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 |
---|---|---|---|---|---|
2011/12/30 | 327 | 341 | 321 | 335 | 107,000 |
2011/12/29 | 317 | 321 | 314 | 319 | 180,000 |
2011/12/28 | 316 | 320 | 315 | 316 | 219,000 |
2011/12/27 | 335 | 335 | 320 | 323 | 314,000 |
2011/12/26 | 345 | 345 | 334 | 337 | 240,000 |
2011/12/22 | 348 | 348 | 338 | 342 | 260,000 |
2011/12/21 | 340 | 352 | 339 | 348 | 312,000 |
2011/12/20 | 331 | 337 | 329 | 337 | 264,000 |
2011/12/19 | 335 | 339 | 329 | 339 | 246,000 |
2011/12/16 | 336 | 347 | 333 | 338 | 332,000 |
2011/12/15 | 314 | 342 | 314 | 339 | 423,000 |
2011/12/14 | 319 | 324 | 313 | 321 | 156,000 |
2011/12/13 | 309 | 319 | 304 | 317 | 133,000 |
2011/12/12 | 319 | 321 | 313 | 315 | 115,000 |
2011/12/09 | 311 | 319 | 308 | 318 | 214,000 |
2011/12/08 | 307 | 310 | 301 | 310 | 129,000 |
2011/12/07 | 297 | 308 | 297 | 308 | 99,000 |
2011/12/06 | 294 | 301 | 292 | 298 | 231,000 |
2011/12/05 | 283 | 296 | 283 | 294 | 178,000 |
2011/12/02 | 273 | 282 | 272 | 281 | 124,000 |
2011/12/01 | 271 | 273 | 266 | 273 | 180,000 |
2011/11/30 | 260 | 264 | 259 | 262 | 74,000 |
2011/11/29 | 258 | 262 | 258 | 262 | 49,000 |
2011/11/28 | 255 | 261 | 255 | 258 | 167,000 |
2011/11/25 | 249 | 255 | 249 | 251 | 80,000 |
2011/11/24 | 250 | 254 | 248 | 252 | 100,000 |
2011/11/22 | 244 | 254 | 244 | 254 | 137,000 |
2011/11/21 | 244 | 245 | 237 | 244 | 107,000 |
2011/11/18 | 243 | 246 | 242 | 246 | 109,000 |
2011/11/17 | 253 | 254 | 242 | 249 | 322,000 |
2011/11/16 | 259 | 259 | 251 | 257 | 148,000 |
2011/11/15 | 263 | 266 | 255 | 255 | 119,000 |
2011/11/14 | 270 | 270 | 262 | 268 | 124,000 |
2011/11/11 | 280 | 280 | 266 | 267 | 197,000 |
2011/11/10 | 294 | 294 | 285 | 287 | 65,000 |
2011/11/09 | 295 | 301 | 290 | 296 | 75,000 |
2011/11/08 | 297 | 297 | 293 | 294 | 35,000 |
2011/11/07 | 295 | 297 | 290 | 297 | 69,000 |
2011/11/04 | 299 | 299 | 291 | 294 | 72,000 |
2011/11/02 | 293 | 298 | 293 | 297 | 72,000 |
2011/11/01 | 295 | 300 | 295 | 297 | 34,000 |
2011/10/31 | 295 | 305 | 295 | 300 | 122,000 |
2011/10/28 | 298 | 300 | 295 | 295 | 113,000 |
2011/10/27 | 290 | 295 | 289 | 295 | 70,000 |
2011/10/26 | 291 | 294 | 285 | 292 | 66,000 |
2011/10/25 | 295 | 297 | 290 | 291 | 88,000 |
2011/10/24 | 297 | 299 | 292 | 297 | 56,000 |
2011/10/21 | 294 | 294 | 289 | 292 | 61,000 |
2011/10/20 | 290 | 290 | 288 | 290 | 59,000 |
2011/10/19 | 292 | 292 | 287 | 289 | 20,000 |
2011/10/18 | 286 | 287 | 285 | 287 | 25,000 |
2011/10/17 | 297 | 297 | 286 | 288 | 77,000 |
2011/10/14 | 296 | 296 | 287 | 290 | 45,000 |
2011/10/13 | 290 | 302 | 289 | 296 | 74,000 |
2011/10/12 | 288 | 291 | 288 | 289 | 50,000 |
2011/10/11 | 295 | 296 | 290 | 293 | 63,000 |
2011/10/07 | 287 | 295 | 284 | 288 | 38,000 |
2011/10/06 | 286 | 291 | 281 | 283 | 43,000 |
2011/10/05 | 289 | 295 | 280 | 280 | 70,000 |
2011/10/04 | 295 | 298 | 288 | 289 | 77,000 |
2011/10/03 | 309 | 309 | 296 | 301 | 57,000 |
2011/09/30 | 316 | 316 | 310 | 312 | 65,000 |
2011/09/29 | 298 | 313 | 298 | 313 | 67,000 |
2011/09/28 | 287 | 300 | 287 | 300 | 111,000 |
2011/09/27 | 277 | 285 | 275 | 280 | 76,000 |
2011/09/26 | 290 | 290 | 274 | 274 | 134,000 |
2011/09/22 | 299 | 299 | 287 | 289 | 107,000 |
2011/09/21 | 299 | 303 | 296 | 297 | 103,000 |
2011/09/20 | 317 | 317 | 296 | 299 | 203,000 |
2011/09/16 | 319 | 323 | 316 | 318 | 155,000 |
2011/09/15 | 305 | 316 | 305 | 316 | 90,000 |
2011/09/14 | 299 | 309 | 299 | 301 | 139,000 |
2011/09/13 | 288 | 301 | 287 | 299 | 145,000 |
2011/09/12 | 290 | 290 | 284 | 286 | 134,000 |
2011/09/09 | 301 | 303 | 292 | 293 | 296,000 |
2011/09/08 | 311 | 312 | 302 | 304 | 120,000 |
2011/09/07 | 312 | 314 | 308 | 309 | 117,000 |
2011/09/06 | 317 | 317 | 306 | 308 | 87,000 |
2011/09/05 | 322 | 322 | 314 | 316 | 45,000 |
2011/09/02 | 328 | 328 | 314 | 322 | 154,000 |
2011/09/01 | 334 | 334 | 329 | 333 | 76,000 |
2011/08/31 | 331 | 333 | 327 | 333 | 95,000 |
2011/08/30 | 327 | 333 | 327 | 330 | 80,000 |
2011/08/29 | 326 | 329 | 322 | 325 | 78,000 |
2011/08/26 | 319 | 326 | 316 | 325 | 236,000 |
2011/08/25 | 311 | 319 | 307 | 318 | 174,000 |
2011/08/24 | 314 | 316 | 303 | 307 | 154,000 |
2011/08/23 | 302 | 311 | 299 | 310 | 291,000 |
2011/08/22 | 306 | 308 | 292 | 297 | 304,000 |
2011/08/19 | 307 | 308 | 303 | 306 | 175,000 |
2011/08/18 | 311 | 312 | 308 | 309 | 232,000 |
2011/08/17 | 308 | 310 | 307 | 310 | 175,000 |
2011/08/16 | 307 | 309 | 302 | 307 | 400,000 |
2011/08/15 | 315 | 319 | 300 | 303 | 628,000 |
2011/08/12 | 335 | 336 | 319 | 328 | 104,000 |
2011/08/11 | 322 | 329 | 319 | 328 | 78,000 |
2011/08/10 | 333 | 334 | 326 | 331 | 64,000 |
2011/08/09 | 319 | 328 | 313 | 328 | 130,000 |
2011/08/08 | 330 | 330 | 323 | 325 | 81,000 |
2011/08/05 | 330 | 336 | 327 | 332 | 145,000 |
2011/08/04 | 340 | 346 | 338 | 342 | 160,000 |
2011/08/03 | 349 | 349 | 340 | 342 | 156,000 |
2011/08/02 | 359 | 359 | 356 | 357 | 82,000 |
2011/08/01 | 363 | 364 | 358 | 359 | 157,000 |
2011/07/29 | 358 | 372 | 358 | 366 | 275,000 |
2011/07/28 | 355 | 357 | 353 | 356 | 142,000 |
2011/07/27 | 355 | 356 | 353 | 355 | 72,000 |
2011/07/26 | 355 | 356 | 354 | 355 | 80,000 |
2011/07/25 | 357 | 358 | 351 | 355 | 125,000 |
2011/07/22 | 359 | 359 | 355 | 358 | 186,000 |
2011/07/21 | 350 | 352 | 350 | 352 | 62,000 |
2011/07/20 | 350 | 352 | 348 | 350 | 89,000 |
2011/07/19 | 345 | 350 | 345 | 349 | 195,000 |
2011/07/15 | 343 | 348 | 343 | 345 | 107,000 |
2011/07/14 | 350 | 355 | 348 | 349 | 129,000 |
2011/07/13 | 344 | 354 | 342 | 354 | 146,000 |
2011/07/12 | 342 | 347 | 342 | 344 | 136,000 |
2011/07/11 | 351 | 351 | 343 | 345 | 300,000 |
2011/07/08 | 360 | 361 | 357 | 358 | 153,000 |
2011/07/07 | 366 | 370 | 359 | 360 | 302,000 |
2011/07/06 | 371 | 373 | 368 | 372 | 206,000 |
2011/07/05 | 370 | 374 | 366 | 371 | 162,000 |
2011/07/04 | 361 | 370 | 361 | 363 | 163,000 |
2011/07/01 | 358 | 363 | 356 | 357 | 143,000 |
2011/06/30 | 350 | 357 | 346 | 354 | 160,000 |
2011/06/29 | 340 | 350 | 339 | 350 | 101,000 |
2011/06/28 | 334 | 338 | 334 | 337 | 101,000 |
2011/06/27 | 330 | 335 | 330 | 333 | 67,000 |
2011/06/24 | 330 | 336 | 330 | 331 | 189,000 |
2011/06/23 | 335 | 335 | 329 | 329 | 149,000 |
2011/06/22 | 327 | 336 | 327 | 335 | 142,000 |
2011/06/21 | 323 | 327 | 323 | 327 | 126,000 |
2011/06/20 | 315 | 323 | 315 | 321 | 129,000 |
2011/06/17 | 323 | 329 | 312 | 312 | 367,000 |
2011/06/16 | 325 | 329 | 324 | 327 | 198,000 |
2011/06/15 | 325 | 328 | 322 | 323 | 74,000 |
2011/06/14 | 321 | 324 | 320 | 322 | 139,000 |
2011/06/13 | 324 | 324 | 319 | 323 | 153,000 |
2011/06/10 | 343 | 343 | 324 | 327 | 410,000 |
2011/06/09 | 342 | 345 | 337 | 340 | 129,000 |
2011/06/08 | 344 | 347 | 343 | 344 | 45,000 |
2011/06/07 | 345 | 351 | 344 | 344 | 101,000 |
2011/06/06 | 353 | 355 | 346 | 346 | 67,000 |
2011/06/03 | 360 | 360 | 352 | 355 | 172,000 |
2011/06/02 | 362 | 362 | 354 | 357 | 116,000 |
2011/06/01 | 365 | 370 | 364 | 366 | 73,000 |
2011/05/31 | 363 | 365 | 360 | 363 | 82,000 |
2011/05/30 | 356 | 363 | 356 | 362 | 93,000 |
2011/05/27 | 347 | 362 | 345 | 358 | 167,000 |
2011/05/26 | 345 | 352 | 345 | 349 | 107,000 |
2011/05/25 | 354 | 357 | 343 | 344 | 132,000 |
2011/05/24 | 359 | 363 | 353 | 354 | 103,000 |
2011/05/23 | 365 | 366 | 357 | 358 | 141,000 |
2011/05/20 | 367 | 370 | 366 | 366 | 87,000 |
2011/05/19 | 375 | 380 | 368 | 370 | 117,000 |
2011/05/18 | 369 | 378 | 369 | 373 | 144,000 |
2011/05/17 | 375 | 381 | 372 | 373 | 239,000 |
2011/05/16 | 367 | 377 | 363 | 375 | 317,000 |
2011/05/13 | 364 | 370 | 351 | 352 | 151,000 |
2011/05/12 | 365 | 369 | 364 | 364 | 106,000 |
2011/05/11 | 378 | 378 | 370 | 370 | 89,000 |
2011/05/10 | 366 | 375 | 365 | 374 | 156,000 |
2011/05/09 | 382 | 382 | 366 | 366 | 328,000 |
2011/05/06 | 381 | 385 | 380 | 382 | 106,000 |
2011/05/02 | 390 | 392 | 383 | 387 | 114,000 |
2011/04/28 | 384 | 386 | 382 | 386 | 136,000 |
2011/04/27 | 384 | 387 | 375 | 381 | 196,000 |
2011/04/26 | 381 | 386 | 380 | 380 | 110,000 |
2011/04/25 | 387 | 389 | 382 | 383 | 133,000 |
2011/04/22 | 386 | 387 | 379 | 379 | 234,000 |
2011/04/21 | 387 | 388 | 378 | 380 | 112,000 |
2011/04/20 | 379 | 389 | 379 | 386 | 161,000 |
2011/04/19 | 384 | 386 | 374 | 376 | 133,000 |
2011/04/18 | 395 | 396 | 384 | 386 | 194,000 |
2011/04/15 | 396 | 403 | 392 | 395 | 114,000 |
2011/04/14 | 386 | 400 | 384 | 395 | 155,000 |
2011/04/13 | 385 | 394 | 385 | 390 | 95,000 |
2011/04/12 | 392 | 396 | 388 | 389 | 180,000 |
2011/04/11 | 382 | 396 | 382 | 393 | 125,000 |
2011/04/08 | 380 | 395 | 377 | 386 | 198,000 |
2011/04/07 | 387 | 389 | 380 | 381 | 284,000 |
2011/04/06 | 406 | 406 | 383 | 385 | 524,000 |
2011/04/05 | 427 | 428 | 405 | 406 | 424,000 |
2011/04/04 | 444 | 452 | 432 | 435 | 248,000 |
2011/04/01 | 452 | 454 | 444 | 444 | 137,000 |
2011/03/31 | 453 | 453 | 441 | 452 | 245,000 |
2011/03/30 | 440 | 456 | 440 | 451 | 295,000 |
2011/03/29 | 428 | 444 | 426 | 441 | 280,000 |
2011/03/28 | 448 | 448 | 433 | 442 | 299,000 |
2011/03/25 | 451 | 453 | 443 | 450 | 311,000 |
2011/03/24 | 451 | 455 | 447 | 450 | 342,000 |
2011/03/23 | 452 | 457 | 442 | 445 | 466,000 |
2011/03/22 | 455 | 455 | 450 | 451 | 384,000 |
2011/03/18 | 416 | 449 | 414 | 449 | 662,000 |
2011/03/17 | 391 | 418 | 386 | 416 | 689,000 |
2011/03/16 | 347 | 395 | 347 | 392 | 493,000 |
2011/03/15 | 375 | 379 | 323 | 346 | 541,000 |
2011/03/14 | 378 | 410 | 375 | 390 | 557,000 |
2011/03/11 | 408 | 423 | 408 | 410 | 742,000 |
2011/03/10 | 405 | 414 | 402 | 402 | 332,000 |
2011/03/09 | 408 | 412 | 405 | 405 | 366,000 |
2011/03/08 | 408 | 429 | 406 | 408 | 895,000 |
2011/03/07 | 403 | 409 | 399 | 407 | 1,226,000 |
2011/03/04 | 392 | 394 | 385 | 387 | 260,000 |
2011/03/03 | 393 | 393 | 388 | 390 | 211,000 |
2011/03/02 | 391 | 393 | 385 | 385 | 341,000 |
2011/03/01 | 393 | 395 | 390 | 391 | 381,000 |
2011/02/28 | 384 | 390 | 380 | 386 | 269,000 |
2011/02/25 | 379 | 383 | 375 | 381 | 197,000 |
2011/02/24 | 386 | 386 | 380 | 381 | 196,000 |
2011/02/23 | 380 | 390 | 378 | 384 | 277,000 |
2011/02/22 | 395 | 395 | 377 | 380 | 594,000 |
2011/02/21 | 399 | 399 | 396 | 396 | 109,000 |
2011/02/18 | 393 | 399 | 393 | 397 | 237,000 |
2011/02/17 | 394 | 394 | 392 | 393 | 279,000 |
2011/02/16 | 393 | 395 | 390 | 395 | 325,000 |
2011/02/15 | 394 | 394 | 390 | 392 | 366,000 |
2011/02/14 | 388 | 396 | 388 | 394 | 806,000 |
2011/02/10 | 422 | 428 | 419 | 427 | 112,000 |
2011/02/09 | 425 | 426 | 420 | 426 | 66,000 |
2011/02/08 | 430 | 430 | 415 | 423 | 158,000 |
2011/02/07 | 425 | 428 | 420 | 426 | 118,000 |
2011/02/04 | 416 | 424 | 412 | 420 | 175,000 |
2011/02/03 | 427 | 429 | 406 | 416 | 196,000 |
2011/02/02 | 429 | 435 | 426 | 433 | 106,000 |
2011/02/01 | 433 | 433 | 427 | 429 | 64,000 |
2011/01/31 | 423 | 434 | 421 | 432 | 137,000 |
2011/01/28 | 441 | 442 | 436 | 439 | 135,000 |
2011/01/27 | 433 | 442 | 433 | 439 | 171,000 |
2011/01/26 | 434 | 435 | 427 | 433 | 72,000 |
2011/01/25 | 430 | 439 | 428 | 432 | 136,000 |
2011/01/24 | 424 | 428 | 420 | 428 | 107,000 |
2011/01/21 | 433 | 435 | 420 | 421 | 240,000 |
2011/01/20 | 439 | 439 | 425 | 432 | 173,000 |
2011/01/19 | 434 | 443 | 434 | 441 | 152,000 |
2011/01/18 | 422 | 436 | 422 | 433 | 259,000 |
2011/01/17 | 417 | 424 | 417 | 422 | 135,000 |
2011/01/14 | 411 | 419 | 410 | 415 | 164,000 |
2011/01/13 | 411 | 415 | 409 | 412 | 74,000 |
2011/01/12 | 420 | 421 | 410 | 411 | 94,000 |
2011/01/11 | 413 | 417 | 413 | 415 | 75,000 |
2011/01/07 | 416 | 417 | 413 | 413 | 90,000 |
2011/01/06 | 406 | 418 | 406 | 415 | 125,000 |
2011/01/05 | 405 | 407 | 402 | 406 | 111,000 |
2011/01/04 | 399 | 408 | 397 | 405 | 114,000 |