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 |
|---|---|---|---|---|---|
| 2008/12/30 | 548 | 559 | 548 | 559 | 27,000 |
| 2008/12/29 | 537 | 549 | 537 | 548 | 46,000 |
| 2008/12/26 | 545 | 552 | 535 | 545 | 38,000 |
| 2008/12/25 | 536 | 555 | 536 | 546 | 27,000 |
| 2008/12/24 | 558 | 561 | 539 | 543 | 77,000 |
| 2008/12/22 | 553 | 553 | 541 | 548 | 80,000 |
| 2008/12/19 | 552 | 554 | 538 | 542 | 67,000 |
| 2008/12/18 | 565 | 565 | 555 | 557 | 37,000 |
| 2008/12/17 | 579 | 579 | 558 | 569 | 52,000 |
| 2008/12/16 | 559 | 561 | 555 | 559 | 24,000 |
| 2008/12/15 | 562 | 582 | 562 | 569 | 73,000 |
| 2008/12/12 | 583 | 583 | 556 | 556 | 133,000 |
| 2008/12/11 | 583 | 594 | 572 | 592 | 51,000 |
| 2008/12/10 | 594 | 594 | 572 | 589 | 70,000 |
| 2008/12/09 | 580 | 580 | 567 | 576 | 38,000 |
| 2008/12/08 | 567 | 585 | 564 | 579 | 63,000 |
| 2008/12/05 | 577 | 581 | 563 | 576 | 98,000 |
| 2008/12/04 | 552 | 563 | 551 | 557 | 83,000 |
| 2008/12/03 | 532 | 543 | 530 | 540 | 117,000 |
| 2008/12/02 | 561 | 571 | 550 | 551 | 82,000 |
| 2008/12/01 | 595 | 602 | 579 | 595 | 53,000 |
| 2008/11/28 | 612 | 612 | 591 | 596 | 76,000 |
| 2008/11/27 | 609 | 617 | 608 | 612 | 89,000 |
| 2008/11/26 | 590 | 605 | 589 | 602 | 69,000 |
| 2008/11/25 | 603 | 603 | 561 | 588 | 92,000 |
| 2008/11/21 | 554 | 591 | 530 | 585 | 95,000 |
| 2008/11/20 | 575 | 575 | 557 | 562 | 43,000 |
| 2008/11/19 | 585 | 585 | 565 | 574 | 39,000 |
| 2008/11/18 | 572 | 580 | 570 | 573 | 24,000 |
| 2008/11/17 | 554 | 592 | 551 | 572 | 30,000 |
| 2008/11/14 | 599 | 600 | 559 | 564 | 66,000 |
| 2008/11/13 | 575 | 587 | 570 | 576 | 61,000 |
| 2008/11/12 | 591 | 608 | 588 | 591 | 63,000 |
| 2008/11/11 | 615 | 615 | 592 | 592 | 43,000 |
| 2008/11/10 | 624 | 630 | 600 | 605 | 87,000 |
| 2008/11/07 | 624 | 624 | 572 | 594 | 128,000 |
| 2008/11/06 | 615 | 630 | 592 | 629 | 117,000 |
| 2008/11/05 | 619 | 632 | 602 | 627 | 114,000 |
| 2008/11/04 | 609 | 610 | 594 | 609 | 58,000 |
| 2008/10/31 | 580 | 598 | 558 | 591 | 132,000 |
| 2008/10/30 | 526 | 578 | 525 | 578 | 127,000 |
| 2008/10/29 | 525 | 560 | 509 | 536 | 149,000 |
| 2008/10/28 | 468 | 515 | 452 | 515 | 178,000 |
| 2008/10/27 | 503 | 511 | 478 | 479 | 119,000 |
| 2008/10/24 | 542 | 545 | 515 | 522 | 141,000 |
| 2008/10/23 | 516 | 532 | 494 | 532 | 184,000 |
| 2008/10/22 | 531 | 545 | 515 | 515 | 55,000 |
| 2008/10/21 | 570 | 570 | 521 | 555 | 99,000 |
| 2008/10/20 | 508 | 545 | 503 | 545 | 85,000 |
| 2008/10/17 | 492 | 513 | 492 | 511 | 103,000 |
| 2008/10/16 | 519 | 519 | 491 | 491 | 85,000 |
| 2008/10/15 | 536 | 539 | 517 | 537 | 87,000 |
| 2008/10/14 | 530 | 530 | 520 | 530 | 97,000 |
| 2008/10/10 | 436 | 452 | 436 | 450 | 98,000 |
| 2008/10/09 | 441 | 480 | 440 | 467 | 126,000 |
| 2008/10/08 | 497 | 507 | 450 | 450 | 205,000 |
| 2008/10/07 | 528 | 549 | 502 | 547 | 143,000 |
| 2008/10/06 | 577 | 586 | 554 | 558 | 185,000 |
| 2008/10/03 | 556 | 585 | 551 | 577 | 179,000 |
| 2008/10/02 | 593 | 598 | 570 | 576 | 114,000 |
| 2008/10/01 | 591 | 595 | 587 | 592 | 41,000 |
| 2008/09/30 | 560 | 588 | 556 | 585 | 76,000 |
| 2008/09/29 | 610 | 615 | 585 | 590 | 70,000 |
| 2008/09/26 | 631 | 631 | 598 | 610 | 126,000 |
| 2008/09/25 | 619 | 628 | 619 | 621 | 40,000 |
| 2008/09/24 | 635 | 635 | 618 | 632 | 51,000 |
| 2008/09/22 | 636 | 636 | 614 | 635 | 74,000 |
| 2008/09/19 | 619 | 634 | 619 | 634 | 111,000 |
| 2008/09/18 | 593 | 634 | 581 | 634 | 186,000 |
| 2008/09/17 | 606 | 613 | 600 | 605 | 102,000 |
| 2008/09/16 | 563 | 598 | 563 | 596 | 154,000 |
| 2008/09/12 | 621 | 622 | 612 | 621 | 84,000 |
| 2008/09/11 | 616 | 618 | 611 | 611 | 31,000 |
| 2008/09/10 | 615 | 625 | 615 | 617 | 39,000 |
| 2008/09/09 | 626 | 626 | 617 | 622 | 57,000 |
| 2008/09/08 | 617 | 646 | 617 | 620 | 102,000 |
| 2008/09/05 | 613 | 613 | 600 | 611 | 79,000 |
| 2008/09/04 | 623 | 623 | 615 | 617 | 44,000 |
| 2008/09/03 | 620 | 629 | 615 | 625 | 45,000 |
| 2008/09/02 | 624 | 627 | 613 | 616 | 69,000 |
| 2008/09/01 | 627 | 636 | 627 | 628 | 39,000 |
| 2008/08/29 | 638 | 643 | 633 | 639 | 76,000 |
| 2008/08/28 | 636 | 636 | 631 | 632 | 27,000 |
| 2008/08/27 | 632 | 635 | 628 | 633 | 29,000 |
| 2008/08/26 | 625 | 634 | 624 | 634 | 63,000 |
| 2008/08/25 | 626 | 629 | 621 | 624 | 41,000 |
| 2008/08/22 | 619 | 619 | 610 | 616 | 87,000 |
| 2008/08/21 | 620 | 622 | 611 | 614 | 78,000 |
| 2008/08/20 | 621 | 625 | 616 | 624 | 67,000 |
| 2008/08/19 | 638 | 643 | 625 | 628 | 44,000 |
| 2008/08/18 | 630 | 644 | 630 | 638 | 45,000 |
| 2008/08/15 | 635 | 636 | 622 | 633 | 57,000 |
| 2008/08/14 | 641 | 642 | 632 | 636 | 45,000 |
| 2008/08/13 | 650 | 650 | 640 | 641 | 50,000 |
| 2008/08/12 | 665 | 665 | 650 | 651 | 66,000 |
| 2008/08/11 | 670 | 670 | 661 | 664 | 58,000 |
| 2008/08/08 | 653 | 663 | 650 | 661 | 70,000 |
| 2008/08/07 | 656 | 663 | 656 | 659 | 66,000 |
| 2008/08/06 | 668 | 668 | 658 | 666 | 124,000 |
| 2008/08/05 | 659 | 663 | 656 | 661 | 40,000 |
| 2008/08/04 | 659 | 663 | 658 | 659 | 168,000 |
| 2008/08/01 | 673 | 673 | 658 | 659 | 53,000 |
| 2008/07/31 | 669 | 675 | 668 | 675 | 122,000 |
| 2008/07/30 | 657 | 665 | 655 | 664 | 88,000 |
| 2008/07/29 | 658 | 660 | 649 | 655 | 80,000 |
| 2008/07/28 | 676 | 676 | 664 | 665 | 43,000 |
| 2008/07/25 | 666 | 670 | 665 | 668 | 43,000 |
| 2008/07/24 | 662 | 675 | 662 | 675 | 104,000 |
| 2008/07/23 | 674 | 674 | 664 | 664 | 86,000 |
| 2008/07/22 | 633 | 665 | 633 | 664 | 104,000 |
| 2008/07/18 | 642 | 643 | 631 | 638 | 66,000 |
| 2008/07/17 | 639 | 642 | 635 | 637 | 57,000 |
| 2008/07/16 | 639 | 643 | 632 | 638 | 65,000 |
| 2008/07/15 | 637 | 643 | 632 | 642 | 76,000 |
| 2008/07/14 | 638 | 647 | 632 | 636 | 60,000 |
| 2008/07/11 | 647 | 652 | 635 | 648 | 118,000 |
| 2008/07/10 | 638 | 649 | 637 | 637 | 73,000 |
| 2008/07/09 | 649 | 654 | 647 | 648 | 121,000 |
| 2008/07/08 | 654 | 654 | 639 | 647 | 211,000 |
| 2008/07/07 | 635 | 635 | 622 | 633 | 45,000 |
| 2008/07/04 | 630 | 630 | 621 | 626 | 61,000 |
| 2008/07/03 | 622 | 622 | 609 | 622 | 68,000 |
| 2008/07/02 | 633 | 633 | 619 | 622 | 119,000 |
| 2008/07/01 | 641 | 643 | 635 | 643 | 64,000 |
| 2008/06/30 | 646 | 649 | 634 | 637 | 93,000 |
| 2008/06/27 | 630 | 643 | 629 | 636 | 94,000 |
| 2008/06/26 | 648 | 649 | 642 | 643 | 42,000 |
| 2008/06/25 | 639 | 642 | 631 | 638 | 66,000 |
| 2008/06/24 | 645 | 650 | 639 | 642 | 51,000 |
| 2008/06/23 | 638 | 642 | 630 | 635 | 69,000 |
| 2008/06/20 | 635 | 652 | 633 | 646 | 95,000 |
| 2008/06/19 | 648 | 648 | 636 | 636 | 103,000 |
| 2008/06/18 | 651 | 656 | 648 | 650 | 96,000 |
| 2008/06/17 | 649 | 654 | 648 | 652 | 81,000 |
| 2008/06/16 | 655 | 657 | 645 | 652 | 156,000 |
| 2008/06/13 | 660 | 660 | 640 | 641 | 221,000 |
| 2008/06/12 | 616 | 690 | 610 | 656 | 628,000 |
| 2008/06/11 | 619 | 621 | 612 | 615 | 56,000 |
| 2008/06/10 | 626 | 626 | 619 | 619 | 30,000 |
| 2008/06/09 | 618 | 621 | 613 | 616 | 72,000 |
| 2008/06/06 | 636 | 638 | 628 | 628 | 76,000 |
| 2008/06/05 | 629 | 633 | 624 | 633 | 47,000 |
| 2008/06/04 | 622 | 629 | 622 | 628 | 58,000 |
| 2008/06/03 | 630 | 630 | 620 | 621 | 97,000 |
| 2008/06/02 | 632 | 634 | 623 | 630 | 71,000 |
| 2008/05/30 | 618 | 629 | 618 | 623 | 83,000 |
| 2008/05/29 | 606 | 622 | 606 | 619 | 95,000 |
| 2008/05/28 | 626 | 626 | 600 | 601 | 121,000 |
| 2008/05/27 | 623 | 625 | 617 | 618 | 107,000 |
| 2008/05/26 | 638 | 638 | 623 | 623 | 124,000 |
| 2008/05/23 | 640 | 642 | 630 | 630 | 85,000 |
| 2008/05/22 | 624 | 659 | 621 | 632 | 112,000 |
| 2008/05/21 | 640 | 642 | 615 | 620 | 146,000 |
| 2008/05/20 | 640 | 649 | 636 | 640 | 111,000 |
| 2008/05/19 | 645 | 656 | 641 | 650 | 150,000 |
| 2008/05/16 | 666 | 675 | 658 | 662 | 104,000 |
| 2008/05/15 | 638 | 665 | 638 | 659 | 123,000 |
| 2008/05/14 | 624 | 645 | 624 | 637 | 98,000 |
| 2008/05/13 | 629 | 637 | 611 | 634 | 73,000 |
| 2008/05/12 | 623 | 634 | 613 | 628 | 61,000 |
| 2008/05/09 | 635 | 646 | 632 | 633 | 56,000 |
| 2008/05/08 | 660 | 660 | 649 | 655 | 51,000 |
| 2008/05/07 | 650 | 657 | 650 | 657 | 73,000 |
| 2008/05/02 | 654 | 654 | 637 | 650 | 115,000 |
| 2008/05/01 | 637 | 650 | 637 | 647 | 116,000 |
| 2008/04/30 | 622 | 640 | 621 | 634 | 123,000 |
| 2008/04/28 | 619 | 630 | 619 | 630 | 210,000 |
| 2008/04/25 | 602 | 619 | 602 | 615 | 141,000 |
| 2008/04/24 | 616 | 616 | 602 | 605 | 119,000 |
| 2008/04/23 | 613 | 618 | 611 | 614 | 99,000 |
| 2008/04/22 | 607 | 609 | 600 | 603 | 89,000 |
| 2008/04/21 | 607 | 608 | 604 | 607 | 58,000 |
| 2008/04/18 | 607 | 607 | 595 | 603 | 85,000 |
| 2008/04/17 | 608 | 608 | 599 | 605 | 60,000 |
| 2008/04/16 | 605 | 605 | 594 | 599 | 56,000 |
| 2008/04/15 | 590 | 596 | 590 | 596 | 49,000 |
| 2008/04/14 | 600 | 600 | 590 | 595 | 70,000 |
| 2008/04/11 | 607 | 610 | 594 | 610 | 106,000 |
| 2008/04/10 | 597 | 600 | 590 | 597 | 58,000 |
| 2008/04/09 | 624 | 626 | 603 | 607 | 116,000 |
| 2008/04/08 | 630 | 630 | 619 | 622 | 90,000 |
| 2008/04/07 | 620 | 627 | 607 | 627 | 89,000 |
| 2008/04/04 | 632 | 632 | 614 | 620 | 132,000 |
| 2008/04/03 | 615 | 633 | 615 | 631 | 115,000 |
| 2008/04/02 | 630 | 638 | 625 | 633 | 158,000 |
| 2008/04/01 | 630 | 630 | 612 | 625 | 170,000 |
| 2008/03/31 | 631 | 631 | 599 | 610 | 180,000 |
| 2008/03/28 | 622 | 630 | 613 | 629 | 114,000 |
| 2008/03/27 | 622 | 627 | 616 | 626 | 84,000 |
| 2008/03/26 | 625 | 639 | 624 | 639 | 171,000 |
| 2008/03/25 | 647 | 657 | 645 | 657 | 217,000 |
| 2008/03/24 | 633 | 645 | 633 | 639 | 120,000 |
| 2008/03/21 | 618 | 628 | 614 | 627 | 171,000 |
| 2008/03/19 | 602 | 609 | 599 | 608 | 97,000 |
| 2008/03/18 | 586 | 590 | 561 | 579 | 148,000 |
| 2008/03/17 | 591 | 591 | 580 | 585 | 126,000 |
| 2008/03/14 | 618 | 618 | 596 | 598 | 236,000 |
| 2008/03/13 | 607 | 619 | 605 | 619 | 146,000 |
| 2008/03/12 | 623 | 623 | 607 | 608 | 141,000 |
| 2008/03/11 | 585 | 608 | 585 | 606 | 174,000 |
| 2008/03/10 | 595 | 600 | 590 | 593 | 200,000 |
| 2008/03/07 | 602 | 609 | 589 | 605 | 214,000 |
| 2008/03/06 | 601 | 614 | 601 | 609 | 203,000 |
| 2008/03/05 | 602 | 604 | 593 | 595 | 177,000 |
| 2008/03/04 | 600 | 606 | 599 | 601 | 120,000 |
| 2008/03/03 | 617 | 617 | 581 | 602 | 213,000 |
| 2008/02/29 | 617 | 620 | 606 | 613 | 154,000 |
| 2008/02/28 | 617 | 626 | 614 | 619 | 218,000 |
| 2008/02/27 | 611 | 617 | 606 | 614 | 165,000 |
| 2008/02/26 | 626 | 627 | 604 | 605 | 205,000 |
| 2008/02/25 | 603 | 617 | 603 | 616 | 161,000 |
| 2008/02/22 | 596 | 599 | 588 | 598 | 159,000 |
| 2008/02/21 | 588 | 599 | 583 | 593 | 205,000 |
| 2008/02/20 | 600 | 600 | 577 | 578 | 212,000 |
| 2008/02/19 | 598 | 603 | 592 | 598 | 105,000 |
| 2008/02/18 | 597 | 601 | 590 | 595 | 212,000 |
| 2008/02/15 | 590 | 597 | 580 | 591 | 184,000 |
| 2008/02/14 | 607 | 608 | 588 | 591 | 281,000 |
| 2008/02/13 | 575 | 582 | 575 | 577 | 86,000 |
| 2008/02/12 | 576 | 581 | 565 | 575 | 112,000 |
| 2008/02/08 | 581 | 581 | 565 | 565 | 133,000 |
| 2008/02/07 | 574 | 582 | 568 | 580 | 180,000 |
| 2008/02/06 | 591 | 591 | 574 | 574 | 233,000 |
| 2008/02/05 | 602 | 602 | 593 | 599 | 149,000 |
| 2008/02/04 | 599 | 604 | 586 | 602 | 165,000 |
| 2008/02/01 | 599 | 602 | 586 | 594 | 204,000 |
| 2008/01/31 | 587 | 604 | 576 | 604 | 213,000 |
| 2008/01/30 | 583 | 598 | 575 | 577 | 216,000 |
| 2008/01/29 | 592 | 592 | 575 | 582 | 155,000 |
| 2008/01/28 | 596 | 611 | 566 | 567 | 290,000 |
| 2008/01/25 | 584 | 610 | 582 | 606 | 206,000 |
| 2008/01/24 | 574 | 579 | 555 | 578 | 214,000 |
| 2008/01/23 | 562 | 571 | 532 | 544 | 407,000 |
| 2008/01/22 | 510 | 533 | 510 | 512 | 284,000 |
| 2008/01/21 | 560 | 560 | 540 | 540 | 193,000 |
| 2008/01/18 | 525 | 572 | 521 | 570 | 295,000 |
| 2008/01/17 | 523 | 557 | 522 | 549 | 334,000 |
| 2008/01/16 | 510 | 536 | 510 | 518 | 264,000 |
| 2008/01/15 | 582 | 583 | 540 | 544 | 458,000 |
| 2008/01/11 | 597 | 599 | 586 | 587 | 252,000 |
| 2008/01/10 | 605 | 613 | 593 | 596 | 153,000 |
| 2008/01/09 | 595 | 604 | 584 | 604 | 299,000 |
| 2008/01/08 | 597 | 605 | 593 | 599 | 297,000 |
| 2008/01/07 | 595 | 613 | 593 | 598 | 304,000 |
| 2008/01/04 | 601 | 615 | 593 | 598 | 287,000 |