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
2000/12/29 627 630 625 626 37,000
2000/12/28 638 650 630 630 75,000
2000/12/27 620 651 620 651 119,000
2000/12/26 630 643 625 625 119,000
2000/12/25 653 664 630 630 155,000
2000/12/22 646 665 645 650 80,000
2000/12/21 665 670 641 644 148,000
2000/12/20 675 685 675 677 84,000
2000/12/19 686 690 680 681 106,000
2000/12/18 696 705 690 699 64,000
2000/12/15 717 720 705 716 49,000
2000/12/14 726 740 725 725 41,000
2000/12/13 725 749 722 736 58,000
2000/12/12 739 765 739 755 75,000
2000/12/11 717 753 717 740 85,000
2000/12/08 681 735 681 717 158,000
2000/12/07 722 736 722 736 49,000
2000/12/06 746 772 746 752 108,000
2000/12/05 752 752 738 746 56,000
2000/12/04 706 759 706 754 179,000
2000/12/01 685 718 685 705 60,000
2000/11/30 700 704 700 700 69,000
2000/11/29 682 700 682 700 25,000
2000/11/28 695 718 692 710 29,000
2000/11/27 690 740 690 719 87,000
2000/11/24 675 688 675 682 57,000
2000/11/22 680 683 675 675 66,000
2000/11/21 675 690 675 680 57,000
2000/11/20 680 682 677 679 113,000
2000/11/17 700 700 690 690 63,000
2000/11/16 700 718 700 703 41,000
2000/11/15 692 727 692 719 137,000
2000/11/14 691 705 691 701 83,000
2000/11/13 690 698 680 696 143,000
2000/11/10 701 715 701 703 162,000
2000/11/09 701 713 700 707 144,000
2000/11/08 701 714 701 709 121,000
2000/11/07 715 715 706 706 56,000
2000/11/06 671 705 671 705 83,000
2000/11/02 660 664 649 664 358,000
2000/11/01 667 679 661 661 489,000
2000/10/31 680 680 665 666 163,000
2000/10/30 700 702 685 686 105,000
2000/10/27 707 720 706 709 139,000
2000/10/26 708 719 705 710 114,000
2000/10/25 721 730 715 728 109,000
2000/10/24 740 745 730 731 126,000
2000/10/23 745 757 742 742 85,000
2000/10/20 740 780 740 742 102,000
2000/10/19 740 750 721 725 106,000
2000/10/18 770 777 740 750 302,000
2000/10/17 781 788 776 787 193,000
2000/10/16 755 788 755 772 173,000
2000/10/13 701 737 701 735 115,000
2000/10/12 750 765 741 741 237,000
2000/10/11 771 771 750 755 137,000
2000/10/10 775 775 750 771 152,000
2000/10/06 788 808 783 783 132,000
2000/10/05 816 816 799 800 107,000
2000/10/04 811 825 810 816 111,000
2000/10/03 807 853 807 841 176,000
2000/10/02 801 802 783 798 173,000
2000/09/29 831 838 811 811 114,000
2000/09/28 820 846 820 830 98,000
2000/09/27 819 821 800 821 120,000
2000/09/26 849 849 827 827 106,000
2000/09/25 861 876 845 851 262,000
2000/09/22 870 871 855 855 192,000
2000/09/21 908 908 877 890 244,000
2000/09/20 900 931 896 918 147,000
2000/09/19 870 877 862 877 438,000
2000/09/18 878 878 851 863 132,000
2000/09/14 855 875 855 870 389,000
2000/09/13 860 880 844 854 917,000
2000/09/12 851 856 851 851 614,000
2000/09/11 965 979 951 951 65,000
2000/09/08 961 968 957 968 184,000
2000/09/07 981 990 960 961 144,000
2000/09/06 980 988 970 975 127,000
2000/09/05 1,000 1,002 990 991 54,000
2000/09/04 1,019 1,019 986 986 252,000
2000/09/01 1,001 1,018 1,001 1,018 161,000
2000/08/31 993 1,014 990 1,000 372,000
2000/08/30 1,040 1,040 1,006 1,013 156,000
2000/08/29 1,075 1,075 1,043 1,046 91,000
2000/08/28 1,076 1,081 1,061 1,081 154,000
2000/08/25 1,075 1,075 1,053 1,056 115,000
2000/08/24 1,090 1,095 1,073 1,095 124,000
2000/08/23 1,095 1,095 1,053 1,053 107,000
2000/08/22 1,070 1,100 1,070 1,079 94,000
2000/08/21 1,071 1,074 1,056 1,068 58,000
2000/08/18 1,059 1,072 1,050 1,069 27,000
2000/08/17 1,056 1,099 1,056 1,099 48,000
2000/08/16 1,100 1,114 1,096 1,110 232,000
2000/08/15 1,038 1,093 1,038 1,092 137,000
2000/08/14 1,025 1,064 1,025 1,035 37,000
2000/08/11 1,031 1,070 1,031 1,065 196,000
2000/08/10 1,016 1,039 1,016 1,022 63,000
2000/08/09 1,030 1,050 1,030 1,050 86,000
2000/08/08 1,013 1,030 1,001 1,030 47,000
2000/08/07 1,039 1,039 1,000 1,013 48,000
2000/08/04 1,000 1,025 1,000 1,025 62,000
2000/08/03 1,030 1,040 1,000 1,015 68,000
2000/08/02 1,074 1,075 1,030 1,030 34,000
2000/08/01 1,045 1,085 1,045 1,075 150,000
2000/07/31 976 1,069 976 1,069 161,000
2000/07/28 1,098 1,098 1,075 1,086 121,000
2000/07/27 1,124 1,124 1,086 1,099 73,000
2000/07/26 1,144 1,144 1,094 1,130 115,000
2000/07/25 1,101 1,144 1,075 1,144 85,000
2000/07/24 1,169 1,169 1,057 1,100 100,000
2000/07/21 1,190 1,190 1,140 1,180 224,000
2000/07/19 1,155 1,155 1,135 1,155 97,000
2000/07/18 1,190 1,190 1,135 1,135 155,000
2000/07/17 1,200 1,210 1,180 1,200 300,000
2000/07/14 1,160 1,190 1,150 1,190 394,000
2000/07/13 1,127 1,150 1,126 1,140 276,000
2000/07/12 1,131 1,151 1,086 1,120 236,000
2000/07/11 1,174 1,174 1,150 1,171 143,000
2000/07/10 1,139 1,180 1,139 1,180 122,000
2000/07/07 1,169 1,172 1,149 1,169 216,000
2000/07/06 1,190 1,200 1,150 1,174 232,000
2000/07/05 1,199 1,215 1,180 1,181 271,000
2000/07/04 1,220 1,240 1,180 1,230 548,000
2000/07/03 1,160 1,250 1,150 1,240 1,690,000
2000/06/30 1,120 1,160 1,110 1,150 682,000
2000/06/29 1,096 1,119 1,080 1,115 492,000
2000/06/28 1,075 1,092 1,050 1,069 114,000
2000/06/27 1,040 1,075 1,040 1,063 182,000
2000/06/26 1,052 1,052 1,020 1,040 99,000
2000/06/23 1,045 1,045 1,010 1,032 68,000
2000/06/22 1,045 1,050 1,030 1,030 79,000
2000/06/21 999 1,040 999 1,040 80,000
2000/06/20 990 1,031 990 1,019 192,000
2000/06/19 1,024 1,024 1,001 1,005 54,000
2000/06/16 1,015 1,025 1,004 1,004 97,000
2000/06/15 1,049 1,049 1,010 1,010 71,000
2000/06/14 1,045 1,050 1,010 1,034 95,000
2000/06/13 1,030 1,049 1,030 1,046 115,000
2000/06/12 1,050 1,054 1,030 1,050 160,000
2000/06/09 1,070 1,070 1,042 1,070 149,000
2000/06/08 1,085 1,100 1,061 1,069 122,000
2000/06/07 1,080 1,095 1,066 1,090 154,000
2000/06/06 1,109 1,109 1,075 1,100 359,000
2000/06/05 1,100 1,102 1,065 1,102 581,000
2000/06/02 1,098 1,110 1,070 1,070 881,000
2000/06/01 979 1,059 974 1,058 712,000
2000/05/31 955 981 955 959 44,000
2000/05/30 950 971 940 940 61,000
2000/05/29 955 965 945 949 65,000
2000/05/26 969 969 950 955 67,000
2000/05/25 981 995 966 969 169,000
2000/05/24 990 995 955 961 130,000
2000/05/23 1,000 1,010 995 995 181,000
2000/05/22 989 1,030 989 1,020 408,000
2000/05/19 1,119 1,119 1,060 1,109 728,000
2000/05/18 1,001 1,115 1,001 1,099 1,183,000
2000/05/17 1,020 1,030 997 1,000 162,000
2000/05/16 1,013 1,029 1,006 1,020 101,000
2000/05/15 990 1,024 990 1,017 159,000
2000/05/12 1,009 1,020 998 1,009 140,000
2000/05/11 1,000 1,030 980 1,030 96,000
2000/05/10 1,030 1,030 1,001 1,004 165,000
2000/05/09 1,071 1,072 1,009 1,031 82,000
2000/05/08 1,087 1,090 1,065 1,072 36,000
2000/05/02 1,085 1,100 1,060 1,100 136,000
2000/05/01 1,090 1,090 1,050 1,090 86,000
2000/04/28 999 1,090 999 1,090 237,000
2000/04/27 1,072 1,079 1,011 1,011 232,000
2000/04/26 982 1,032 980 1,032 439,000
2000/04/25 960 990 948 961 174,000
2000/04/24 971 990 960 975 96,000
2000/04/21 999 999 970 971 59,000
2000/04/20 939 1,000 935 990 144,000
2000/04/19 925 941 925 939 106,000
2000/04/18 961 961 900 920 175,000
2000/04/17 890 936 890 891 257,000
2000/04/14 1,000 1,020 986 990 145,000
2000/04/13 1,050 1,060 1,000 1,019 157,000
2000/04/12 1,080 1,090 1,060 1,079 90,000
2000/04/11 1,120 1,120 1,070 1,080 84,000
2000/04/10 1,090 1,120 1,080 1,089 93,000
2000/04/07 1,066 1,100 1,050 1,070 143,000
2000/04/06 1,100 1,116 1,050 1,050 164,000
2000/04/05 1,121 1,141 1,110 1,116 160,000
2000/04/04 1,120 1,220 1,100 1,161 593,000
2000/04/03 1,119 1,145 1,080 1,120 124,000
2000/03/31 1,120 1,160 1,090 1,138 502,000
2000/03/30 1,100 1,111 1,087 1,100 173,000
2000/03/29 1,080 1,130 1,080 1,085 200,000
2000/03/28 1,080 1,080 1,045 1,066 112,000
2000/03/27 1,120 1,120 1,070 1,094 163,000
2000/03/24 1,120 1,129 1,050 1,087 327,000
2000/03/23 1,085 1,130 1,081 1,120 239,000
2000/03/22 1,180 1,190 1,081 1,082 481,000
2000/03/21 1,112 1,180 1,071 1,160 1,873,000
2000/03/17 992 1,032 983 1,032 602,000
2000/03/16 890 931 890 931 286,000
2000/03/15 849 880 838 880 37,000
2000/03/14 800 869 800 857 153,000
2000/03/13 880 880 790 810 155,000
2000/03/10 846 895 846 885 273,000
2000/03/09 856 880 852 876 153,000
2000/03/08 860 868 850 865 167,000
2000/03/07 851 880 851 875 108,000
2000/03/06 959 959 888 891 213,000
2000/03/03 1,019 1,019 940 950 243,000
2000/03/02 1,020 1,020 971 1,017 386,000
2000/03/01 950 1,038 950 1,015 1,160,000
2000/02/29 888 950 887 938 833,000
2000/02/28 800 888 800 887 287,000
2000/02/25 785 820 784 788 157,000
2000/02/24 756 785 751 785 107,000
2000/02/23 753 759 750 750 66,000
2000/02/22 760 761 742 759 172,000
2000/02/21 809 809 741 751 129,000
2000/02/18 829 829 790 810 81,000
2000/02/17 808 825 786 825 244,000
2000/02/16 810 819 794 809 150,000
2000/02/15 838 846 800 810 106,000
2000/02/14 831 838 799 838 193,000
2000/02/10 850 850 831 832 182,000
2000/02/09 877 877 840 870 243,000
2000/02/08 907 918 850 876 300,000
2000/02/07 828 898 818 898 455,000
2000/02/04 810 810 795 798 232,000
2000/02/03 825 825 795 810 250,000
2000/02/02 825 839 815 825 143,000
2000/02/01 819 820 790 800 81,000
2000/01/31 809 819 805 819 39,000
2000/01/28 813 820 811 817 46,000
2000/01/27 820 820 812 815 59,000
2000/01/26 803 826 797 826 55,000
2000/01/25 790 803 790 803 64,000
2000/01/24 800 800 790 800 64,000
2000/01/21 796 796 770 790 61,000
2000/01/20 801 801 795 796 93,000
2000/01/19 785 799 785 795 287,000
2000/01/18 810 810 780 795 118,000
2000/01/17 800 813 800 800 43,000
2000/01/14 839 839 786 787 57,000
2000/01/13 865 865 835 837 159,000
2000/01/12 826 830 808 828 151,000
2000/01/11 771 800 771 786 53,000
2000/01/07 775 775 755 765 35,000
2000/01/06 761 795 761 775 66,000
2000/01/05 811 811 751 751 128,000
2000/01/04 800 822 799 812 90,000

このページの先頭へ