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 |
|---|---|---|---|---|---|
| 2005/12/30 | 1,139 | 1,139 | 1,101 | 1,112 | 292,000 |
| 2005/12/29 | 1,065 | 1,125 | 1,060 | 1,125 | 624,000 |
| 2005/12/28 | 1,034 | 1,065 | 1,021 | 1,058 | 278,000 |
| 2005/12/27 | 1,040 | 1,044 | 1,025 | 1,030 | 180,000 |
| 2005/12/26 | 1,047 | 1,050 | 1,037 | 1,045 | 185,000 |
| 2005/12/22 | 1,047 | 1,049 | 1,034 | 1,044 | 230,000 |
| 2005/12/21 | 1,049 | 1,057 | 1,036 | 1,044 | 233,000 |
| 2005/12/20 | 1,000 | 1,040 | 995 | 1,038 | 326,000 |
| 2005/12/19 | 1,029 | 1,030 | 1,001 | 1,010 | 346,000 |
| 2005/12/16 | 1,055 | 1,055 | 1,030 | 1,036 | 277,000 |
| 2005/12/15 | 1,057 | 1,066 | 1,050 | 1,056 | 198,000 |
| 2005/12/14 | 1,066 | 1,079 | 1,054 | 1,061 | 225,000 |
| 2005/12/13 | 1,055 | 1,058 | 1,047 | 1,052 | 154,000 |
| 2005/12/12 | 1,054 | 1,063 | 1,044 | 1,055 | 180,000 |
| 2005/12/09 | 1,033 | 1,052 | 1,031 | 1,047 | 257,000 |
| 2005/12/08 | 1,053 | 1,053 | 1,025 | 1,038 | 193,000 |
| 2005/12/07 | 1,053 | 1,068 | 1,052 | 1,053 | 180,000 |
| 2005/12/06 | 1,071 | 1,075 | 1,044 | 1,062 | 598,000 |
| 2005/12/05 | 1,080 | 1,080 | 1,070 | 1,076 | 206,000 |
| 2005/12/02 | 1,091 | 1,100 | 1,077 | 1,082 | 426,000 |
| 2005/12/01 | 1,051 | 1,085 | 1,042 | 1,082 | 434,000 |
| 2005/11/30 | 1,065 | 1,074 | 1,046 | 1,051 | 358,000 |
| 2005/11/29 | 1,078 | 1,079 | 1,063 | 1,075 | 200,000 |
| 2005/11/28 | 1,051 | 1,088 | 1,050 | 1,083 | 342,000 |
| 2005/11/25 | 1,044 | 1,055 | 1,030 | 1,043 | 105,000 |
| 2005/11/24 | 1,075 | 1,075 | 1,046 | 1,050 | 168,000 |
| 2005/11/22 | 1,051 | 1,062 | 1,051 | 1,055 | 191,000 |
| 2005/11/21 | 1,056 | 1,070 | 1,045 | 1,045 | 206,000 |
| 2005/11/18 | 1,079 | 1,087 | 1,052 | 1,054 | 354,000 |
| 2005/11/17 | 1,001 | 1,090 | 1,000 | 1,064 | 493,000 |
| 2005/11/16 | 993 | 1,020 | 993 | 1,011 | 260,000 |
| 2005/11/15 | 1,000 | 1,014 | 992 | 1,014 | 602,000 |
| 2005/11/14 | 1,035 | 1,035 | 1,006 | 1,034 | 1,501,000 |
| 2005/11/11 | 928 | 938 | 923 | 935 | 277,000 |
| 2005/11/10 | 920 | 933 | 917 | 928 | 198,000 |
| 2005/11/09 | 926 | 937 | 925 | 925 | 296,000 |
| 2005/11/08 | 938 | 938 | 902 | 924 | 300,000 |
| 2005/11/07 | 921 | 939 | 921 | 935 | 460,000 |
| 2005/11/04 | 910 | 930 | 910 | 916 | 400,000 |
| 2005/11/02 | 891 | 910 | 883 | 905 | 410,000 |
| 2005/11/01 | 883 | 902 | 882 | 895 | 200,000 |
| 2005/10/31 | 880 | 894 | 880 | 886 | 555,000 |
| 2005/10/28 | 863 | 878 | 863 | 874 | 500,000 |
| 2005/10/27 | 827 | 863 | 819 | 862 | 448,000 |
| 2005/10/26 | 812 | 825 | 811 | 824 | 126,000 |
| 2005/10/25 | 814 | 817 | 810 | 813 | 199,000 |
| 2005/10/24 | 822 | 827 | 810 | 813 | 91,000 |
| 2005/10/21 | 826 | 826 | 815 | 822 | 117,000 |
| 2005/10/20 | 828 | 833 | 826 | 830 | 167,000 |
| 2005/10/19 | 819 | 825 | 816 | 824 | 163,000 |
| 2005/10/18 | 825 | 827 | 815 | 816 | 101,000 |
| 2005/10/17 | 815 | 825 | 815 | 820 | 104,000 |
| 2005/10/14 | 822 | 823 | 818 | 820 | 86,000 |
| 2005/10/13 | 830 | 832 | 822 | 827 | 132,000 |
| 2005/10/12 | 839 | 842 | 832 | 835 | 162,000 |
| 2005/10/11 | 818 | 829 | 818 | 829 | 142,000 |
| 2005/10/07 | 812 | 824 | 812 | 816 | 166,000 |
| 2005/10/06 | 835 | 835 | 815 | 818 | 290,000 |
| 2005/10/05 | 848 | 848 | 836 | 841 | 373,000 |
| 2005/10/04 | 821 | 834 | 819 | 828 | 369,000 |
| 2005/10/03 | 842 | 842 | 810 | 823 | 252,000 |
| 2005/09/30 | 819 | 838 | 815 | 822 | 272,000 |
| 2005/09/29 | 826 | 830 | 807 | 820 | 339,000 |
| 2005/09/28 | 844 | 847 | 826 | 831 | 313,000 |
| 2005/09/27 | 860 | 864 | 839 | 839 | 299,000 |
| 2005/09/26 | 862 | 870 | 862 | 864 | 319,000 |
| 2005/09/22 | 860 | 867 | 855 | 862 | 267,000 |
| 2005/09/21 | 870 | 872 | 860 | 862 | 242,000 |
| 2005/09/20 | 851 | 880 | 851 | 871 | 461,000 |
| 2005/09/16 | 846 | 848 | 840 | 845 | 241,000 |
| 2005/09/15 | 832 | 845 | 830 | 844 | 326,000 |
| 2005/09/14 | 827 | 835 | 823 | 831 | 229,000 |
| 2005/09/13 | 835 | 836 | 828 | 830 | 353,000 |
| 2005/09/12 | 830 | 840 | 820 | 837 | 579,000 |
| 2005/09/09 | 799 | 825 | 794 | 820 | 904,000 |
| 2005/09/08 | 807 | 814 | 792 | 794 | 593,000 |
| 2005/09/07 | 779 | 801 | 779 | 800 | 871,000 |
| 2005/09/06 | 778 | 780 | 777 | 778 | 165,000 |
| 2005/09/05 | 785 | 787 | 775 | 777 | 216,000 |
| 2005/09/02 | 769 | 783 | 769 | 783 | 493,000 |
| 2005/09/01 | 765 | 772 | 765 | 768 | 226,000 |
| 2005/08/31 | 765 | 768 | 765 | 765 | 132,000 |
| 2005/08/30 | 767 | 770 | 762 | 768 | 286,000 |
| 2005/08/29 | 769 | 769 | 765 | 765 | 176,000 |
| 2005/08/26 | 757 | 762 | 755 | 762 | 221,000 |
| 2005/08/25 | 756 | 763 | 750 | 760 | 157,000 |
| 2005/08/24 | 770 | 771 | 759 | 765 | 284,000 |
| 2005/08/23 | 770 | 771 | 768 | 769 | 272,000 |
| 2005/08/22 | 769 | 771 | 767 | 771 | 137,000 |
| 2005/08/19 | 768 | 770 | 766 | 769 | 125,000 |
| 2005/08/18 | 772 | 772 | 768 | 768 | 171,000 |
| 2005/08/17 | 773 | 776 | 768 | 772 | 319,000 |
| 2005/08/16 | 777 | 778 | 775 | 778 | 148,000 |
| 2005/08/15 | 773 | 775 | 768 | 775 | 207,000 |
| 2005/08/12 | 773 | 773 | 755 | 760 | 419,000 |
| 2005/08/11 | 777 | 780 | 768 | 774 | 443,000 |
| 2005/08/10 | 773 | 774 | 768 | 770 | 251,000 |
| 2005/08/09 | 746 | 765 | 745 | 764 | 267,000 |
| 2005/08/08 | 736 | 746 | 730 | 746 | 399,000 |
| 2005/08/05 | 753 | 753 | 742 | 746 | 321,000 |
| 2005/08/04 | 761 | 761 | 736 | 754 | 415,000 |
| 2005/08/03 | 767 | 770 | 760 | 765 | 384,000 |
| 2005/08/02 | 784 | 789 | 765 | 766 | 472,000 |
| 2005/08/01 | 782 | 785 | 781 | 782 | 287,000 |
| 2005/07/29 | 778 | 783 | 776 | 780 | 272,000 |
| 2005/07/28 | 785 | 786 | 776 | 777 | 423,000 |
| 2005/07/27 | 774 | 780 | 772 | 780 | 410,000 |
| 2005/07/26 | 768 | 773 | 766 | 769 | 254,000 |
| 2005/07/25 | 770 | 773 | 766 | 770 | 248,000 |
| 2005/07/22 | 761 | 765 | 755 | 765 | 504,000 |
| 2005/07/21 | 769 | 788 | 768 | 769 | 953,000 |
| 2005/07/20 | 749 | 763 | 748 | 761 | 784,000 |
| 2005/07/19 | 742 | 748 | 739 | 746 | 223,000 |
| 2005/07/15 | 750 | 752 | 745 | 745 | 359,000 |
| 2005/07/14 | 744 | 752 | 743 | 747 | 564,000 |
| 2005/07/13 | 733 | 746 | 729 | 743 | 448,000 |
| 2005/07/12 | 731 | 733 | 727 | 729 | 223,000 |
| 2005/07/11 | 722 | 730 | 721 | 729 | 239,000 |
| 2005/07/08 | 717 | 721 | 716 | 716 | 405,000 |
| 2005/07/07 | 724 | 728 | 716 | 724 | 249,000 |
| 2005/07/06 | 736 | 737 | 721 | 728 | 273,000 |
| 2005/07/05 | 737 | 738 | 724 | 732 | 444,000 |
| 2005/07/04 | 740 | 742 | 735 | 737 | 473,000 |
| 2005/07/01 | 734 | 740 | 729 | 736 | 507,000 |
| 2005/06/30 | 733 | 733 | 728 | 732 | 370,000 |
| 2005/06/29 | 725 | 732 | 721 | 730 | 627,000 |
| 2005/06/28 | 716 | 725 | 715 | 722 | 483,000 |
| 2005/06/27 | 714 | 717 | 710 | 711 | 335,000 |
| 2005/06/24 | 709 | 720 | 705 | 719 | 398,000 |
| 2005/06/23 | 711 | 720 | 708 | 717 | 832,000 |
| 2005/06/22 | 699 | 710 | 697 | 710 | 485,000 |
| 2005/06/21 | 702 | 706 | 695 | 698 | 376,000 |
| 2005/06/20 | 704 | 708 | 701 | 705 | 280,000 |
| 2005/06/17 | 705 | 707 | 699 | 703 | 441,000 |
| 2005/06/16 | 708 | 708 | 695 | 702 | 440,000 |
| 2005/06/15 | 702 | 712 | 702 | 708 | 764,000 |
| 2005/06/14 | 704 | 710 | 693 | 700 | 963,000 |
| 2005/06/13 | 677 | 698 | 676 | 698 | 1,552,000 |
| 2005/06/10 | 670 | 678 | 667 | 677 | 521,000 |
| 2005/06/09 | 673 | 677 | 666 | 669 | 723,000 |
| 2005/06/08 | 669 | 673 | 665 | 669 | 706,000 |
| 2005/06/07 | 678 | 678 | 666 | 668 | 730,000 |
| 2005/06/06 | 666 | 678 | 660 | 670 | 1,522,000 |
| 2005/06/03 | 651 | 663 | 641 | 663 | 1,255,000 |
| 2005/06/02 | 656 | 657 | 645 | 645 | 1,145,000 |
| 2005/06/01 | 624 | 657 | 622 | 657 | 2,597,000 |
| 2005/05/31 | 615 | 622 | 611 | 620 | 353,000 |
| 2005/05/30 | 607 | 613 | 607 | 610 | 199,000 |
| 2005/05/27 | 605 | 613 | 605 | 612 | 133,000 |
| 2005/05/26 | 607 | 608 | 601 | 603 | 154,000 |
| 2005/05/25 | 613 | 613 | 600 | 607 | 175,000 |
| 2005/05/24 | 612 | 617 | 612 | 614 | 209,000 |
| 2005/05/23 | 618 | 618 | 610 | 612 | 273,000 |
| 2005/05/20 | 613 | 617 | 610 | 614 | 225,000 |
| 2005/05/19 | 614 | 617 | 611 | 613 | 192,000 |
| 2005/05/18 | 606 | 610 | 603 | 608 | 143,000 |
| 2005/05/17 | 618 | 619 | 600 | 603 | 305,000 |
| 2005/05/16 | 630 | 630 | 611 | 614 | 411,000 |
| 2005/05/13 | 623 | 625 | 620 | 622 | 289,000 |
| 2005/05/12 | 619 | 629 | 619 | 625 | 398,000 |
| 2005/05/11 | 618 | 624 | 616 | 624 | 216,000 |
| 2005/05/10 | 624 | 624 | 616 | 621 | 225,000 |
| 2005/05/09 | 624 | 624 | 616 | 623 | 287,000 |
| 2005/05/06 | 618 | 622 | 614 | 621 | 425,000 |
| 2005/05/02 | 609 | 615 | 605 | 615 | 324,000 |
| 2005/04/28 | 607 | 610 | 602 | 604 | 204,000 |
| 2005/04/27 | 609 | 609 | 600 | 601 | 289,000 |
| 2005/04/26 | 610 | 610 | 605 | 608 | 239,000 |
| 2005/04/25 | 617 | 617 | 607 | 614 | 798,000 |
| 2005/04/22 | 584 | 618 | 571 | 604 | 915,000 |
| 2005/04/21 | 547 | 585 | 547 | 570 | 241,000 |
| 2005/04/20 | 576 | 580 | 570 | 571 | 287,000 |
| 2005/04/19 | 557 | 567 | 550 | 564 | 328,000 |
| 2005/04/18 | 560 | 565 | 544 | 544 | 319,000 |
| 2005/04/15 | 570 | 576 | 566 | 571 | 245,000 |
| 2005/04/14 | 568 | 577 | 568 | 574 | 361,000 |
| 2005/04/13 | 585 | 587 | 573 | 574 | 295,000 |
| 2005/04/12 | 594 | 600 | 582 | 582 | 272,000 |
| 2005/04/11 | 602 | 602 | 590 | 595 | 249,000 |
| 2005/04/08 | 606 | 609 | 599 | 603 | 270,000 |
| 2005/04/07 | 611 | 611 | 604 | 610 | 131,000 |
| 2005/04/06 | 611 | 614 | 606 | 610 | 175,000 |
| 2005/04/05 | 609 | 612 | 603 | 608 | 325,000 |
| 2005/04/04 | 597 | 605 | 595 | 604 | 271,000 |
| 2005/04/01 | 590 | 597 | 587 | 597 | 296,000 |
| 2005/03/31 | 598 | 605 | 587 | 603 | 252,000 |
| 2005/03/30 | 600 | 600 | 582 | 591 | 240,000 |
| 2005/03/29 | 610 | 616 | 590 | 601 | 296,000 |
| 2005/03/28 | 606 | 611 | 604 | 609 | 275,000 |
| 2005/03/25 | 625 | 628 | 607 | 611 | 865,000 |
| 2005/03/24 | 628 | 634 | 620 | 629 | 1,911,000 |
| 2005/03/23 | 618 | 618 | 602 | 605 | 500,000 |
| 2005/03/22 | 606 | 623 | 604 | 620 | 1,120,000 |
| 2005/03/18 | 591 | 605 | 588 | 602 | 800,000 |
| 2005/03/17 | 563 | 581 | 562 | 578 | 417,000 |
| 2005/03/16 | 565 | 565 | 557 | 562 | 238,000 |
| 2005/03/15 | 563 | 569 | 560 | 560 | 219,000 |
| 2005/03/14 | 565 | 569 | 563 | 564 | 211,000 |
| 2005/03/11 | 570 | 571 | 564 | 565 | 293,000 |
| 2005/03/10 | 571 | 573 | 570 | 570 | 248,000 |
| 2005/03/09 | 574 | 574 | 570 | 571 | 143,000 |
| 2005/03/08 | 575 | 580 | 571 | 572 | 194,000 |
| 2005/03/07 | 580 | 584 | 577 | 577 | 252,000 |
| 2005/03/04 | 575 | 580 | 572 | 580 | 230,000 |
| 2005/03/03 | 575 | 581 | 572 | 578 | 296,000 |
| 2005/03/02 | 580 | 583 | 574 | 578 | 418,000 |
| 2005/03/01 | 590 | 594 | 579 | 584 | 310,000 |
| 2005/02/28 | 588 | 592 | 586 | 588 | 186,000 |
| 2005/02/25 | 586 | 587 | 578 | 587 | 255,000 |
| 2005/02/24 | 580 | 583 | 571 | 576 | 233,000 |
| 2005/02/23 | 570 | 576 | 569 | 570 | 219,000 |
| 2005/02/22 | 577 | 590 | 576 | 576 | 598,000 |
| 2005/02/21 | 565 | 575 | 565 | 572 | 196,000 |
| 2005/02/18 | 556 | 564 | 556 | 563 | 148,000 |
| 2005/02/17 | 558 | 565 | 556 | 559 | 220,000 |
| 2005/02/16 | 565 | 566 | 556 | 562 | 441,000 |
| 2005/02/15 | 576 | 582 | 568 | 573 | 467,000 |
| 2005/02/14 | 587 | 588 | 579 | 584 | 244,000 |
| 2005/02/10 | 585 | 589 | 581 | 586 | 227,000 |
| 2005/02/09 | 597 | 597 | 586 | 589 | 142,000 |
| 2005/02/08 | 595 | 595 | 588 | 592 | 190,000 |
| 2005/02/07 | 590 | 599 | 582 | 595 | 176,000 |
| 2005/02/04 | 593 | 599 | 581 | 590 | 216,000 |
| 2005/02/03 | 609 | 611 | 592 | 596 | 343,000 |
| 2005/02/02 | 599 | 606 | 595 | 606 | 462,000 |
| 2005/02/01 | 591 | 598 | 585 | 596 | 228,000 |
| 2005/01/31 | 583 | 593 | 577 | 588 | 292,000 |
| 2005/01/28 | 584 | 588 | 582 | 583 | 185,000 |
| 2005/01/27 | 593 | 596 | 587 | 587 | 252,000 |
| 2005/01/26 | 581 | 588 | 578 | 587 | 480,000 |
| 2005/01/25 | 597 | 602 | 580 | 586 | 909,000 |
| 2005/01/24 | 599 | 607 | 597 | 603 | 398,000 |
| 2005/01/21 | 598 | 614 | 596 | 606 | 333,000 |
| 2005/01/20 | 613 | 613 | 604 | 606 | 430,000 |
| 2005/01/19 | 626 | 626 | 617 | 618 | 367,000 |
| 2005/01/18 | 626 | 630 | 621 | 627 | 291,000 |
| 2005/01/17 | 638 | 640 | 621 | 629 | 523,000 |
| 2005/01/14 | 627 | 637 | 618 | 637 | 812,000 |
| 2005/01/13 | 637 | 639 | 625 | 627 | 477,000 |
| 2005/01/12 | 646 | 648 | 631 | 635 | 856,000 |
| 2005/01/11 | 624 | 654 | 620 | 644 | 2,209,000 |
| 2005/01/07 | 623 | 626 | 615 | 626 | 1,019,000 |
| 2005/01/06 | 600 | 627 | 600 | 622 | 1,262,000 |
| 2005/01/05 | 600 | 606 | 599 | 601 | 404,000 |
| 2005/01/04 | 600 | 606 | 598 | 606 | 177,000 |