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 |
|---|---|---|---|---|---|
| 2009/12/30 | 400 | 405 | 400 | 405 | 127,000 |
| 2009/12/29 | 402 | 404 | 400 | 401 | 54,000 |
| 2009/12/28 | 401 | 404 | 396 | 401 | 96,000 |
| 2009/12/25 | 402 | 405 | 395 | 396 | 137,000 |
| 2009/12/24 | 399 | 399 | 392 | 399 | 146,000 |
| 2009/12/22 | 384 | 391 | 380 | 389 | 263,000 |
| 2009/12/21 | 377 | 381 | 375 | 375 | 137,000 |
| 2009/12/18 | 374 | 374 | 371 | 374 | 155,000 |
| 2009/12/17 | 372 | 374 | 372 | 374 | 95,000 |
| 2009/12/16 | 375 | 375 | 369 | 371 | 194,000 |
| 2009/12/15 | 375 | 376 | 374 | 375 | 104,000 |
| 2009/12/14 | 376 | 382 | 376 | 379 | 87,000 |
| 2009/12/11 | 379 | 379 | 373 | 373 | 149,000 |
| 2009/12/10 | 379 | 379 | 372 | 374 | 96,000 |
| 2009/12/09 | 377 | 381 | 376 | 378 | 78,000 |
| 2009/12/08 | 378 | 383 | 375 | 379 | 114,000 |
| 2009/12/07 | 377 | 389 | 377 | 381 | 179,000 |
| 2009/12/04 | 374 | 377 | 372 | 376 | 173,000 |
| 2009/12/03 | 370 | 377 | 366 | 370 | 323,000 |
| 2009/12/02 | 380 | 380 | 368 | 372 | 227,000 |
| 2009/12/01 | 365 | 380 | 364 | 379 | 195,000 |
| 2009/11/30 | 364 | 372 | 364 | 370 | 116,000 |
| 2009/11/27 | 365 | 368 | 361 | 364 | 67,000 |
| 2009/11/26 | 361 | 372 | 361 | 370 | 114,000 |
| 2009/11/25 | 362 | 366 | 362 | 363 | 123,000 |
| 2009/11/24 | 385 | 385 | 371 | 372 | 122,000 |
| 2009/11/20 | 384 | 384 | 374 | 382 | 123,000 |
| 2009/11/19 | 382 | 382 | 374 | 379 | 67,000 |
| 2009/11/18 | 388 | 388 | 380 | 381 | 141,000 |
| 2009/11/17 | 386 | 386 | 384 | 384 | 52,000 |
| 2009/11/16 | 387 | 390 | 384 | 386 | 60,000 |
| 2009/11/13 | 390 | 390 | 387 | 388 | 55,000 |
| 2009/11/12 | 381 | 396 | 381 | 390 | 218,000 |
| 2009/11/11 | 390 | 390 | 386 | 386 | 148,000 |
| 2009/11/10 | 396 | 399 | 393 | 395 | 143,000 |
| 2009/11/09 | 408 | 408 | 394 | 396 | 190,000 |
| 2009/11/06 | 419 | 420 | 407 | 415 | 172,000 |
| 2009/11/05 | 420 | 425 | 420 | 421 | 107,000 |
| 2009/11/04 | 426 | 428 | 423 | 426 | 28,000 |
| 2009/11/02 | 423 | 428 | 423 | 426 | 72,000 |
| 2009/10/30 | 435 | 435 | 431 | 435 | 59,000 |
| 2009/10/29 | 437 | 437 | 428 | 431 | 145,000 |
| 2009/10/28 | 429 | 441 | 428 | 438 | 214,000 |
| 2009/10/27 | 421 | 431 | 415 | 429 | 376,000 |
| 2009/10/26 | 426 | 426 | 420 | 423 | 151,000 |
| 2009/10/23 | 433 | 434 | 423 | 425 | 184,000 |
| 2009/10/22 | 430 | 431 | 424 | 431 | 138,000 |
| 2009/10/21 | 430 | 431 | 427 | 430 | 195,000 |
| 2009/10/20 | 440 | 440 | 432 | 432 | 168,000 |
| 2009/10/19 | 440 | 440 | 438 | 439 | 46,000 |
| 2009/10/16 | 440 | 443 | 437 | 438 | 78,000 |
| 2009/10/15 | 438 | 442 | 438 | 440 | 122,000 |
| 2009/10/14 | 449 | 449 | 441 | 443 | 117,000 |
| 2009/10/13 | 453 | 454 | 448 | 449 | 88,000 |
| 2009/10/09 | 457 | 459 | 448 | 457 | 90,000 |
| 2009/10/08 | 451 | 455 | 450 | 454 | 89,000 |
| 2009/10/07 | 446 | 453 | 443 | 450 | 78,000 |
| 2009/10/06 | 441 | 444 | 440 | 441 | 97,000 |
| 2009/10/05 | 442 | 445 | 435 | 437 | 102,000 |
| 2009/10/02 | 447 | 448 | 441 | 446 | 151,000 |
| 2009/10/01 | 453 | 456 | 448 | 450 | 68,000 |
| 2009/09/30 | 450 | 461 | 450 | 461 | 72,000 |
| 2009/09/29 | 446 | 451 | 446 | 451 | 82,000 |
| 2009/09/28 | 446 | 452 | 446 | 451 | 91,000 |
| 2009/09/25 | 459 | 460 | 450 | 450 | 82,000 |
| 2009/09/24 | 460 | 465 | 458 | 463 | 125,000 |
| 2009/09/18 | 460 | 460 | 456 | 456 | 99,000 |
| 2009/09/17 | 458 | 460 | 457 | 458 | 64,000 |
| 2009/09/16 | 462 | 462 | 457 | 458 | 73,000 |
| 2009/09/15 | 462 | 462 | 457 | 460 | 63,000 |
| 2009/09/14 | 461 | 461 | 456 | 457 | 146,000 |
| 2009/09/11 | 465 | 465 | 459 | 459 | 158,000 |
| 2009/09/10 | 455 | 462 | 455 | 461 | 61,000 |
| 2009/09/09 | 459 | 460 | 456 | 458 | 65,000 |
| 2009/09/08 | 459 | 463 | 459 | 463 | 56,000 |
| 2009/09/07 | 456 | 459 | 456 | 459 | 70,000 |
| 2009/09/04 | 464 | 464 | 459 | 459 | 131,000 |
| 2009/09/03 | 462 | 464 | 461 | 461 | 53,000 |
| 2009/09/02 | 466 | 467 | 461 | 462 | 138,000 |
| 2009/09/01 | 467 | 472 | 467 | 471 | 70,000 |
| 2009/08/31 | 466 | 472 | 466 | 472 | 119,000 |
| 2009/08/28 | 468 | 475 | 468 | 470 | 115,000 |
| 2009/08/27 | 475 | 475 | 468 | 468 | 146,000 |
| 2009/08/26 | 473 | 481 | 469 | 481 | 305,000 |
| 2009/08/25 | 475 | 475 | 466 | 468 | 135,000 |
| 2009/08/24 | 473 | 476 | 472 | 476 | 218,000 |
| 2009/08/21 | 469 | 473 | 467 | 469 | 325,000 |
| 2009/08/20 | 448 | 466 | 440 | 465 | 451,000 |
| 2009/08/19 | 455 | 455 | 447 | 448 | 434,000 |
| 2009/08/18 | 463 | 463 | 452 | 455 | 401,000 |
| 2009/08/17 | 466 | 471 | 458 | 460 | 348,000 |
| 2009/08/14 | 466 | 470 | 460 | 461 | 478,000 |
| 2009/08/13 | 470 | 470 | 463 | 464 | 392,000 |
| 2009/08/12 | 475 | 475 | 470 | 470 | 170,000 |
| 2009/08/11 | 475 | 479 | 474 | 479 | 84,000 |
| 2009/08/10 | 481 | 481 | 474 | 475 | 196,000 |
| 2009/08/07 | 476 | 482 | 475 | 482 | 147,000 |
| 2009/08/06 | 477 | 478 | 475 | 476 | 64,000 |
| 2009/08/05 | 479 | 481 | 476 | 478 | 149,000 |
| 2009/08/04 | 482 | 484 | 476 | 476 | 149,000 |
| 2009/08/03 | 479 | 481 | 478 | 480 | 113,000 |
| 2009/07/31 | 484 | 484 | 475 | 476 | 154,000 |
| 2009/07/30 | 484 | 486 | 480 | 481 | 130,000 |
| 2009/07/29 | 483 | 486 | 482 | 482 | 55,000 |
| 2009/07/28 | 486 | 490 | 482 | 483 | 115,000 |
| 2009/07/27 | 490 | 490 | 487 | 489 | 104,000 |
| 2009/07/24 | 495 | 495 | 480 | 489 | 273,000 |
| 2009/07/23 | 480 | 505 | 472 | 491 | 963,000 |
| 2009/07/22 | 471 | 480 | 469 | 477 | 96,000 |
| 2009/07/21 | 467 | 477 | 464 | 476 | 114,000 |
| 2009/07/17 | 466 | 468 | 462 | 462 | 117,000 |
| 2009/07/16 | 469 | 473 | 465 | 465 | 145,000 |
| 2009/07/15 | 465 | 469 | 463 | 465 | 122,000 |
| 2009/07/14 | 466 | 471 | 463 | 468 | 175,000 |
| 2009/07/13 | 473 | 475 | 460 | 461 | 239,000 |
| 2009/07/10 | 483 | 483 | 475 | 478 | 155,000 |
| 2009/07/09 | 488 | 491 | 483 | 483 | 166,000 |
| 2009/07/08 | 497 | 500 | 491 | 497 | 518,000 |
| 2009/07/07 | 488 | 495 | 488 | 492 | 205,000 |
| 2009/07/06 | 495 | 500 | 488 | 489 | 219,000 |
| 2009/07/03 | 472 | 499 | 471 | 495 | 605,000 |
| 2009/07/02 | 489 | 489 | 469 | 474 | 439,000 |
| 2009/07/01 | 482 | 492 | 482 | 488 | 278,000 |
| 2009/06/30 | 480 | 486 | 478 | 486 | 228,000 |
| 2009/06/29 | 477 | 481 | 476 | 479 | 176,000 |
| 2009/06/26 | 478 | 480 | 474 | 476 | 115,000 |
| 2009/06/25 | 467 | 480 | 467 | 477 | 226,000 |
| 2009/06/24 | 475 | 475 | 467 | 470 | 168,000 |
| 2009/06/23 | 477 | 479 | 472 | 475 | 231,000 |
| 2009/06/22 | 477 | 484 | 476 | 479 | 424,000 |
| 2009/06/19 | 469 | 476 | 466 | 475 | 319,000 |
| 2009/06/18 | 471 | 471 | 463 | 469 | 383,000 |
| 2009/06/17 | 472 | 475 | 467 | 471 | 326,000 |
| 2009/06/16 | 484 | 484 | 470 | 472 | 518,000 |
| 2009/06/15 | 492 | 492 | 482 | 485 | 349,000 |
| 2009/06/12 | 485 | 490 | 483 | 490 | 521,000 |
| 2009/06/11 | 497 | 498 | 481 | 482 | 538,000 |
| 2009/06/10 | 491 | 496 | 489 | 494 | 425,000 |
| 2009/06/09 | 495 | 498 | 490 | 491 | 277,000 |
| 2009/06/08 | 502 | 503 | 498 | 499 | 157,000 |
| 2009/06/05 | 505 | 509 | 500 | 501 | 193,000 |
| 2009/06/04 | 507 | 514 | 504 | 509 | 124,000 |
| 2009/06/03 | 512 | 515 | 506 | 507 | 174,000 |
| 2009/06/02 | 525 | 528 | 511 | 522 | 145,000 |
| 2009/06/01 | 518 | 524 | 516 | 520 | 142,000 |
| 2009/05/29 | 507 | 516 | 505 | 514 | 160,000 |
| 2009/05/28 | 498 | 508 | 498 | 506 | 75,000 |
| 2009/05/27 | 508 | 510 | 505 | 506 | 125,000 |
| 2009/05/26 | 503 | 507 | 500 | 506 | 111,000 |
| 2009/05/25 | 501 | 508 | 500 | 503 | 151,000 |
| 2009/05/22 | 504 | 504 | 490 | 491 | 229,000 |
| 2009/05/21 | 507 | 507 | 496 | 500 | 186,000 |
| 2009/05/20 | 503 | 509 | 503 | 507 | 117,000 |
| 2009/05/19 | 509 | 510 | 500 | 503 | 143,000 |
| 2009/05/18 | 499 | 510 | 499 | 502 | 204,000 |
| 2009/05/15 | 523 | 529 | 518 | 528 | 129,000 |
| 2009/05/14 | 522 | 529 | 520 | 525 | 99,000 |
| 2009/05/13 | 529 | 535 | 523 | 534 | 76,000 |
| 2009/05/12 | 537 | 540 | 525 | 530 | 101,000 |
| 2009/05/11 | 545 | 551 | 539 | 547 | 82,000 |
| 2009/05/08 | 541 | 543 | 540 | 542 | 60,000 |
| 2009/05/07 | 560 | 560 | 545 | 547 | 83,000 |
| 2009/05/01 | 542 | 543 | 538 | 540 | 52,000 |
| 2009/04/30 | 531 | 554 | 531 | 552 | 116,000 |
| 2009/04/28 | 555 | 559 | 539 | 541 | 117,000 |
| 2009/04/27 | 550 | 555 | 536 | 551 | 160,000 |
| 2009/04/24 | 522 | 572 | 518 | 551 | 394,000 |
| 2009/04/23 | 513 | 516 | 502 | 514 | 115,000 |
| 2009/04/22 | 510 | 514 | 505 | 509 | 105,000 |
| 2009/04/21 | 505 | 510 | 500 | 510 | 103,000 |
| 2009/04/20 | 508 | 516 | 508 | 515 | 78,000 |
| 2009/04/17 | 515 | 518 | 507 | 512 | 54,000 |
| 2009/04/16 | 514 | 519 | 509 | 512 | 92,000 |
| 2009/04/15 | 524 | 525 | 515 | 517 | 46,000 |
| 2009/04/14 | 524 | 527 | 522 | 524 | 69,000 |
| 2009/04/13 | 527 | 527 | 523 | 524 | 39,000 |
| 2009/04/10 | 524 | 524 | 513 | 518 | 67,000 |
| 2009/04/09 | 514 | 526 | 514 | 522 | 89,000 |
| 2009/04/08 | 513 | 523 | 513 | 517 | 61,000 |
| 2009/04/07 | 518 | 524 | 510 | 521 | 65,000 |
| 2009/04/06 | 520 | 530 | 518 | 518 | 90,000 |
| 2009/04/03 | 540 | 542 | 525 | 527 | 96,000 |
| 2009/04/02 | 549 | 550 | 540 | 542 | 128,000 |
| 2009/04/01 | 545 | 549 | 535 | 549 | 36,000 |
| 2009/03/31 | 545 | 548 | 533 | 543 | 59,000 |
| 2009/03/30 | 549 | 559 | 540 | 540 | 92,000 |
| 2009/03/27 | 560 | 564 | 551 | 559 | 83,000 |
| 2009/03/26 | 543 | 571 | 543 | 570 | 66,000 |
| 2009/03/25 | 562 | 570 | 562 | 570 | 98,000 |
| 2009/03/24 | 568 | 568 | 559 | 562 | 86,000 |
| 2009/03/23 | 545 | 553 | 542 | 551 | 95,000 |
| 2009/03/19 | 530 | 543 | 527 | 541 | 48,000 |
| 2009/03/18 | 531 | 534 | 528 | 530 | 82,000 |
| 2009/03/17 | 513 | 539 | 513 | 522 | 98,000 |
| 2009/03/16 | 488 | 519 | 488 | 519 | 106,000 |
| 2009/03/13 | 489 | 494 | 484 | 491 | 187,000 |
| 2009/03/12 | 500 | 500 | 490 | 494 | 93,000 |
| 2009/03/11 | 510 | 515 | 505 | 505 | 128,000 |
| 2009/03/10 | 518 | 519 | 505 | 505 | 90,000 |
| 2009/03/09 | 539 | 539 | 524 | 528 | 79,000 |
| 2009/03/06 | 545 | 550 | 538 | 542 | 73,000 |
| 2009/03/05 | 548 | 561 | 548 | 552 | 105,000 |
| 2009/03/04 | 540 | 549 | 530 | 547 | 57,000 |
| 2009/03/03 | 529 | 545 | 529 | 540 | 18,000 |
| 2009/03/02 | 530 | 550 | 530 | 542 | 32,000 |
| 2009/02/27 | 536 | 547 | 536 | 544 | 48,000 |
| 2009/02/26 | 563 | 563 | 540 | 546 | 66,000 |
| 2009/02/25 | 545 | 564 | 544 | 564 | 61,000 |
| 2009/02/24 | 549 | 554 | 545 | 554 | 49,000 |
| 2009/02/23 | 547 | 555 | 535 | 551 | 60,000 |
| 2009/02/20 | 565 | 565 | 551 | 557 | 69,000 |
| 2009/02/19 | 560 | 560 | 547 | 556 | 61,000 |
| 2009/02/18 | 542 | 563 | 531 | 562 | 83,000 |
| 2009/02/17 | 550 | 550 | 541 | 545 | 24,000 |
| 2009/02/16 | 544 | 550 | 543 | 548 | 48,000 |
| 2009/02/13 | 530 | 539 | 525 | 534 | 53,000 |
| 2009/02/12 | 526 | 534 | 521 | 530 | 74,000 |
| 2009/02/10 | 511 | 511 | 506 | 509 | 34,000 |
| 2009/02/09 | 520 | 521 | 513 | 513 | 34,000 |
| 2009/02/06 | 526 | 527 | 517 | 527 | 33,000 |
| 2009/02/05 | 519 | 528 | 508 | 516 | 63,000 |
| 2009/02/04 | 525 | 528 | 503 | 519 | 98,000 |
| 2009/02/03 | 526 | 544 | 524 | 524 | 61,000 |
| 2009/02/02 | 528 | 535 | 526 | 534 | 38,000 |
| 2009/01/30 | 529 | 541 | 529 | 538 | 51,000 |
| 2009/01/29 | 551 | 551 | 541 | 547 | 54,000 |
| 2009/01/28 | 560 | 560 | 541 | 546 | 36,000 |
| 2009/01/27 | 539 | 557 | 534 | 555 | 75,000 |
| 2009/01/26 | 546 | 546 | 530 | 530 | 51,000 |
| 2009/01/23 | 548 | 548 | 532 | 537 | 43,000 |
| 2009/01/22 | 539 | 543 | 530 | 543 | 37,000 |
| 2009/01/21 | 537 | 546 | 537 | 539 | 49,000 |
| 2009/01/20 | 547 | 549 | 528 | 547 | 35,000 |
| 2009/01/19 | 534 | 554 | 534 | 547 | 30,000 |
| 2009/01/16 | 519 | 543 | 519 | 543 | 84,000 |
| 2009/01/15 | 518 | 530 | 516 | 516 | 111,000 |
| 2009/01/14 | 527 | 531 | 524 | 526 | 53,000 |
| 2009/01/13 | 553 | 553 | 525 | 530 | 113,000 |
| 2009/01/09 | 561 | 561 | 551 | 553 | 49,000 |
| 2009/01/08 | 584 | 584 | 554 | 554 | 52,000 |
| 2009/01/07 | 570 | 588 | 561 | 588 | 140,000 |
| 2009/01/06 | 573 | 580 | 568 | 577 | 160,000 |
| 2009/01/05 | 559 | 569 | 559 | 563 | 20,000 |