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 |
|---|---|---|---|---|---|
| 2003/12/30 | 394 | 414 | 390 | 405 | 1,435,000 |
| 2003/12/29 | 386 | 393 | 381 | 389 | 1,500,000 |
| 2003/12/26 | 372 | 386 | 367 | 383 | 1,545,000 |
| 2003/12/25 | 373 | 375 | 363 | 369 | 1,234,000 |
| 2003/12/24 | 361 | 376 | 360 | 373 | 2,154,000 |
| 2003/12/22 | 356 | 365 | 352 | 357 | 1,127,000 |
| 2003/12/19 | 349 | 359 | 347 | 355 | 1,472,000 |
| 2003/12/18 | 330 | 345 | 327 | 342 | 393,000 |
| 2003/12/17 | 334 | 335 | 326 | 328 | 169,000 |
| 2003/12/16 | 334 | 336 | 331 | 333 | 192,000 |
| 2003/12/15 | 335 | 343 | 330 | 339 | 241,000 |
| 2003/12/12 | 329 | 332 | 324 | 326 | 235,000 |
| 2003/12/11 | 327 | 330 | 320 | 324 | 182,000 |
| 2003/12/10 | 331 | 331 | 323 | 326 | 181,000 |
| 2003/12/09 | 330 | 332 | 324 | 329 | 175,000 |
| 2003/12/08 | 335 | 335 | 324 | 325 | 154,000 |
| 2003/12/05 | 342 | 343 | 329 | 336 | 380,000 |
| 2003/12/04 | 350 | 357 | 344 | 345 | 1,191,000 |
| 2003/12/03 | 320 | 348 | 315 | 348 | 841,000 |
| 2003/12/02 | 323 | 325 | 318 | 319 | 241,000 |
| 2003/12/01 | 311 | 320 | 308 | 318 | 331,000 |
| 2003/11/28 | 318 | 319 | 314 | 314 | 111,000 |
| 2003/11/27 | 319 | 322 | 316 | 318 | 204,000 |
| 2003/11/26 | 313 | 316 | 311 | 314 | 105,000 |
| 2003/11/25 | 323 | 324 | 308 | 309 | 101,000 |
| 2003/11/21 | 307 | 312 | 304 | 308 | 95,000 |
| 2003/11/20 | 304 | 308 | 302 | 308 | 169,000 |
| 2003/11/19 | 304 | 306 | 298 | 299 | 277,000 |
| 2003/11/18 | 295 | 304 | 291 | 299 | 301,000 |
| 2003/11/17 | 316 | 317 | 300 | 301 | 352,000 |
| 2003/11/14 | 321 | 328 | 318 | 318 | 283,000 |
| 2003/11/13 | 330 | 331 | 319 | 323 | 164,000 |
| 2003/11/12 | 323 | 328 | 320 | 322 | 245,000 |
| 2003/11/11 | 339 | 339 | 318 | 325 | 352,000 |
| 2003/11/10 | 345 | 348 | 340 | 341 | 141,000 |
| 2003/11/07 | 353 | 353 | 344 | 346 | 389,000 |
| 2003/11/06 | 342 | 361 | 342 | 347 | 419,000 |
| 2003/11/05 | 340 | 345 | 339 | 345 | 139,000 |
| 2003/11/04 | 358 | 360 | 346 | 349 | 208,000 |
| 2003/10/31 | 359 | 363 | 350 | 352 | 276,000 |
| 2003/10/30 | 355 | 366 | 351 | 364 | 771,000 |
| 2003/10/29 | 342 | 356 | 342 | 350 | 573,000 |
| 2003/10/28 | 335 | 345 | 335 | 344 | 254,000 |
| 2003/10/27 | 323 | 339 | 318 | 335 | 192,000 |
| 2003/10/24 | 337 | 337 | 325 | 328 | 245,000 |
| 2003/10/23 | 339 | 339 | 318 | 318 | 332,000 |
| 2003/10/22 | 349 | 351 | 339 | 341 | 463,000 |
| 2003/10/21 | 363 | 363 | 348 | 348 | 490,000 |
| 2003/10/20 | 372 | 372 | 353 | 354 | 843,000 |
| 2003/10/17 | 355 | 378 | 353 | 362 | 1,817,000 |
| 2003/10/16 | 318 | 351 | 317 | 348 | 1,238,000 |
| 2003/10/15 | 319 | 320 | 313 | 317 | 301,000 |
| 2003/10/14 | 316 | 319 | 316 | 317 | 72,000 |
| 2003/10/10 | 319 | 320 | 315 | 315 | 142,000 |
| 2003/10/09 | 322 | 322 | 318 | 318 | 75,000 |
| 2003/10/08 | 317 | 323 | 317 | 319 | 85,000 |
| 2003/10/07 | 318 | 323 | 317 | 318 | 90,000 |
| 2003/10/06 | 317 | 319 | 316 | 317 | 90,000 |
| 2003/10/03 | 314 | 317 | 310 | 315 | 104,000 |
| 2003/10/02 | 315 | 324 | 310 | 310 | 174,000 |
| 2003/10/01 | 308 | 314 | 307 | 311 | 116,000 |
| 2003/09/30 | 310 | 318 | 309 | 313 | 74,000 |
| 2003/09/29 | 317 | 317 | 306 | 306 | 117,000 |
| 2003/09/26 | 304 | 311 | 303 | 310 | 163,000 |
| 2003/09/25 | 317 | 317 | 305 | 305 | 147,000 |
| 2003/09/24 | 329 | 329 | 319 | 319 | 190,000 |
| 2003/09/22 | 331 | 333 | 321 | 325 | 167,000 |
| 2003/09/19 | 335 | 335 | 327 | 328 | 155,000 |
| 2003/09/18 | 332 | 333 | 326 | 330 | 161,000 |
| 2003/09/17 | 341 | 341 | 331 | 331 | 169,000 |
| 2003/09/16 | 339 | 341 | 332 | 333 | 287,000 |
| 2003/09/12 | 323 | 338 | 322 | 334 | 347,000 |
| 2003/09/11 | 327 | 328 | 321 | 321 | 191,000 |
| 2003/09/10 | 329 | 330 | 322 | 328 | 117,000 |
| 2003/09/09 | 328 | 333 | 325 | 330 | 196,000 |
| 2003/09/08 | 325 | 330 | 322 | 325 | 147,000 |
| 2003/09/05 | 331 | 334 | 320 | 322 | 162,000 |
| 2003/09/04 | 333 | 334 | 326 | 328 | 114,000 |
| 2003/09/03 | 346 | 346 | 321 | 331 | 295,000 |
| 2003/09/02 | 348 | 348 | 338 | 341 | 236,000 |
| 2003/09/01 | 334 | 348 | 333 | 343 | 633,000 |
| 2003/08/29 | 327 | 333 | 327 | 329 | 246,000 |
| 2003/08/28 | 329 | 333 | 324 | 325 | 264,000 |
| 2003/08/27 | 322 | 330 | 319 | 329 | 333,000 |
| 2003/08/26 | 315 | 318 | 314 | 316 | 68,000 |
| 2003/08/25 | 319 | 322 | 315 | 315 | 101,000 |
| 2003/08/22 | 325 | 325 | 318 | 318 | 124,000 |
| 2003/08/21 | 320 | 324 | 320 | 320 | 126,000 |
| 2003/08/20 | 323 | 324 | 315 | 320 | 121,000 |
| 2003/08/19 | 319 | 326 | 318 | 325 | 236,000 |
| 2003/08/18 | 316 | 317 | 311 | 317 | 131,000 |
| 2003/08/15 | 312 | 317 | 309 | 309 | 129,000 |
| 2003/08/14 | 306 | 310 | 301 | 309 | 146,000 |
| 2003/08/13 | 300 | 304 | 300 | 303 | 138,000 |
| 2003/08/12 | 297 | 302 | 293 | 298 | 107,000 |
| 2003/08/11 | 284 | 289 | 282 | 289 | 91,000 |
| 2003/08/08 | 289 | 292 | 282 | 284 | 165,000 |
| 2003/08/07 | 289 | 293 | 288 | 288 | 133,000 |
| 2003/08/06 | 287 | 288 | 283 | 287 | 100,000 |
| 2003/08/05 | 293 | 297 | 286 | 290 | 186,000 |
| 2003/08/04 | 302 | 303 | 295 | 298 | 189,000 |
| 2003/08/01 | 305 | 306 | 303 | 303 | 89,000 |
| 2003/07/31 | 305 | 306 | 301 | 304 | 126,000 |
| 2003/07/30 | 308 | 310 | 306 | 306 | 103,000 |
| 2003/07/29 | 312 | 313 | 307 | 308 | 251,000 |
| 2003/07/28 | 309 | 313 | 305 | 307 | 176,000 |
| 2003/07/25 | 304 | 307 | 300 | 300 | 251,000 |
| 2003/07/24 | 310 | 313 | 303 | 306 | 286,000 |
| 2003/07/23 | 304 | 308 | 303 | 308 | 163,000 |
| 2003/07/22 | 305 | 306 | 300 | 302 | 139,000 |
| 2003/07/18 | 305 | 313 | 302 | 308 | 203,000 |
| 2003/07/17 | 313 | 316 | 307 | 308 | 211,000 |
| 2003/07/16 | 325 | 328 | 314 | 314 | 253,000 |
| 2003/07/15 | 336 | 336 | 326 | 327 | 236,000 |
| 2003/07/14 | 330 | 333 | 326 | 326 | 132,000 |
| 2003/07/11 | 325 | 329 | 316 | 320 | 172,000 |
| 2003/07/10 | 338 | 338 | 329 | 329 | 201,000 |
| 2003/07/09 | 341 | 344 | 335 | 336 | 171,000 |
| 2003/07/08 | 350 | 350 | 338 | 339 | 480,000 |
| 2003/07/07 | 328 | 345 | 328 | 341 | 272,000 |
| 2003/07/04 | 322 | 337 | 320 | 336 | 302,000 |
| 2003/07/03 | 341 | 350 | 326 | 327 | 508,000 |
| 2003/07/02 | 345 | 355 | 339 | 341 | 1,154,000 |
| 2003/07/01 | 322 | 333 | 317 | 332 | 558,000 |
| 2003/06/30 | 325 | 325 | 321 | 321 | 234,000 |
| 2003/06/27 | 316 | 325 | 315 | 322 | 381,000 |
| 2003/06/26 | 308 | 310 | 305 | 309 | 201,000 |
| 2003/06/25 | 305 | 306 | 303 | 303 | 139,000 |
| 2003/06/24 | 312 | 313 | 306 | 306 | 149,000 |
| 2003/06/23 | 312 | 312 | 306 | 309 | 153,000 |
| 2003/06/20 | 306 | 310 | 304 | 307 | 241,000 |
| 2003/06/19 | 313 | 313 | 306 | 308 | 182,000 |
| 2003/06/18 | 318 | 318 | 311 | 314 | 265,000 |
| 2003/06/17 | 308 | 323 | 308 | 317 | 506,000 |
| 2003/06/16 | 301 | 314 | 301 | 305 | 165,000 |
| 2003/06/13 | 303 | 308 | 300 | 305 | 380,000 |
| 2003/06/12 | 316 | 316 | 307 | 309 | 174,000 |
| 2003/06/11 | 317 | 320 | 310 | 311 | 234,000 |
| 2003/06/10 | 315 | 319 | 315 | 316 | 163,000 |
| 2003/06/09 | 305 | 323 | 305 | 317 | 557,000 |
| 2003/06/06 | 315 | 315 | 298 | 300 | 432,000 |
| 2003/06/05 | 315 | 318 | 308 | 312 | 472,000 |
| 2003/06/04 | 316 | 326 | 310 | 312 | 177,000 |
| 2003/06/03 | 325 | 325 | 313 | 317 | 262,000 |
| 2003/06/02 | 325 | 331 | 320 | 324 | 183,000 |
| 2003/05/30 | 320 | 330 | 314 | 330 | 340,000 |
| 2003/05/29 | 317 | 321 | 310 | 317 | 424,000 |
| 2003/05/28 | 324 | 325 | 313 | 313 | 391,000 |
| 2003/05/27 | 327 | 333 | 320 | 321 | 204,000 |
| 2003/05/26 | 336 | 340 | 323 | 326 | 277,000 |
| 2003/05/23 | 337 | 340 | 320 | 327 | 633,000 |
| 2003/05/22 | 325 | 345 | 324 | 340 | 1,346,000 |
| 2003/05/21 | 312 | 325 | 308 | 321 | 400,000 |
| 2003/05/20 | 295 | 316 | 295 | 314 | 627,000 |
| 2003/05/19 | 297 | 305 | 291 | 291 | 1,120,000 |
| 2003/05/16 | 323 | 323 | 308 | 316 | 1,096,000 |
| 2003/05/15 | 302 | 334 | 300 | 325 | 4,792,000 |
| 2003/05/14 | 265 | 297 | 264 | 297 | 2,934,000 |
| 2003/05/13 | 275 | 275 | 253 | 255 | 675,000 |
| 2003/05/12 | 265 | 269 | 262 | 265 | 178,000 |
| 2003/05/09 | 258 | 260 | 256 | 260 | 57,000 |
| 2003/05/08 | 263 | 266 | 260 | 261 | 94,000 |
| 2003/05/07 | 265 | 266 | 261 | 262 | 134,000 |
| 2003/05/06 | 261 | 266 | 259 | 262 | 227,000 |
| 2003/05/02 | 258 | 258 | 250 | 256 | 122,000 |
| 2003/05/01 | 254 | 259 | 254 | 258 | 82,000 |
| 2003/04/30 | 257 | 260 | 251 | 253 | 110,000 |
| 2003/04/28 | 253 | 256 | 251 | 254 | 74,000 |
| 2003/04/25 | 264 | 264 | 252 | 254 | 208,000 |
| 2003/04/24 | 269 | 269 | 260 | 262 | 180,000 |
| 2003/04/23 | 280 | 280 | 259 | 259 | 390,000 |
| 2003/04/22 | 292 | 295 | 272 | 277 | 661,000 |
| 2003/04/21 | 287 | 295 | 285 | 288 | 955,000 |
| 2003/04/18 | 279 | 287 | 274 | 282 | 668,000 |
| 2003/04/17 | 253 | 271 | 250 | 269 | 247,000 |
| 2003/04/16 | 255 | 259 | 246 | 247 | 212,000 |
| 2003/04/15 | 247 | 248 | 244 | 248 | 51,000 |
| 2003/04/14 | 246 | 249 | 241 | 247 | 33,000 |
| 2003/04/11 | 249 | 250 | 248 | 250 | 70,000 |
| 2003/04/10 | 250 | 251 | 247 | 250 | 28,000 |
| 2003/04/09 | 241 | 251 | 241 | 251 | 32,000 |
| 2003/04/08 | 254 | 254 | 242 | 242 | 26,000 |
| 2003/04/07 | 247 | 250 | 246 | 250 | 23,000 |
| 2003/04/04 | 242 | 250 | 242 | 249 | 20,000 |
| 2003/04/03 | 251 | 251 | 242 | 242 | 28,000 |
| 2003/04/02 | 238 | 244 | 235 | 244 | 30,000 |
| 2003/04/01 | 231 | 238 | 230 | 238 | 28,000 |
| 2003/03/31 | 244 | 244 | 234 | 235 | 49,000 |
| 2003/03/28 | 254 | 255 | 246 | 249 | 61,000 |
| 2003/03/27 | 246 | 252 | 246 | 252 | 36,000 |
| 2003/03/26 | 241 | 249 | 241 | 249 | 29,000 |
| 2003/03/25 | 240 | 246 | 240 | 246 | 54,000 |
| 2003/03/24 | 250 | 250 | 246 | 250 | 80,000 |
| 2003/03/20 | 239 | 239 | 234 | 235 | 69,000 |
| 2003/03/19 | 231 | 231 | 227 | 229 | 24,000 |
| 2003/03/18 | 233 | 236 | 230 | 231 | 50,000 |
| 2003/03/17 | 236 | 236 | 226 | 226 | 58,000 |
| 2003/03/14 | 236 | 238 | 235 | 237 | 184,000 |
| 2003/03/13 | 235 | 236 | 231 | 235 | 38,000 |
| 2003/03/12 | 228 | 235 | 228 | 232 | 62,000 |
| 2003/03/11 | 228 | 231 | 218 | 230 | 119,000 |
| 2003/03/10 | 235 | 238 | 230 | 231 | 137,000 |
| 2003/03/07 | 255 | 255 | 245 | 245 | 110,000 |
| 2003/03/06 | 265 | 265 | 258 | 258 | 59,000 |
| 2003/03/05 | 260 | 261 | 257 | 261 | 46,000 |
| 2003/03/04 | 262 | 266 | 260 | 261 | 127,000 |
| 2003/03/03 | 256 | 262 | 255 | 257 | 118,000 |
| 2003/02/28 | 257 | 258 | 254 | 256 | 63,000 |
| 2003/02/27 | 253 | 257 | 252 | 257 | 49,000 |
| 2003/02/26 | 257 | 260 | 251 | 254 | 87,000 |
| 2003/02/25 | 260 | 260 | 250 | 254 | 93,000 |
| 2003/02/24 | 267 | 267 | 261 | 262 | 97,000 |
| 2003/02/21 | 269 | 270 | 264 | 265 | 85,000 |
| 2003/02/20 | 273 | 273 | 265 | 268 | 102,000 |
| 2003/02/19 | 277 | 278 | 274 | 275 | 81,000 |
| 2003/02/18 | 285 | 285 | 275 | 275 | 117,000 |
| 2003/02/17 | 289 | 290 | 281 | 285 | 184,000 |
| 2003/02/14 | 274 | 283 | 274 | 280 | 199,000 |
| 2003/02/13 | 277 | 279 | 270 | 274 | 264,000 |
| 2003/02/12 | 271 | 272 | 266 | 270 | 214,000 |
| 2003/02/10 | 245 | 259 | 244 | 259 | 173,000 |
| 2003/02/07 | 243 | 245 | 241 | 244 | 75,000 |
| 2003/02/06 | 244 | 245 | 240 | 243 | 60,000 |
| 2003/02/05 | 247 | 249 | 246 | 246 | 86,000 |
| 2003/02/04 | 244 | 250 | 244 | 247 | 37,000 |
| 2003/02/03 | 241 | 252 | 241 | 243 | 59,000 |
| 2003/01/31 | 229 | 245 | 224 | 236 | 150,000 |
| 2003/01/30 | 240 | 245 | 230 | 233 | 133,000 |
| 2003/01/29 | 247 | 250 | 243 | 243 | 81,000 |
| 2003/01/28 | 255 | 255 | 250 | 251 | 55,000 |
| 2003/01/27 | 261 | 262 | 257 | 258 | 82,000 |
| 2003/01/24 | 267 | 270 | 262 | 265 | 133,000 |
| 2003/01/23 | 264 | 264 | 257 | 262 | 134,000 |
| 2003/01/22 | 269 | 269 | 263 | 263 | 70,000 |
| 2003/01/21 | 267 | 275 | 266 | 270 | 156,000 |
| 2003/01/20 | 266 | 271 | 261 | 264 | 152,000 |
| 2003/01/17 | 243 | 260 | 243 | 258 | 193,000 |
| 2003/01/16 | 242 | 246 | 241 | 243 | 20,000 |
| 2003/01/15 | 239 | 240 | 234 | 237 | 59,000 |
| 2003/01/14 | 238 | 238 | 234 | 237 | 32,000 |
| 2003/01/10 | 232 | 238 | 232 | 238 | 37,000 |
| 2003/01/09 | 235 | 235 | 231 | 235 | 23,000 |
| 2003/01/08 | 241 | 241 | 238 | 238 | 34,000 |
| 2003/01/07 | 246 | 246 | 238 | 240 | 40,000 |
| 2003/01/06 | 235 | 241 | 235 | 239 | 21,000 |