750 | 752 | 19,000 |
1986/07/25 | 750 | 755 | 742 | 742 | 19,000 |
1986/07/24 | 785 | 785 | 780 | 780 | 49,000 |
1986/07/23 | 799 | 799 | 785 | 795 | 20,000 |
1986/07/22 | 775 | 785 | 770 | 785 | 42,000 |
1986/07/21 | 738 | 760 | 730 | 760 | 37,000 |
1986/07/18 | 766 | 773 | 760 | 773 | 34,000 |
1986/07/17 | 782 | 786 | 765 | 765 | 59,000 |
1986/07/16 | 800 | 801 | 790 | 790 | 42,000 |
1986/07/15 | 805 | 810 | 805 | 810 | 31,000 |
1986/07/14 | 811 | 815 | 800 | 815 | 74,000 |
1986/07/11 | 800 | 820 | 800 | 811 | 64,000 |
1986/07/10 | 799 | 820 | 795 | 810 | 57,000 |
1986/07/09 | 810 | 820 | 799 | 799 | 25,000 |
1986/07/08 | 814 | 820 | 803 | 820 | 44,000 |
1986/07/07 | 803 | 834 | 803 | 834 | 25,000 |
1986/07/05 | 805 | 810 | 801 | 803 | 24,000 |
1986/07/04 | 839 | 843 | 820 | 830 | 85,000 |
1986/07/03 | 830 | 845 | 819 | 845 | 224,000 |
1986/07/02 | 801 | 830 | 801 | 830 | 65,000 |
1986/07/01 | 797 | 801 | 797 | 801 | 19,000 |
1986/06/30 | 802 | 820 | 800 | 800 | 49,000 |
1986/06/28 | 805 | 820 | 805 | 815 | 25,000 |
1986/06/27 | 810 | 810 | 795 | 795 | 54,000 |
1986/06/26 | 796 | 829 | 796 | 829 | 58,000 |
1986/06/25 | 790 | 796 | 790 | 795 | 23,000 |
1986/06/24 | 810 | 820 | 806 | 806 | 53,000 |
1986/06/23 | 795 | 830 | 786 | 820 | 45,000 |
1986/06/21 | 820 | 820 | 805 | 805 | 36,000 |
1986/06/20 | 835 | 840 | 825 | 830 | 131,000 |
1986/06/19 | 850 | 850 | 824 | 825 | 169,000 |
1986/06/18 | 800 | 850 | 795 | 844 | 545,000 |
1986/06/17 | 766 | 798 | 766 | 795 | 153,000 |
1986/06/16 | 765 | 780 | 760 | 780 | 42,000 |
1986/06/13 | 751 | 760 | 750 | 760 | 18,000 |
1986/06/12 | 752 | 765 | 750 | 758 | 26,000 |
1986/06/11 | 750 | 760 | 750 | 758 | 33,000 |
1986/06/10 | 785 | 785 | 760 | 760 | 113,000 |
1986/06/09 | 770 | 790 | 770 | 780 | 59,000 |
1986/06/07 | 780 | 790 | 770 | 770 | 88,000 |
1986/06/06 | 755 | 780 | 743 | 775 | 107,000 |
1986/06/05 | 760 | 760 | 750 | 750 | 23,000 |
1986/06/04 | 775 | 780 | 750 | 750 | 33,000 |
1986/06/03 | 776 | 779 | 770 | 775 | 70,000 |
1986/06/02 | 779 | 780 | 760 | 775 | 118,000 |
1986/05/31 | 750 | 780 | 750 | 780 | 96,000 |
1986/05/30 | 746 | 750 | 745 | 750 | 87,000 |
1986/05/29 | 730 | 732 | 730 | 730 | 70,000 |
1986/05/28 | 732 | 732 | 726 | 731 | 109,000 |
1986/05/27 | 728 | 740 | 728 | 730 | 60,000 |
1986/05/26 | 735 | 740 | 731 | 731 | 15,000 |
1986/05/24 | 732 | 735 | 731 | 731 | 17,000 |
1986/05/23 | 732 | 740 | 732 | 732 | 30,000 |
1986/05/22 | 750 | 750 | 736 | 740 | 44,000 |
1986/05/21 | 740 | 760 | 740 | 740 | 32,000 |
1986/05/20 | 741 | 741 | 739 | 739 | 18,000 |
1986/05/19 | 731 | 735 | 730 | 731 | 22,000 |
1986/05/17 | 740 | 745 | 735 | 735 | 12,000 |
1986/05/16 | 741 | 760 | 741 | 760 | 5,000 |
1986/05/15 | 760 | 760 | 740 | 740 | 21,000 |
1986/05/14 | 770 | 770 | 762 | 762 | 55,000 |
1986/05/13 | 732 | 768 | 730 | 765 | 50,000 |
1986/05/12 | 731 | 750 | 731 | 750 | 15,000 |
1986/05/09 | 730 | 765 | 730 | 765 | 65,000 |
1986/05/08 | 760 | 760 | 745 | 755 | 59,000 |
1986/05/07 | 727 | 760 | 725 | 760 | 98,000 |
1986/05/06 | 730 | 740 | 725 | 725 | 27,000 |
1986/05/02 | 730 | 745 | 723 | 745 | 20,000 |
1986/05/01 | 725 | 730 | 710 | 721 | 25,000 |
1986/04/30 | 738 | 738 | 735 | 735 | 12,000 |
1986/04/28 | 745 | 745 | 740 | 740 | 19,000 |
1986/04/26 | 738 | 748 | 738 | 740 | 37,000 |
1986/04/25 | 735 | 750 | 735 | 735 | 14,000 |
1986/04/24 | 725 | 740 | 725 | 730 | 46,000 |
1986/04/23 | 752 | 760 | 750 | 760 | 60,000 |
1986/04/22 | 746 | 750 | 742 | 750 | 48,000 |
1986/04/21 | 742 | 750 | 740 | 743 | 24,000 |
1986/04/19 | 735 | 745 | 735 | 742 | 21,000 |
1986/04/18 | 727 | 740 | 727 | 730 | 12,000 |
1986/04/17 | 740 | 740 | 725 | 727 | 18,000 |
1986/04/16 | 740 | 743 | 740 | 740 | 20,000 |
1986/04/15 | 740 | 740 | 740 | 740 | 7,000 |
1986/04/11 | 750 | 760 | 748 | 760 | 24,000 |
1986/04/10 | 759 | 770 | 750 | 760 | 29,000 |
1986/04/09 | 765 | 773 | 760 | 769 | 51,000 |
1986/04/08 | 759 | 765 | 759 | 765 | 63,000 |
1986/04/07 | 728 | 760 | 727 | 750 | 27,000 |
1986/04/05 | 727 | 730 | 725 | 725 | 18,000 |
1986/04/04 | 740 | 740 | 720 | 730 | 37,000 |
1986/04/03 | 750 | 751 | 740 | 740 | 42,000 |
1986/04/02 | 710 | 740 | 710 | 740 | 85,000 |
1986/04/01 | 710 | 710 | 696 | 700 | 99,000 |
1986/03/29 | 710 | 720 | 710 | 710 | 23,000 |
1986/03/28 | 705 | 720 | 705 | 712 | 48,000 |
1986/03/27 | 710 | 710 | 703 | 707 | 42,000 |
1986/03/26 | 720 | 725 | 710 | 710 | 42,000 |
1986/03/25 | 706 | 721 | 703 | 720 | 30,000 |
1986/03/24 | 703 | 709 | 703 | 709 | 27,000 |
1986/03/22 | 701 | 705 | 701 | 703 | 25,000 |
1986/03/20 | 675 | 721 | 675 | 700 | 37,000 |
1986/03/19 | 683 | 695 | 670 | 671 | 64,000 |
1986/03/18 | 718 | 718 | 702 | 703 | 33,000 |
1986/03/17 | 731 | 731 | 710 | 715 | 50,000 |
1986/03/15 | 731 | 748 | 730 | 732 | 28,000 |
1986/03/14 | 731 | 731 | 730 | 730 | 32,000 |
1986/03/13 | 737 | 740 | 730 | 730 | 76,000 |
1986/03/12 | 732 | 740 | 732 | 737 | 31,000 |
1986/03/11 | 731 | 748 | 731 | 731 | 41,000 |
1986/03/10 | 745 | 745 | 745 | 745 | 10,000 |
1986/03/07 | 746 | 757 | 746 | 755 | 84,000 |
1986/03/06 | 752 | 752 | 740 | 741 | 40,000 |
1986/03/05 | 745 | 750 | 742 | 750 | 77,000 |
1986/03/04 | 749 | 749 | 732 | 735 | 34,000 |
1986/03/03 | 740 | 740 | 731 | 740 | 30,000 |
1986/03/01 | 744 | 744 | 730 | 730 | 21,000 |
1986/02/28 | 744 | 744 | 735 | 735 | 50,000 |
1986/02/27 | 744 | 744 | 740 | 740 | 39,000 |
1986/02/26 | 742 | 749 | 741 | 741 | 46,000 |
1986/02/25 | 750 | 750 | 741 | 741 | 141,000 |
1986/02/24 | 764 | 764 | 741 | 741 | 21,000 |
1986/02/22 | 751 | 751 | 740 | 741 | 24,000 |
1986/02/21 | 759 | 759 | 740 | 740 | 75,000 |
1986/02/20 | 765 | 765 | 740 | 740 | 32,000 |
1986/02/19 | 765 | 765 | 755 | 755 | 23,000 |
1986/02/18 | 766 | 766 | 740 | 745 | 27,000 |
1986/02/17 | 775 | 775 | 750 | 764 | 19,000 |
1986/02/15 | 765 | 765 | 765 | 765 | 17,000 |
1986/02/14 | 751 | 751 | 740 | 740 | 29,000 |
1986/02/13 | 756 | 760 | 745 | 745 | 33,000 |
1986/02/12 | 760 | 763 | 757 | 757 | 36,000 |
1986/02/10 | 760 | 770 | 760 | 770 | 19,000 |
1986/02/07 | 775 | 775 | 755 | 755 | 17,000 |
1986/02/06 | 765 | 775 | 755 | 755 | 26,000 |
1986/02/05 | 790 | 790 | 755 | 755 | 35,000 |
1986/02/04 | 798 | 798 | 779 | 780 | 38,000 |
1986/02/03 | 798 | 798 | 779 | 780 | 48,000 |
1986/02/01 | 786 | 798 | 785 | 798 | 43,000 |
1986/01/31 | 800 | 805 | 780 | 800 | 191,000 |
1986/01/30 | 770 | 820 | 765 | 819 | 270,000 |
1986/01/29 | 770 | 775 | 765 | 770 | 84,000 |
1986/01/28 | 750 | 765 | 736 | 750 | 175,000 |
1986/01/27 | 750 | 750 | 735 | 740 | 35,000 |
1986/01/25 | 736 | 750 | 735 | 735 | 16,000 |
1986/01/24 | 741 | 750 | 735 | 735 | 47,000 |
1986/01/23 | 749 | 750 | 740 | 740 | 33,000 |
1986/01/22 | 741 | 745 | 735 | 745 | 57,000 |
1986/01/21 | 751 | 754 | 745 | 745 | 43,000 |
1986/01/20 | 750 | 755 | 750 | 750 | 26,000 |
1986/01/18 | 740 | 750 | 735 | 740 | 21,000 |
1986/01/17 | 750 | 750 | 735 | 740 | 38,000 |
1986/01/16 | 736 | 750 | 735 | 750 | 19,000 |
1986/01/14 | 741 | 741 | 731 | 731 | 36,000 |
1986/01/13 | 740 | 750 | 731 | 741 | 41,000 |
1986/01/10 | 746 | 753 | 740 | 740 | 28,000 |
1986/01/09 | 746 | 755 | 746 | 746 | 31,000 |
1986/01/08 | 762 | 762 | 746 | 746 | 33,000 |
1986/01/07 | 752 | 763 | 752 | 763 | 17,000 |
1986/01/06 | 770 | 775 | 732 | 732 | 54,000 |
1986/01/04 | 728 | 731 | 728 | 731 | 9,000 |