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 |
|---|---|---|---|---|---|
| 2010/12/30 | 398 | 402 | 390 | 398 | 86,000 |
| 2010/12/29 | 388 | 398 | 386 | 397 | 108,000 |
| 2010/12/28 | 391 | 391 | 388 | 388 | 61,000 |
| 2010/12/27 | 385 | 396 | 385 | 394 | 74,000 |
| 2010/12/24 | 393 | 394 | 391 | 391 | 80,000 |
| 2010/12/22 | 400 | 400 | 394 | 395 | 198,000 |
| 2010/12/21 | 392 | 399 | 392 | 397 | 104,000 |
| 2010/12/20 | 401 | 404 | 392 | 395 | 146,000 |
| 2010/12/17 | 397 | 412 | 394 | 406 | 354,000 |
| 2010/12/16 | 388 | 394 | 387 | 394 | 144,000 |
| 2010/12/15 | 388 | 388 | 384 | 386 | 106,000 |
| 2010/12/14 | 384 | 388 | 383 | 388 | 129,000 |
| 2010/12/13 | 373 | 383 | 369 | 382 | 275,000 |
| 2010/12/10 | 383 | 383 | 373 | 377 | 198,000 |
| 2010/12/09 | 375 | 377 | 372 | 375 | 58,000 |
| 2010/12/08 | 365 | 374 | 365 | 374 | 107,000 |
| 2010/12/07 | 365 | 366 | 362 | 364 | 95,000 |
| 2010/12/06 | 360 | 364 | 353 | 363 | 94,000 |
| 2010/12/03 | 364 | 364 | 356 | 360 | 61,000 |
| 2010/12/02 | 357 | 360 | 355 | 358 | 128,000 |
| 2010/12/01 | 348 | 351 | 345 | 350 | 100,000 |
| 2010/11/30 | 356 | 356 | 350 | 350 | 64,000 |
| 2010/11/29 | 358 | 358 | 354 | 355 | 61,000 |
| 2010/11/26 | 352 | 354 | 352 | 353 | 39,000 |
| 2010/11/25 | 357 | 358 | 349 | 355 | 87,000 |
| 2010/11/24 | 358 | 359 | 356 | 357 | 64,000 |
| 2010/11/22 | 359 | 360 | 357 | 359 | 90,000 |
| 2010/11/19 | 352 | 355 | 350 | 351 | 73,000 |
| 2010/11/18 | 345 | 357 | 344 | 351 | 172,000 |
| 2010/11/17 | 341 | 346 | 339 | 345 | 102,000 |
| 2010/11/16 | 340 | 340 | 337 | 339 | 102,000 |
| 2010/11/15 | 339 | 345 | 337 | 340 | 94,000 |
| 2010/11/12 | 341 | 343 | 339 | 339 | 58,000 |
| 2010/11/11 | 344 | 345 | 340 | 344 | 108,000 |
| 2010/11/10 | 348 | 359 | 345 | 346 | 147,000 |
| 2010/11/09 | 341 | 350 | 341 | 348 | 95,000 |
| 2010/11/08 | 336 | 341 | 336 | 338 | 93,000 |
| 2010/11/05 | 321 | 334 | 321 | 332 | 100,000 |
| 2010/11/04 | 315 | 331 | 315 | 321 | 91,000 |
| 2010/11/02 | 315 | 315 | 309 | 313 | 85,000 |
| 2010/11/01 | 321 | 322 | 315 | 317 | 86,000 |
| 2010/10/29 | 330 | 330 | 312 | 323 | 147,000 |
| 2010/10/28 | 333 | 339 | 326 | 326 | 252,000 |
| 2010/10/27 | 349 | 349 | 336 | 337 | 116,000 |
| 2010/10/26 | 350 | 352 | 345 | 348 | 101,000 |
| 2010/10/25 | 353 | 356 | 345 | 346 | 75,000 |
| 2010/10/22 | 350 | 350 | 341 | 350 | 155,000 |
| 2010/10/21 | 357 | 357 | 347 | 350 | 90,000 |
| 2010/10/20 | 360 | 360 | 356 | 357 | 44,000 |
| 2010/10/19 | 365 | 370 | 360 | 362 | 65,000 |
| 2010/10/18 | 365 | 372 | 364 | 369 | 52,000 |
| 2010/10/15 | 370 | 371 | 363 | 365 | 70,000 |
| 2010/10/14 | 372 | 373 | 368 | 372 | 76,000 |
| 2010/10/13 | 369 | 372 | 366 | 367 | 84,000 |
| 2010/10/12 | 375 | 375 | 366 | 366 | 78,000 |
| 2010/10/08 | 373 | 379 | 373 | 374 | 142,000 |
| 2010/10/07 | 368 | 370 | 365 | 370 | 64,000 |
| 2010/10/06 | 371 | 371 | 365 | 367 | 89,000 |
| 2010/10/05 | 355 | 368 | 354 | 366 | 115,000 |
| 2010/10/04 | 361 | 363 | 356 | 357 | 89,000 |
| 2010/10/01 | 368 | 368 | 360 | 365 | 71,000 |
| 2010/09/30 | 373 | 375 | 370 | 370 | 69,000 |
| 2010/09/29 | 372 | 375 | 370 | 375 | 52,000 |
| 2010/09/28 | 368 | 372 | 368 | 370 | 55,000 |
| 2010/09/27 | 370 | 379 | 370 | 372 | 87,000 |
| 2010/09/24 | 373 | 373 | 370 | 370 | 122,000 |
| 2010/09/22 | 378 | 379 | 376 | 376 | 67,000 |
| 2010/09/21 | 382 | 383 | 380 | 380 | 50,000 |
| 2010/09/17 | 380 | 382 | 379 | 379 | 35,000 |
| 2010/09/16 | 382 | 383 | 375 | 379 | 58,000 |
| 2010/09/15 | 375 | 384 | 373 | 381 | 77,000 |
| 2010/09/14 | 380 | 380 | 372 | 375 | 60,000 |
| 2010/09/13 | 383 | 384 | 376 | 381 | 44,000 |
| 2010/09/10 | 383 | 383 | 379 | 381 | 91,000 |
| 2010/09/09 | 375 | 380 | 375 | 380 | 38,000 |
| 2010/09/08 | 381 | 383 | 376 | 376 | 52,000 |
| 2010/09/07 | 381 | 384 | 379 | 382 | 32,000 |
| 2010/09/06 | 384 | 387 | 382 | 385 | 118,000 |
| 2010/09/03 | 378 | 380 | 378 | 380 | 37,000 |
| 2010/09/02 | 380 | 381 | 370 | 378 | 86,000 |
| 2010/09/01 | 378 | 379 | 372 | 373 | 136,000 |
| 2010/08/31 | 391 | 391 | 378 | 379 | 79,000 |
| 2010/08/30 | 390 | 399 | 388 | 392 | 94,000 |
| 2010/08/27 | 379 | 390 | 376 | 390 | 69,000 |
| 2010/08/26 | 382 | 382 | 375 | 381 | 106,000 |
| 2010/08/25 | 381 | 384 | 379 | 382 | 48,000 |
| 2010/08/24 | 380 | 386 | 376 | 386 | 120,000 |
| 2010/08/23 | 388 | 391 | 379 | 380 | 60,000 |
| 2010/08/20 | 388 | 389 | 386 | 386 | 68,000 |
| 2010/08/19 | 387 | 392 | 387 | 391 | 76,000 |
| 2010/08/18 | 394 | 394 | 387 | 390 | 65,000 |
| 2010/08/17 | 393 | 393 | 386 | 389 | 66,000 |
| 2010/08/16 | 391 | 396 | 387 | 395 | 94,000 |
| 2010/08/13 | 390 | 397 | 385 | 396 | 90,000 |
| 2010/08/12 | 386 | 390 | 381 | 389 | 133,000 |
| 2010/08/11 | 398 | 399 | 390 | 392 | 128,000 |
| 2010/08/10 | 400 | 405 | 399 | 401 | 169,000 |
| 2010/08/09 | 393 | 397 | 380 | 397 | 363,000 |
| 2010/08/06 | 419 | 420 | 414 | 417 | 123,000 |
| 2010/08/05 | 415 | 419 | 415 | 419 | 59,000 |
| 2010/08/04 | 422 | 422 | 413 | 414 | 113,000 |
| 2010/08/03 | 414 | 422 | 410 | 422 | 425,000 |
| 2010/08/02 | 408 | 412 | 403 | 409 | 246,000 |
| 2010/07/30 | 412 | 412 | 406 | 410 | 159,000 |
| 2010/07/29 | 408 | 415 | 403 | 411 | 193,000 |
| 2010/07/28 | 399 | 414 | 399 | 408 | 250,000 |
| 2010/07/27 | 401 | 402 | 399 | 401 | 59,000 |
| 2010/07/26 | 403 | 403 | 399 | 402 | 79,000 |
| 2010/07/23 | 399 | 403 | 398 | 400 | 199,000 |
| 2010/07/22 | 397 | 398 | 395 | 397 | 94,000 |
| 2010/07/21 | 400 | 401 | 396 | 399 | 159,000 |
| 2010/07/20 | 391 | 405 | 391 | 399 | 102,000 |
| 2010/07/16 | 400 | 401 | 395 | 396 | 201,000 |
| 2010/07/15 | 403 | 407 | 398 | 400 | 143,000 |
| 2010/07/14 | 400 | 405 | 400 | 402 | 175,000 |
| 2010/07/13 | 405 | 405 | 394 | 400 | 161,000 |
| 2010/07/12 | 400 | 407 | 396 | 402 | 141,000 |
| 2010/07/09 | 400 | 402 | 395 | 399 | 184,000 |
| 2010/07/08 | 404 | 405 | 398 | 400 | 200,000 |
| 2010/07/07 | 402 | 409 | 392 | 398 | 547,000 |
| 2010/07/06 | 384 | 395 | 379 | 394 | 337,000 |
| 2010/07/05 | 375 | 386 | 375 | 383 | 179,000 |
| 2010/07/02 | 366 | 374 | 365 | 372 | 366,000 |
| 2010/07/01 | 375 | 384 | 364 | 366 | 343,000 |
| 2010/06/30 | 375 | 383 | 372 | 383 | 228,000 |
| 2010/06/29 | 389 | 392 | 379 | 379 | 164,000 |
| 2010/06/28 | 394 | 396 | 386 | 386 | 128,000 |
| 2010/06/25 | 389 | 395 | 387 | 390 | 150,000 |
| 2010/06/24 | 404 | 406 | 391 | 392 | 412,000 |
| 2010/06/23 | 406 | 408 | 404 | 406 | 211,000 |
| 2010/06/22 | 407 | 412 | 403 | 411 | 271,000 |
| 2010/06/21 | 405 | 415 | 405 | 409 | 488,000 |
| 2010/06/18 | 394 | 402 | 391 | 402 | 372,000 |
| 2010/06/17 | 399 | 403 | 391 | 394 | 589,000 |
| 2010/06/16 | 397 | 417 | 393 | 407 | 1,486,000 |
| 2010/06/15 | 381 | 386 | 375 | 378 | 688,000 |
| 2010/06/14 | 390 | 391 | 381 | 383 | 722,000 |
| 2010/06/11 | 400 | 400 | 389 | 390 | 285,000 |
| 2010/06/10 | 393 | 394 | 389 | 393 | 241,000 |
| 2010/06/09 | 398 | 400 | 395 | 396 | 200,000 |
| 2010/06/08 | 401 | 402 | 397 | 397 | 109,000 |
| 2010/06/07 | 405 | 406 | 402 | 404 | 151,000 |
| 2010/06/04 | 410 | 410 | 409 | 410 | 110,000 |
| 2010/06/03 | 408 | 413 | 408 | 409 | 162,000 |
| 2010/06/02 | 412 | 413 | 406 | 406 | 99,000 |
| 2010/06/01 | 420 | 422 | 414 | 416 | 126,000 |
| 2010/05/31 | 408 | 416 | 405 | 416 | 220,000 |
| 2010/05/28 | 407 | 412 | 405 | 405 | 127,000 |
| 2010/05/27 | 397 | 401 | 397 | 399 | 125,000 |
| 2010/05/26 | 398 | 404 | 396 | 399 | 233,000 |
| 2010/05/25 | 411 | 414 | 400 | 402 | 155,000 |
| 2010/05/24 | 415 | 415 | 408 | 411 | 218,000 |
| 2010/05/21 | 415 | 415 | 406 | 409 | 266,000 |
| 2010/05/20 | 418 | 424 | 418 | 418 | 208,000 |
| 2010/05/19 | 420 | 421 | 415 | 419 | 292,000 |
| 2010/05/18 | 438 | 438 | 421 | 421 | 329,000 |
| 2010/05/17 | 445 | 446 | 414 | 436 | 924,000 |
| 2010/05/14 | 482 | 493 | 482 | 485 | 131,000 |
| 2010/05/13 | 488 | 491 | 486 | 486 | 120,000 |
| 2010/05/12 | 487 | 487 | 480 | 482 | 68,000 |
| 2010/05/11 | 490 | 492 | 482 | 482 | 100,000 |
| 2010/05/10 | 481 | 488 | 481 | 484 | 141,000 |
| 2010/05/07 | 475 | 491 | 472 | 483 | 269,000 |
| 2010/05/06 | 505 | 508 | 503 | 505 | 198,000 |
| 2010/04/30 | 520 | 523 | 518 | 520 | 152,000 |
| 2010/04/28 | 523 | 524 | 514 | 515 | 212,000 |
| 2010/04/27 | 521 | 531 | 517 | 531 | 265,000 |
| 2010/04/26 | 529 | 529 | 522 | 525 | 327,000 |
| 2010/04/23 | 510 | 532 | 509 | 521 | 1,053,000 |
| 2010/04/22 | 503 | 509 | 498 | 509 | 341,000 |
| 2010/04/21 | 493 | 503 | 492 | 501 | 436,000 |
| 2010/04/20 | 490 | 495 | 487 | 488 | 226,000 |
| 2010/04/19 | 476 | 487 | 473 | 487 | 294,000 |
| 2010/04/16 | 475 | 477 | 474 | 477 | 175,000 |
| 2010/04/15 | 479 | 479 | 475 | 476 | 184,000 |
| 2010/04/14 | 476 | 478 | 474 | 476 | 103,000 |
| 2010/04/13 | 480 | 482 | 476 | 478 | 99,000 |
| 2010/04/12 | 477 | 481 | 476 | 476 | 143,000 |
| 2010/04/09 | 474 | 477 | 474 | 476 | 111,000 |
| 2010/04/08 | 478 | 480 | 475 | 477 | 187,000 |
| 2010/04/07 | 480 | 482 | 476 | 482 | 209,000 |
| 2010/04/06 | 479 | 485 | 476 | 476 | 105,000 |
| 2010/04/05 | 479 | 479 | 470 | 479 | 173,000 |
| 2010/04/02 | 480 | 480 | 467 | 475 | 308,000 |
| 2010/04/01 | 483 | 484 | 475 | 477 | 283,000 |
| 2010/03/31 | 490 | 491 | 486 | 486 | 111,000 |
| 2010/03/30 | 492 | 492 | 483 | 491 | 200,000 |
| 2010/03/29 | 485 | 492 | 482 | 492 | 212,000 |
| 2010/03/26 | 500 | 505 | 499 | 503 | 387,000 |
| 2010/03/25 | 500 | 500 | 497 | 500 | 274,000 |
| 2010/03/24 | 503 | 504 | 499 | 500 | 277,000 |
| 2010/03/23 | 498 | 504 | 498 | 500 | 369,000 |
| 2010/03/19 | 494 | 496 | 494 | 496 | 227,000 |
| 2010/03/18 | 496 | 498 | 492 | 494 | 298,000 |
| 2010/03/17 | 498 | 499 | 494 | 495 | 279,000 |
| 2010/03/16 | 497 | 500 | 494 | 495 | 208,000 |
| 2010/03/15 | 500 | 504 | 495 | 498 | 261,000 |
| 2010/03/12 | 495 | 495 | 492 | 494 | 161,000 |
| 2010/03/11 | 493 | 499 | 493 | 494 | 202,000 |
| 2010/03/10 | 485 | 493 | 485 | 491 | 208,000 |
| 2010/03/09 | 476 | 489 | 476 | 486 | 345,000 |
| 2010/03/08 | 474 | 479 | 474 | 476 | 203,000 |
| 2010/03/05 | 460 | 472 | 460 | 472 | 258,000 |
| 2010/03/04 | 463 | 464 | 457 | 458 | 134,000 |
| 2010/03/03 | 451 | 459 | 447 | 459 | 167,000 |
| 2010/03/02 | 446 | 449 | 445 | 448 | 72,000 |
| 2010/03/01 | 448 | 452 | 446 | 450 | 71,000 |
| 2010/02/26 | 450 | 451 | 448 | 450 | 80,000 |
| 2010/02/25 | 452 | 455 | 448 | 453 | 114,000 |
| 2010/02/24 | 448 | 457 | 447 | 453 | 234,000 |
| 2010/02/23 | 446 | 452 | 444 | 447 | 173,000 |
| 2010/02/22 | 440 | 445 | 437 | 443 | 137,000 |
| 2010/02/19 | 442 | 442 | 430 | 432 | 138,000 |
| 2010/02/18 | 443 | 444 | 439 | 442 | 107,000 |
| 2010/02/17 | 439 | 445 | 438 | 443 | 163,000 |
| 2010/02/16 | 437 | 444 | 437 | 439 | 67,000 |
| 2010/02/15 | 440 | 444 | 440 | 440 | 147,000 |
| 2010/02/12 | 422 | 436 | 422 | 436 | 309,000 |
| 2010/02/10 | 415 | 420 | 413 | 413 | 65,000 |
| 2010/02/09 | 410 | 417 | 410 | 416 | 77,000 |
| 2010/02/08 | 414 | 419 | 414 | 415 | 66,000 |
| 2010/02/05 | 419 | 421 | 416 | 419 | 55,000 |
| 2010/02/04 | 422 | 427 | 421 | 425 | 73,000 |
| 2010/02/03 | 419 | 425 | 419 | 422 | 101,000 |
| 2010/02/02 | 412 | 420 | 411 | 418 | 106,000 |
| 2010/02/01 | 418 | 418 | 412 | 412 | 98,000 |
| 2010/01/29 | 425 | 426 | 419 | 419 | 65,000 |
| 2010/01/28 | 423 | 426 | 423 | 424 | 68,000 |
| 2010/01/27 | 423 | 429 | 422 | 423 | 112,000 |
| 2010/01/26 | 434 | 434 | 425 | 425 | 81,000 |
| 2010/01/25 | 425 | 431 | 424 | 430 | 120,000 |
| 2010/01/22 | 432 | 432 | 425 | 428 | 105,000 |
| 2010/01/21 | 430 | 434 | 423 | 434 | 166,000 |
| 2010/01/20 | 434 | 435 | 428 | 430 | 131,000 |
| 2010/01/19 | 433 | 437 | 432 | 433 | 86,000 |
| 2010/01/18 | 427 | 434 | 426 | 432 | 143,000 |
| 2010/01/15 | 427 | 428 | 423 | 428 | 100,000 |
| 2010/01/14 | 425 | 427 | 421 | 427 | 133,000 |
| 2010/01/13 | 415 | 423 | 410 | 421 | 160,000 |
| 2010/01/12 | 411 | 416 | 410 | 416 | 148,000 |
| 2010/01/08 | 404 | 410 | 404 | 408 | 100,000 |
| 2010/01/07 | 405 | 406 | 402 | 404 | 53,000 |
| 2010/01/06 | 406 | 406 | 402 | 405 | 69,000 |
| 2010/01/05 | 410 | 411 | 406 | 406 | 87,000 |
| 2010/01/04 | 405 | 410 | 401 | 404 | 66,000 |