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 |
|---|---|---|---|---|---|
| 2006/12/29 | 1,104 | 1,109 | 1,098 | 1,106 | 101,000 |
| 2006/12/28 | 1,120 | 1,120 | 1,094 | 1,110 | 194,000 |
| 2006/12/27 | 1,089 | 1,113 | 1,081 | 1,107 | 235,000 |
| 2006/12/26 | 1,084 | 1,085 | 1,075 | 1,083 | 144,000 |
| 2006/12/25 | 1,077 | 1,096 | 1,077 | 1,083 | 246,000 |
| 2006/12/22 | 1,082 | 1,083 | 1,061 | 1,073 | 116,000 |
| 2006/12/21 | 1,078 | 1,084 | 1,062 | 1,075 | 151,000 |
| 2006/12/20 | 1,055 | 1,087 | 1,055 | 1,077 | 229,000 |
| 2006/12/19 | 1,064 | 1,064 | 1,052 | 1,055 | 194,000 |
| 2006/12/18 | 1,097 | 1,097 | 1,060 | 1,063 | 459,000 |
| 2006/12/15 | 1,106 | 1,115 | 1,096 | 1,099 | 206,000 |
| 2006/12/14 | 1,108 | 1,119 | 1,104 | 1,115 | 186,000 |
| 2006/12/13 | 1,106 | 1,110 | 1,093 | 1,110 | 158,000 |
| 2006/12/12 | 1,098 | 1,105 | 1,096 | 1,100 | 254,000 |
| 2006/12/11 | 1,090 | 1,097 | 1,083 | 1,090 | 204,000 |
| 2006/12/08 | 1,073 | 1,088 | 1,071 | 1,075 | 260,000 |
| 2006/12/07 | 1,068 | 1,073 | 1,064 | 1,066 | 74,000 |
| 2006/12/06 | 1,058 | 1,073 | 1,058 | 1,062 | 196,000 |
| 2006/12/05 | 1,059 | 1,070 | 1,056 | 1,058 | 270,000 |
| 2006/12/04 | 1,045 | 1,056 | 1,038 | 1,055 | 243,000 |
| 2006/12/01 | 1,032 | 1,045 | 1,032 | 1,044 | 194,000 |
| 2006/11/30 | 1,041 | 1,044 | 1,032 | 1,039 | 135,000 |
| 2006/11/29 | 1,031 | 1,043 | 1,031 | 1,040 | 245,000 |
| 2006/11/28 | 1,016 | 1,034 | 1,015 | 1,031 | 168,000 |
| 2006/11/27 | 1,020 | 1,036 | 1,015 | 1,035 | 269,000 |
| 2006/11/24 | 1,021 | 1,022 | 1,004 | 1,021 | 152,000 |
| 2006/11/22 | 993 | 1,022 | 982 | 1,022 | 246,000 |
| 2006/11/21 | 996 | 1,005 | 984 | 989 | 251,000 |
| 2006/11/20 | 1,024 | 1,024 | 996 | 997 | 188,000 |
| 2006/11/17 | 1,016 | 1,049 | 1,016 | 1,036 | 354,000 |
| 2006/11/16 | 1,049 | 1,050 | 1,018 | 1,024 | 290,000 |
| 2006/11/15 | 1,019 | 1,054 | 1,018 | 1,046 | 578,000 |
| 2006/11/14 | 1,009 | 1,024 | 1,005 | 1,019 | 339,000 |
| 2006/11/13 | 1,011 | 1,012 | 990 | 998 | 303,000 |
| 2006/11/10 | 999 | 1,018 | 994 | 1,009 | 517,000 |
| 2006/11/09 | 989 | 1,004 | 989 | 996 | 290,000 |
| 2006/11/08 | 989 | 993 | 978 | 979 | 249,000 |
| 2006/11/07 | 987 | 994 | 979 | 979 | 182,000 |
| 2006/11/06 | 974 | 982 | 970 | 977 | 126,000 |
| 2006/11/02 | 973 | 978 | 966 | 971 | 159,000 |
| 2006/11/01 | 970 | 988 | 969 | 973 | 171,000 |
| 2006/10/31 | 970 | 985 | 964 | 973 | 265,000 |
| 2006/10/30 | 1,003 | 1,006 | 976 | 978 | 497,000 |
| 2006/10/27 | 977 | 1,009 | 967 | 1,001 | 749,000 |
| 2006/10/26 | 945 | 978 | 943 | 978 | 522,000 |
| 2006/10/25 | 943 | 948 | 938 | 945 | 290,000 |
| 2006/10/24 | 958 | 958 | 943 | 944 | 150,000 |
| 2006/10/23 | 944 | 950 | 938 | 944 | 156,000 |
| 2006/10/20 | 929 | 947 | 929 | 936 | 172,000 |
| 2006/10/19 | 930 | 938 | 921 | 925 | 158,000 |
| 2006/10/18 | 935 | 942 | 921 | 925 | 245,000 |
| 2006/10/17 | 944 | 946 | 937 | 938 | 159,000 |
| 2006/10/16 | 912 | 936 | 910 | 934 | 306,000 |
| 2006/10/13 | 905 | 910 | 898 | 905 | 272,000 |
| 2006/10/12 | 911 | 911 | 899 | 902 | 255,000 |
| 2006/10/11 | 948 | 948 | 905 | 911 | 264,000 |
| 2006/10/10 | 947 | 968 | 947 | 958 | 157,000 |
| 2006/10/06 | 964 | 970 | 955 | 958 | 109,000 |
| 2006/10/05 | 964 | 973 | 950 | 964 | 181,000 |
| 2006/10/04 | 984 | 988 | 941 | 950 | 338,000 |
| 2006/10/03 | 1,002 | 1,002 | 980 | 985 | 279,000 |
| 2006/10/02 | 1,020 | 1,020 | 1,008 | 1,008 | 145,000 |
| 2006/09/29 | 1,016 | 1,030 | 1,009 | 1,024 | 143,000 |
| 2006/09/28 | 1,017 | 1,024 | 1,008 | 1,024 | 160,000 |
| 2006/09/27 | 1,003 | 1,025 | 1,001 | 1,024 | 137,000 |
| 2006/09/26 | 1,020 | 1,020 | 1,001 | 1,007 | 120,000 |
| 2006/09/25 | 1,030 | 1,033 | 1,010 | 1,030 | 163,000 |
| 2006/09/22 | 1,016 | 1,030 | 1,014 | 1,022 | 171,000 |
| 2006/09/21 | 1,035 | 1,035 | 1,012 | 1,020 | 107,000 |
| 2006/09/20 | 1,021 | 1,025 | 1,002 | 1,005 | 155,000 |
| 2006/09/19 | 1,001 | 1,035 | 1,001 | 1,030 | 311,000 |
| 2006/09/15 | 975 | 995 | 973 | 991 | 171,000 |
| 2006/09/14 | 964 | 971 | 951 | 969 | 96,000 |
| 2006/09/13 | 974 | 990 | 955 | 957 | 98,000 |
| 2006/09/12 | 990 | 1,005 | 968 | 968 | 137,000 |
| 2006/09/11 | 1,010 | 1,012 | 989 | 991 | 189,000 |
| 2006/09/08 | 995 | 1,009 | 993 | 1,007 | 190,000 |
| 2006/09/07 | 1,025 | 1,030 | 998 | 1,003 | 203,000 |
| 2006/09/06 | 1,060 | 1,060 | 1,029 | 1,029 | 138,000 |
| 2006/09/05 | 1,059 | 1,064 | 1,056 | 1,061 | 36,000 |
| 2006/09/04 | 1,058 | 1,064 | 1,043 | 1,056 | 99,000 |
| 2006/09/01 | 1,056 | 1,056 | 1,037 | 1,041 | 152,000 |
| 2006/08/31 | 1,053 | 1,077 | 1,053 | 1,059 | 124,000 |
| 2006/08/30 | 1,072 | 1,077 | 1,050 | 1,050 | 85,000 |
| 2006/08/29 | 1,071 | 1,079 | 1,062 | 1,072 | 123,000 |
| 2006/08/28 | 1,075 | 1,080 | 1,063 | 1,063 | 109,000 |
| 2006/08/25 | 1,078 | 1,092 | 1,075 | 1,080 | 183,000 |
| 2006/08/24 | 1,085 | 1,086 | 1,068 | 1,072 | 78,000 |
| 2006/08/23 | 1,084 | 1,095 | 1,084 | 1,087 | 66,000 |
| 2006/08/22 | 1,078 | 1,086 | 1,067 | 1,076 | 121,000 |
| 2006/08/21 | 1,062 | 1,078 | 1,060 | 1,068 | 129,000 |
| 2006/08/18 | 1,063 | 1,069 | 1,054 | 1,067 | 166,000 |
| 2006/08/17 | 1,084 | 1,095 | 1,068 | 1,070 | 214,000 |
| 2006/08/16 | 1,090 | 1,094 | 1,081 | 1,082 | 215,000 |
| 2006/08/15 | 1,063 | 1,084 | 1,060 | 1,084 | 152,000 |
| 2006/08/14 | 1,041 | 1,063 | 1,040 | 1,063 | 141,000 |
| 2006/08/11 | 1,024 | 1,048 | 1,020 | 1,039 | 132,000 |
| 2006/08/10 | 1,005 | 1,029 | 1,001 | 1,023 | 154,000 |
| 2006/08/09 | 990 | 1,013 | 985 | 1,008 | 180,000 |
| 2006/08/08 | 975 | 998 | 970 | 994 | 152,000 |
| 2006/08/07 | 981 | 987 | 962 | 974 | 230,000 |
| 2006/08/04 | 990 | 995 | 983 | 991 | 144,000 |
| 2006/08/03 | 996 | 996 | 982 | 994 | 257,000 |
| 2006/08/02 | 981 | 990 | 967 | 980 | 171,000 |
| 2006/08/01 | 962 | 984 | 960 | 982 | 124,000 |
| 2006/07/31 | 960 | 968 | 950 | 961 | 106,000 |
| 2006/07/28 | 948 | 952 | 933 | 947 | 176,000 |
| 2006/07/27 | 895 | 975 | 895 | 946 | 332,000 |
| 2006/07/26 | 906 | 919 | 896 | 897 | 133,000 |
| 2006/07/25 | 925 | 938 | 905 | 911 | 153,000 |
| 2006/07/24 | 928 | 928 | 906 | 916 | 88,000 |
| 2006/07/21 | 945 | 945 | 916 | 926 | 88,000 |
| 2006/07/20 | 933 | 954 | 919 | 941 | 233,000 |
| 2006/07/19 | 895 | 918 | 895 | 903 | 195,000 |
| 2006/07/18 | 939 | 939 | 882 | 894 | 272,000 |
| 2006/07/14 | 970 | 971 | 957 | 959 | 169,000 |
| 2006/07/13 | 990 | 996 | 975 | 985 | 160,000 |
| 2006/07/12 | 1,020 | 1,020 | 987 | 995 | 179,000 |
| 2006/07/11 | 1,028 | 1,040 | 1,008 | 1,020 | 184,000 |
| 2006/07/10 | 1,001 | 1,011 | 969 | 1,008 | 83,000 |
| 2006/07/07 | 1,021 | 1,022 | 1,000 | 1,003 | 126,000 |
| 2006/07/06 | 1,010 | 1,021 | 1,010 | 1,013 | 121,000 |
| 2006/07/05 | 986 | 1,023 | 986 | 1,019 | 158,000 |
| 2006/07/04 | 1,010 | 1,019 | 1,000 | 1,014 | 97,000 |
| 2006/07/03 | 994 | 1,005 | 985 | 1,001 | 100,000 |
| 2006/06/30 | 1,005 | 1,010 | 991 | 993 | 131,000 |
| 2006/06/29 | 992 | 995 | 985 | 992 | 181,000 |
| 2006/06/28 | 997 | 1,003 | 987 | 991 | 117,000 |
| 2006/06/27 | 992 | 1,013 | 992 | 1,004 | 129,000 |
| 2006/06/26 | 992 | 1,006 | 981 | 1,003 | 123,000 |
| 2006/06/23 | 1,004 | 1,004 | 981 | 995 | 135,000 |
| 2006/06/22 | 1,000 | 1,013 | 988 | 1,004 | 167,000 |
| 2006/06/21 | 990 | 999 | 975 | 983 | 129,000 |
| 2006/06/20 | 1,025 | 1,030 | 983 | 989 | 182,000 |
| 2006/06/19 | 1,014 | 1,020 | 985 | 1,010 | 190,000 |
| 2006/06/16 | 997 | 1,009 | 968 | 1,005 | 248,000 |
| 2006/06/15 | 961 | 978 | 940 | 947 | 198,000 |
| 2006/06/14 | 900 | 930 | 897 | 921 | 166,000 |
| 2006/06/13 | 932 | 947 | 905 | 909 | 305,000 |
| 2006/06/12 | 936 | 969 | 920 | 969 | 223,000 |
| 2006/06/09 | 908 | 930 | 890 | 930 | 331,000 |
| 2006/06/08 | 947 | 953 | 881 | 906 | 350,000 |
| 2006/06/07 | 975 | 1,009 | 960 | 962 | 338,000 |
| 2006/06/06 | 995 | 1,030 | 969 | 975 | 253,000 |
| 2006/06/05 | 1,019 | 1,033 | 997 | 1,011 | 247,000 |
| 2006/06/02 | 1,022 | 1,037 | 950 | 1,019 | 441,000 |
| 2006/06/01 | 1,040 | 1,052 | 1,024 | 1,028 | 194,000 |
| 2006/05/31 | 1,049 | 1,050 | 1,021 | 1,021 | 192,000 |
| 2006/05/30 | 1,084 | 1,090 | 1,061 | 1,065 | 156,000 |
| 2006/05/29 | 1,101 | 1,110 | 1,086 | 1,092 | 162,000 |
| 2006/05/26 | 1,081 | 1,110 | 1,077 | 1,086 | 205,000 |
| 2006/05/25 | 1,082 | 1,094 | 1,058 | 1,061 | 164,000 |
| 2006/05/24 | 1,055 | 1,080 | 1,050 | 1,077 | 223,000 |
| 2006/05/23 | 1,100 | 1,110 | 1,070 | 1,073 | 357,000 |
| 2006/05/22 | 1,176 | 1,181 | 1,120 | 1,125 | 222,000 |
| 2006/05/19 | 1,135 | 1,179 | 1,131 | 1,171 | 206,000 |
| 2006/05/18 | 1,130 | 1,170 | 1,130 | 1,155 | 211,000 |
| 2006/05/17 | 1,178 | 1,200 | 1,140 | 1,190 | 179,000 |
| 2006/05/16 | 1,223 | 1,224 | 1,156 | 1,173 | 262,000 |
| 2006/05/15 | 1,156 | 1,238 | 1,120 | 1,222 | 337,000 |
| 2006/05/12 | 1,208 | 1,211 | 1,190 | 1,196 | 158,000 |
| 2006/05/11 | 1,234 | 1,241 | 1,206 | 1,213 | 192,000 |
| 2006/05/10 | 1,261 | 1,261 | 1,231 | 1,235 | 152,000 |
| 2006/05/09 | 1,254 | 1,268 | 1,254 | 1,261 | 213,000 |
| 2006/05/08 | 1,244 | 1,267 | 1,244 | 1,247 | 188,000 |
| 2006/05/02 | 1,211 | 1,247 | 1,211 | 1,238 | 291,000 |
| 2006/05/01 | 1,219 | 1,219 | 1,188 | 1,202 | 260,000 |
| 2006/04/28 | 1,254 | 1,254 | 1,202 | 1,218 | 419,000 |
| 2006/04/27 | 1,245 | 1,280 | 1,245 | 1,253 | 185,000 |
| 2006/04/26 | 1,218 | 1,247 | 1,211 | 1,243 | 171,000 |
| 2006/04/25 | 1,248 | 1,248 | 1,217 | 1,223 | 185,000 |
| 2006/04/24 | 1,259 | 1,259 | 1,198 | 1,244 | 212,000 |
| 2006/04/21 | 1,269 | 1,274 | 1,252 | 1,265 | 241,000 |
| 2006/04/20 | 1,284 | 1,285 | 1,266 | 1,269 | 217,000 |
| 2006/04/19 | 1,307 | 1,314 | 1,288 | 1,288 | 169,000 |
| 2006/04/18 | 1,278 | 1,306 | 1,268 | 1,295 | 176,000 |
| 2006/04/17 | 1,319 | 1,319 | 1,278 | 1,283 | 280,000 |
| 2006/04/14 | 1,326 | 1,331 | 1,320 | 1,321 | 286,000 |
| 2006/04/13 | 1,359 | 1,364 | 1,331 | 1,342 | 385,000 |
| 2006/04/12 | 1,366 | 1,370 | 1,354 | 1,358 | 346,000 |
| 2006/04/11 | 1,350 | 1,373 | 1,345 | 1,354 | 496,000 |
| 2006/04/10 | 1,332 | 1,345 | 1,318 | 1,334 | 388,000 |
| 2006/04/07 | 1,327 | 1,329 | 1,317 | 1,329 | 583,000 |
| 2006/04/06 | 1,365 | 1,370 | 1,342 | 1,347 | 461,000 |
| 2006/04/05 | 1,393 | 1,397 | 1,369 | 1,371 | 317,000 |
| 2006/04/04 | 1,395 | 1,398 | 1,383 | 1,392 | 351,000 |
| 2006/04/03 | 1,367 | 1,398 | 1,360 | 1,398 | 557,000 |
| 2006/03/31 | 1,381 | 1,384 | 1,362 | 1,362 | 296,000 |
| 2006/03/30 | 1,380 | 1,386 | 1,368 | 1,380 | 500,000 |
| 2006/03/29 | 1,321 | 1,374 | 1,311 | 1,367 | 602,000 |
| 2006/03/28 | 1,322 | 1,325 | 1,302 | 1,309 | 382,000 |
| 2006/03/27 | 1,362 | 1,367 | 1,342 | 1,346 | 337,000 |
| 2006/03/24 | 1,373 | 1,374 | 1,358 | 1,361 | 315,000 |
| 2006/03/23 | 1,385 | 1,385 | 1,355 | 1,365 | 456,000 |
| 2006/03/22 | 1,336 | 1,383 | 1,336 | 1,378 | 619,000 |
| 2006/03/20 | 1,290 | 1,345 | 1,285 | 1,339 | 442,000 |
| 2006/03/17 | 1,289 | 1,299 | 1,287 | 1,290 | 227,000 |
| 2006/03/16 | 1,299 | 1,306 | 1,276 | 1,288 | 240,000 |
| 2006/03/15 | 1,310 | 1,315 | 1,294 | 1,298 | 251,000 |
| 2006/03/14 | 1,304 | 1,315 | 1,287 | 1,293 | 354,000 |
| 2006/03/13 | 1,278 | 1,285 | 1,272 | 1,284 | 102,000 |
| 2006/03/10 | 1,237 | 1,270 | 1,237 | 1,248 | 229,000 |
| 2006/03/09 | 1,195 | 1,237 | 1,195 | 1,237 | 178,000 |
| 2006/03/08 | 1,216 | 1,216 | 1,175 | 1,181 | 381,000 |
| 2006/03/07 | 1,250 | 1,250 | 1,220 | 1,226 | 151,000 |
| 2006/03/06 | 1,243 | 1,245 | 1,212 | 1,238 | 257,000 |
| 2006/03/03 | 1,260 | 1,270 | 1,251 | 1,261 | 203,000 |
| 2006/03/02 | 1,298 | 1,314 | 1,268 | 1,270 | 223,000 |
| 2006/03/01 | 1,291 | 1,311 | 1,256 | 1,289 | 208,000 |
| 2006/02/28 | 1,328 | 1,328 | 1,285 | 1,315 | 289,000 |
| 2006/02/27 | 1,282 | 1,308 | 1,275 | 1,308 | 263,000 |
| 2006/02/24 | 1,274 | 1,288 | 1,260 | 1,268 | 255,000 |
| 2006/02/23 | 1,264 | 1,274 | 1,224 | 1,267 | 229,000 |
| 2006/02/22 | 1,209 | 1,238 | 1,195 | 1,224 | 220,000 |
| 2006/02/21 | 1,160 | 1,210 | 1,160 | 1,189 | 232,000 |
| 2006/02/20 | 1,159 | 1,199 | 1,150 | 1,160 | 386,000 |
| 2006/02/17 | 1,281 | 1,290 | 1,182 | 1,219 | 695,000 |
| 2006/02/16 | 1,350 | 1,350 | 1,290 | 1,297 | 293,000 |
| 2006/02/15 | 1,359 | 1,359 | 1,336 | 1,348 | 163,000 |
| 2006/02/14 | 1,295 | 1,374 | 1,225 | 1,361 | 362,000 |
| 2006/02/13 | 1,375 | 1,380 | 1,287 | 1,315 | 367,000 |
| 2006/02/10 | 1,417 | 1,418 | 1,330 | 1,400 | 499,000 |
| 2006/02/09 | 1,370 | 1,430 | 1,370 | 1,428 | 459,000 |
| 2006/02/08 | 1,395 | 1,395 | 1,370 | 1,370 | 305,000 |
| 2006/02/07 | 1,360 | 1,398 | 1,356 | 1,394 | 384,000 |
| 2006/02/06 | 1,335 | 1,355 | 1,335 | 1,351 | 355,000 |
| 2006/02/03 | 1,305 | 1,340 | 1,298 | 1,333 | 519,000 |
| 2006/02/02 | 1,291 | 1,319 | 1,284 | 1,296 | 380,000 |
| 2006/02/01 | 1,279 | 1,279 | 1,255 | 1,273 | 276,000 |
| 2006/01/31 | 1,262 | 1,280 | 1,252 | 1,280 | 304,000 |
| 2006/01/30 | 1,285 | 1,285 | 1,260 | 1,260 | 460,000 |
| 2006/01/27 | 1,225 | 1,258 | 1,224 | 1,245 | 867,000 |
| 2006/01/26 | 1,110 | 1,227 | 1,090 | 1,181 | 995,000 |
| 2006/01/25 | 1,075 | 1,104 | 1,071 | 1,099 | 261,000 |
| 2006/01/24 | 1,044 | 1,064 | 1,040 | 1,058 | 185,000 |
| 2006/01/23 | 1,055 | 1,084 | 1,041 | 1,042 | 270,000 |
| 2006/01/20 | 1,114 | 1,129 | 1,080 | 1,103 | 186,000 |
| 2006/01/19 | 1,010 | 1,118 | 1,010 | 1,110 | 337,000 |
| 2006/01/18 | 1,106 | 1,110 | 930 | 1,010 | 342,000 |
| 2006/01/17 | 1,143 | 1,150 | 1,113 | 1,113 | 181,000 |
| 2006/01/16 | 1,144 | 1,150 | 1,135 | 1,146 | 146,000 |
| 2006/01/13 | 1,152 | 1,159 | 1,140 | 1,143 | 189,000 |
| 2006/01/12 | 1,129 | 1,161 | 1,124 | 1,152 | 333,000 |
| 2006/01/11 | 1,122 | 1,130 | 1,102 | 1,113 | 262,000 |
| 2006/01/10 | 1,155 | 1,155 | 1,125 | 1,130 | 295,000 |
| 2006/01/06 | 1,118 | 1,146 | 1,109 | 1,140 | 381,000 |
| 2006/01/05 | 1,108 | 1,118 | 1,099 | 1,118 | 304,000 |
| 2006/01/04 | 1,121 | 1,129 | 1,110 | 1,111 | 124,000 |