日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
1999/12/30 765 800 760 800 34,000
1999/12/29 751 769 750 765 56,000
1999/12/28 769 770 750 750 78,000
1999/12/27 770 790 766 779 78,000
1999/12/24 746 777 746 750 129,000
1999/12/22 740 750 731 733 86,000
1999/12/21 702 720 702 713 75,000
1999/12/20 701 727 700 702 136,000
1999/12/17 739 742 692 695 144,000
1999/12/16 775 775 739 739 112,000
1999/12/15 810 811 780 780 68,000
1999/12/14 795 795 771 790 77,000
1999/12/13 805 831 795 795 80,000
1999/12/10 750 785 744 785 298,000
1999/12/09 780 782 760 770 105,000
1999/12/08 796 800 780 788 121,000
1999/12/07 827 827 800 806 162,000
1999/12/06 831 851 826 827 102,000
1999/12/03 875 875 820 831 58,000
1999/12/02 884 895 875 875 84,000
1999/12/01 885 900 885 887 31,000
1999/11/30 920 920 881 881 49,000
1999/11/29 900 910 890 891 56,000
1999/11/26 880 900 880 881 92,000
1999/11/25 940 940 880 880 90,000
1999/11/24 950 950 901 910 85,000
1999/11/22 995 995 940 945 84,000
1999/11/19 960 980 950 965 85,000
1999/11/18 945 950 937 939 58,000
1999/11/17 910 950 904 950 118,000
1999/11/16 915 920 880 900 95,000
1999/11/15 920 1,000 904 925 309,000
1999/11/12 986 986 940 940 149,000
1999/11/11 1,010 1,010 980 980 212,000
1999/11/10 1,025 1,029 1,001 1,014 210,000
1999/11/09 1,021 1,060 1,019 1,035 241,000
1999/11/08 1,086 1,100 1,020 1,020 68,000
1999/11/05 1,065 1,099 1,060 1,086 165,000
1999/11/04 1,018 1,065 1,012 1,046 144,000
1999/11/02 1,043 1,043 1,003 1,029 75,000
1999/11/01 1,045 1,045 981 1,045 271,000
1999/10/29 1,068 1,090 1,030 1,065 200,000
1999/10/28 1,121 1,121 1,065 1,069 71,000
1999/10/27 1,115 1,117 1,100 1,101 125,000
1999/10/26 1,115 1,131 1,110 1,126 124,000
1999/10/25 1,119 1,138 1,100 1,126 138,000
1999/10/22 1,081 1,120 1,070 1,100 178,000
1999/10/21 1,080 1,089 1,060 1,060 113,000
1999/10/20 1,065 1,065 1,020 1,040 98,000
1999/10/19 1,020 1,040 985 995 187,000
1999/10/18 1,020 1,040 1,010 1,020 148,000
1999/10/15 1,130 1,142 1,060 1,100 124,000
1999/10/14 1,153 1,170 1,125 1,130 79,000
1999/10/13 1,200 1,200 1,160 1,160 93,000
1999/10/12 1,176 1,201 1,157 1,201 192,000
1999/10/08 1,099 1,136 1,090 1,136 134,000
1999/10/07 1,135 1,139 1,060 1,099 176,000
1999/10/06 1,150 1,150 1,115 1,130 73,000
1999/10/05 1,171 1,190 1,151 1,151 94,000
1999/10/04 1,179 1,180 1,145 1,151 68,000
1999/10/01 1,130 1,197 1,110 1,140 181,000
1999/09/30 1,050 1,120 1,050 1,090 129,000
1999/09/29 1,081 1,086 1,040 1,051 130,000
1999/09/28 1,070 1,109 1,070 1,080 83,000
1999/09/27 1,090 1,100 1,060 1,060 132,000
1999/09/24 1,050 1,090 1,020 1,090 226,000
1999/09/22 1,190 1,195 1,150 1,168 148,000
1999/09/21 1,200 1,230 1,195 1,210 169,000
1999/09/20 1,240 1,270 1,210 1,230 102,000
1999/09/17 1,250 1,250 1,190 1,250 155,000
1999/09/16 1,230 1,239 1,190 1,235 237,000
1999/09/14 1,266 1,279 1,231 1,279 271,000
1999/09/13 1,350 1,354 1,305 1,306 487,000
1999/09/10 1,230 1,355 1,230 1,320 1,175,000
1999/09/09 1,225 1,280 1,220 1,245 1,174,000
1999/09/08 1,220 1,236 1,200 1,214 925,000
1999/09/07 1,150 1,240 1,132 1,240 1,525,000
1999/09/06 1,060 1,120 1,060 1,110 219,000
1999/09/03 1,100 1,106 1,080 1,080 193,000
1999/09/02 1,090 1,090 1,071 1,090 192,000
1999/09/01 1,100 1,100 1,080 1,087 218,000
1999/08/31 1,109 1,110 1,091 1,100 262,000
1999/08/30 1,079 1,117 1,070 1,110 520,000
1999/08/27 1,077 1,085 1,060 1,061 425,000
1999/08/26 1,089 1,089 1,041 1,041 368,000
1999/08/25 990 1,097 990 1,090 1,474,000
1999/08/24 979 1,000 979 1,000 126,000
1999/08/23 976 980 965 975 69,000
1999/08/20 966 982 966 974 45,000
1999/08/19 975 990 965 966 40,000
1999/08/18 960 990 960 990 138,000
1999/08/17 1,010 1,010 978 979 121,000
1999/08/16 999 1,008 990 995 138,000
1999/08/13 995 995 978 989 137,000
1999/08/12 960 1,010 955 994 429,000
1999/08/11 940 957 939 939 36,000
1999/08/10 937 947 922 947 121,000
1999/08/09 891 908 891 907 50,000
1999/08/06 911 920 898 898 122,000
1999/08/05 940 940 911 911 70,000
1999/08/04 950 955 942 947 145,000
1999/08/03 965 965 940 950 63,000
1999/08/02 985 985 955 955 94,000
1999/07/30 968 983 941 983 99,000
1999/07/29 965 980 956 980 75,000
1999/07/28 945 959 935 959 45,000
1999/07/27 942 953 935 945 71,000
1999/07/26 962 962 942 949 76,000
1999/07/23 940 945 930 932 130,000
1999/07/22 970 970 945 945 86,000
1999/07/21 980 980 965 970 115,000
1999/07/19 990 998 970 980 109,000
1999/07/16 1,025 1,049 980 980 525,000
1999/07/15 1,003 1,015 990 1,015 266,000
1999/07/14 1,001 1,010 995 996 341,000
1999/07/13 989 1,001 980 1,001 416,000
1999/07/12 950 985 950 976 122,000
1999/07/09 957 970 941 941 89,000
1999/07/08 955 970 955 968 125,000
1999/07/07 965 971 956 956 175,000
1999/07/06 980 990 960 979 127,000
1999/07/05 1,027 1,027 980 980 273,000
1999/07/02 1,020 1,029 980 1,013 736,000
1999/07/01 940 1,000 940 995 941,000
1999/06/30 949 955 924 929 372,000
1999/06/29 948 964 931 958 501,000
1999/06/28 1,008 1,008 960 968 573,000
1999/06/25 986 1,020 986 999 3,240,000
1999/06/24 956 956 956 956 219,000
1999/06/23 879 879 855 856 132,000
1999/06/22 880 880 860 861 90,000
1999/06/21 885 885 865 880 74,000
1999/06/18 878 878 855 855 72,000
1999/06/17 884 884 865 878 61,000
1999/06/16 887 888 880 880 63,000
1999/06/15 889 893 884 890 211,000
1999/06/14 865 885 865 885 133,000
1999/06/11 880 885 865 865 205,000
1999/06/10 850 870 850 861 124,000
1999/06/09 839 861 835 850 112,000
1999/06/08 850 850 840 849 26,000
1999/06/07 830 859 830 850 36,000
1999/06/04 829 843 829 840 40,000
1999/06/03 856 860 840 840 59,000
1999/06/02 852 860 852 855 64,000
1999/06/01 835 849 835 849 53,000
1999/05/31 829 830 825 825 221,000
1999/05/28 835 838 825 826 44,000
1999/05/27 839 841 838 841 54,000
1999/05/26 853 853 838 838 37,000
1999/05/25 868 869 843 865 57,000
1999/05/24 855 870 848 870 135,000
1999/05/21 848 859 840 840 137,000
1999/05/20 835 845 825 837 159,000
1999/05/19 858 858 840 855 129,000
1999/05/18 839 852 839 850 112,000
1999/05/17 859 859 840 849 97,000
1999/05/14 870 870 852 860 161,000
1999/05/13 840 859 838 851 285,000
1999/05/12 821 831 818 830 72,000
1999/05/11 830 831 825 830 31,000
1999/05/10 840 842 830 839 77,000
1999/05/07 820 830 816 825 225,000
1999/05/06 829 829 808 812 170,000
1999/04/30 806 815 801 802 202,000
1999/04/28 811 827 811 812 161,000
1999/04/27 814 830 814 818 73,000
1999/04/26 831 841 811 813 174,000
1999/04/23 850 850 825 825 90,000
1999/04/22 807 820 805 820 82,000
1999/04/21 809 810 800 804 129,000
1999/04/20 838 838 780 809 475,000
1999/04/19 850 852 845 845 64,000
1999/04/16 846 861 845 850 104,000
1999/04/15 850 850 845 845 72,000
1999/04/14 864 867 852 853 97,000
1999/04/13 870 874 854 874 211,000
1999/04/12 875 877 858 868 108,000
1999/04/09 910 910 885 895 191,000
1999/04/08 890 920 880 900 257,000
1999/04/07 881 895 870 880 149,000
1999/04/06 908 908 880 890 223,000
1999/04/05 880 910 880 898 483,000
1999/04/02 885 885 866 878 215,000
1999/04/01 848 875 845 875 210,000
1999/03/31 860 865 840 848 136,000
1999/03/30 870 880 861 865 345,000
1999/03/29 877 878 854 869 335,000
1999/03/26 858 869 840 867 637,000
1999/03/25 822 849 819 849 521,000
1999/03/24 800 820 785 820 258,000
1999/03/23 800 810 786 800 401,000
1999/03/19 770 785 770 785 114,000
1999/03/18 780 785 770 770 120,000
1999/03/17 796 796 780 785 87,000
1999/03/16 780 800 773 800 102,000
1999/03/15 781 782 772 779 82,000
1999/03/12 785 790 772 777 197,000
1999/03/11 794 795 783 786 117,000
1999/03/10 793 798 785 795 232,000
1999/03/09 770 785 770 785 88,000
1999/03/08 797 797 770 780 157,000
1999/03/05 779 788 772 787 293,000
1999/03/04 781 781 768 769 99,000
1999/03/03 770 771 761 771 94,000
1999/03/02 786 799 767 771 104,000
1999/03/01 810 813 785 789 423,000
1999/02/26 770 815 770 786 1,259,000
1999/02/25 711 721 711 720 67,000
1999/02/24 730 730 712 720 85,000
1999/02/23 730 735 720 720 180,000
1999/02/22 717 721 710 721 98,000
1999/02/19 708 718 706 710 42,000
1999/02/18 726 728 711 714 23,000
1999/02/17 737 737 710 725 72,000
1999/02/16 741 747 735 735 39,000
1999/02/15 731 749 731 749 49,000
1999/02/12 731 740 730 740 54,000
1999/02/10 730 730 719 730 29,000
1999/02/09 735 744 720 725 80,000
1999/02/08 724 737 724 735 11,000
1999/02/05 740 740 725 734 37,000
1999/02/04 737 737 720 730 71,000
1999/02/03 749 749 732 734 103,000
1999/02/02 760 760 748 749 49,000
1999/02/01 776 776 755 756 72,000
1999/01/29 761 778 761 777 111,000
1999/01/28 770 778 759 759 101,000
1999/01/27 782 782 773 780 231,000
1999/01/26 758 780 751 776 348,000
1999/01/25 761 764 746 759 128,000
1999/01/22 767 770 740 752 262,000
1999/01/21 740 773 730 770 293,000
1999/01/20 748 748 730 743 284,000
1999/01/19 680 740 680 739 398,000
1999/01/18 670 690 660 670 78,000
1999/01/14 680 680 662 670 127,000
1999/01/13 672 680 670 673 45,000
1999/01/12 675 681 673 680 59,000
1999/01/11 690 690 680 685 39,000
1999/01/08 682 699 672 683 62,000
1999/01/07 706 710 682 692 79,000
1999/01/06 679 700 675 700 26,000
1999/01/05 694 694 660 675 36,000
1999/01/04 697 698 687 698 15,000

このページの先頭へ