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 |
---|---|---|---|---|---|
2012/12/28 | 352 | 353 | 348 | 349 | 136,000 |
2012/12/27 | 359 | 359 | 350 | 350 | 216,000 |
2012/12/26 | 353 | 358 | 351 | 358 | 175,000 |
2012/12/25 | 366 | 366 | 349 | 350 | 355,000 |
2012/12/21 | 358 | 364 | 357 | 362 | 243,000 |
2012/12/20 | 357 | 359 | 353 | 354 | 204,000 |
2012/12/19 | 366 | 367 | 357 | 358 | 281,000 |
2012/12/18 | 361 | 365 | 358 | 364 | 168,000 |
2012/12/17 | 366 | 367 | 355 | 355 | 152,000 |
2012/12/14 | 365 | 365 | 357 | 361 | 274,000 |
2012/12/13 | 364 | 370 | 363 | 369 | 153,000 |
2012/12/12 | 362 | 363 | 360 | 361 | 132,000 |
2012/12/11 | 361 | 361 | 355 | 358 | 76,000 |
2012/12/10 | 362 | 362 | 358 | 360 | 79,000 |
2012/12/07 | 362 | 362 | 358 | 361 | 109,000 |
2012/12/06 | 361 | 363 | 354 | 358 | 172,000 |
2012/12/05 | 358 | 364 | 358 | 360 | 110,000 |
2012/12/04 | 365 | 365 | 356 | 358 | 191,000 |
2012/12/03 | 372 | 372 | 364 | 366 | 152,000 |
2012/11/30 | 375 | 375 | 367 | 369 | 215,000 |
2012/11/29 | 359 | 377 | 358 | 372 | 469,000 |
2012/11/28 | 364 | 364 | 354 | 356 | 202,000 |
2012/11/27 | 364 | 371 | 362 | 370 | 264,000 |
2012/11/26 | 366 | 369 | 360 | 361 | 178,000 |
2012/11/22 | 360 | 363 | 357 | 363 | 165,000 |
2012/11/21 | 359 | 363 | 350 | 356 | 190,000 |
2012/11/20 | 357 | 361 | 355 | 358 | 172,000 |
2012/11/19 | 359 | 365 | 359 | 363 | 208,000 |
2012/11/16 | 351 | 354 | 348 | 353 | 225,000 |
2012/11/15 | 345 | 356 | 345 | 351 | 195,000 |
2012/11/14 | 355 | 355 | 347 | 348 | 179,000 |
2012/11/13 | 368 | 369 | 350 | 356 | 310,000 |
2012/11/12 | 352 | 373 | 350 | 370 | 424,000 |
2012/11/09 | 355 | 356 | 351 | 353 | 232,000 |
2012/11/08 | 357 | 364 | 355 | 359 | 181,000 |
2012/11/07 | 359 | 365 | 358 | 363 | 142,000 |
2012/11/06 | 364 | 364 | 358 | 358 | 159,000 |
2012/11/05 | 370 | 370 | 365 | 366 | 159,000 |
2012/11/02 | 370 | 374 | 363 | 371 | 278,000 |
2012/11/01 | 366 | 373 | 366 | 370 | 270,000 |
2012/10/31 | 358 | 370 | 358 | 367 | 547,000 |
2012/10/30 | 353 | 364 | 353 | 354 | 682,000 |
2012/10/29 | 362 | 366 | 354 | 358 | 443,000 |
2012/10/26 | 370 | 374 | 362 | 364 | 478,000 |
2012/10/25 | 377 | 379 | 363 | 370 | 505,000 |
2012/10/24 | 375 | 379 | 373 | 376 | 446,000 |
2012/10/23 | 385 | 385 | 373 | 380 | 747,000 |
2012/10/22 | 358 | 383 | 358 | 380 | 1,397,000 |
2012/10/19 | 369 | 376 | 355 | 363 | 1,111,000 |
2012/10/18 | 363 | 372 | 357 | 368 | 1,034,000 |
2012/10/17 | 360 | 379 | 356 | 361 | 1,911,000 |
2012/10/16 | 346 | 356 | 343 | 349 | 970,000 |
2012/10/15 | 318 | 353 | 317 | 349 | 1,786,000 |
2012/10/12 | 300 | 314 | 300 | 311 | 450,000 |
2012/10/11 | 296 | 304 | 296 | 300 | 225,000 |
2012/10/10 | 312 | 316 | 301 | 302 | 204,000 |
2012/10/09 | 317 | 328 | 315 | 316 | 176,000 |
2012/10/05 | 322 | 325 | 315 | 319 | 137,000 |
2012/10/04 | 323 | 328 | 323 | 326 | 122,000 |
2012/10/03 | 325 | 329 | 317 | 318 | 164,000 |
2012/10/02 | 346 | 346 | 329 | 329 | 137,000 |
2012/10/01 | 344 | 349 | 338 | 345 | 130,000 |
2012/09/28 | 346 | 357 | 340 | 345 | 146,000 |
2012/09/27 | 341 | 345 | 335 | 343 | 128,000 |
2012/09/26 | 358 | 358 | 343 | 345 | 166,000 |
2012/09/25 | 347 | 360 | 345 | 360 | 220,000 |
2012/09/24 | 358 | 359 | 350 | 352 | 268,000 |
2012/09/21 | 343 | 368 | 338 | 360 | 930,000 |
2012/09/20 | 311 | 342 | 311 | 341 | 442,000 |
2012/09/19 | 310 | 320 | 309 | 316 | 129,000 |
2012/09/18 | 305 | 316 | 303 | 310 | 126,000 |
2012/09/14 | 299 | 308 | 299 | 306 | 126,000 |
2012/09/13 | 293 | 293 | 290 | 292 | 130,000 |
2012/09/12 | 289 | 295 | 289 | 294 | 82,000 |
2012/09/11 | 295 | 295 | 287 | 290 | 82,000 |
2012/09/10 | 288 | 295 | 288 | 295 | 66,000 |
2012/09/07 | 293 | 294 | 287 | 287 | 98,000 |
2012/09/06 | 292 | 293 | 288 | 288 | 47,000 |
2012/09/05 | 306 | 306 | 291 | 292 | 123,000 |
2012/09/04 | 317 | 320 | 305 | 308 | 133,000 |
2012/09/03 | 306 | 317 | 306 | 315 | 63,000 |
2012/08/31 | 306 | 310 | 306 | 309 | 42,000 |
2012/08/30 | 307 | 310 | 307 | 309 | 92,000 |
2012/08/29 | 321 | 327 | 308 | 309 | 171,000 |
2012/08/28 | 336 | 337 | 315 | 319 | 219,000 |
2012/08/27 | 335 | 343 | 335 | 335 | 106,000 |
2012/08/24 | 333 | 335 | 330 | 333 | 131,000 |
2012/08/23 | 336 | 338 | 332 | 332 | 307,000 |
2012/08/22 | 337 | 339 | 330 | 333 | 163,000 |
2012/08/21 | 347 | 347 | 341 | 343 | 90,000 |
2012/08/20 | 347 | 351 | 347 | 347 | 52,000 |
2012/08/17 | 353 | 354 | 345 | 347 | 93,000 |
2012/08/16 | 348 | 361 | 348 | 360 | 97,000 |
2012/08/15 | 341 | 350 | 341 | 350 | 82,000 |
2012/08/14 | 334 | 341 | 332 | 338 | 131,000 |
2012/08/13 | 322 | 340 | 300 | 333 | 438,000 |
2012/08/10 | 358 | 361 | 353 | 357 | 54,000 |
2012/08/09 | 363 | 363 | 357 | 358 | 56,000 |
2012/08/08 | 376 | 387 | 363 | 364 | 74,000 |
2012/08/07 | 370 | 381 | 370 | 380 | 22,000 |
2012/08/06 | 371 | 373 | 366 | 372 | 19,000 |
2012/08/03 | 369 | 371 | 362 | 366 | 71,000 |
2012/08/02 | 368 | 379 | 366 | 377 | 94,000 |
2012/08/01 | 367 | 369 | 362 | 369 | 26,000 |
2012/07/31 | 372 | 373 | 365 | 369 | 44,000 |
2012/07/30 | 370 | 373 | 365 | 373 | 52,000 |
2012/07/27 | 366 | 374 | 363 | 374 | 85,000 |
2012/07/26 | 379 | 379 | 356 | 358 | 150,000 |
2012/07/25 | 383 | 383 | 376 | 379 | 70,000 |
2012/07/24 | 388 | 390 | 378 | 386 | 69,000 |
2012/07/23 | 389 | 394 | 387 | 387 | 206,000 |
2012/07/20 | 398 | 399 | 391 | 396 | 91,000 |
2012/07/19 | 395 | 405 | 395 | 398 | 92,000 |
2012/07/18 | 387 | 391 | 387 | 388 | 47,000 |
2012/07/17 | 394 | 395 | 387 | 387 | 81,000 |
2012/07/13 | 387 | 400 | 386 | 393 | 121,000 |
2012/07/12 | 381 | 390 | 372 | 387 | 157,000 |
2012/07/11 | 386 | 386 | 372 | 375 | 141,000 |
2012/07/10 | 396 | 400 | 386 | 387 | 61,000 |
2012/07/09 | 397 | 402 | 395 | 396 | 45,000 |
2012/07/06 | 395 | 404 | 394 | 402 | 135,000 |
2012/07/05 | 402 | 402 | 395 | 395 | 70,000 |
2012/07/04 | 392 | 399 | 384 | 396 | 207,000 |
2012/07/03 | 400 | 402 | 388 | 390 | 243,000 |
2012/07/02 | 417 | 419 | 404 | 405 | 217,000 |
2012/06/29 | 415 | 425 | 414 | 415 | 241,000 |
2012/06/28 | 398 | 418 | 398 | 416 | 350,000 |
2012/06/27 | 388 | 400 | 388 | 395 | 140,000 |
2012/06/26 | 384 | 386 | 376 | 381 | 122,000 |
2012/06/25 | 398 | 398 | 387 | 391 | 54,000 |
2012/06/22 | 387 | 393 | 386 | 392 | 84,000 |
2012/06/21 | 368 | 396 | 368 | 395 | 254,000 |
2012/06/20 | 364 | 366 | 360 | 365 | 117,000 |
2012/06/19 | 362 | 365 | 361 | 361 | 95,000 |
2012/06/18 | 362 | 370 | 362 | 370 | 88,000 |
2012/06/15 | 354 | 369 | 352 | 362 | 235,000 |
2012/06/14 | 368 | 368 | 340 | 346 | 237,000 |
2012/06/13 | 383 | 383 | 368 | 368 | 97,000 |
2012/06/12 | 379 | 384 | 379 | 383 | 70,000 |
2012/06/11 | 380 | 388 | 379 | 387 | 90,000 |
2012/06/08 | 387 | 387 | 376 | 381 | 188,000 |
2012/06/07 | 374 | 392 | 372 | 387 | 244,000 |
2012/06/06 | 359 | 369 | 347 | 367 | 235,000 |
2012/06/05 | 344 | 358 | 344 | 355 | 222,000 |
2012/06/04 | 331 | 344 | 331 | 343 | 183,000 |
2012/06/01 | 339 | 339 | 333 | 335 | 187,000 |
2012/05/31 | 326 | 341 | 326 | 339 | 397,000 |
2012/05/30 | 313 | 335 | 308 | 332 | 332,000 |
2012/05/29 | 304 | 307 | 302 | 306 | 167,000 |
2012/05/28 | 314 | 314 | 305 | 308 | 93,000 |
2012/05/25 | 319 | 319 | 311 | 315 | 83,000 |
2012/05/24 | 314 | 325 | 311 | 321 | 137,000 |
2012/05/23 | 323 | 325 | 304 | 310 | 185,000 |
2012/05/22 | 325 | 328 | 322 | 326 | 73,000 |
2012/05/21 | 329 | 330 | 321 | 326 | 57,000 |
2012/05/18 | 330 | 332 | 324 | 324 | 71,000 |
2012/05/17 | 329 | 343 | 322 | 338 | 182,000 |
2012/05/16 | 334 | 339 | 330 | 330 | 137,000 |
2012/05/15 | 357 | 357 | 336 | 340 | 198,000 |
2012/05/14 | 347 | 370 | 347 | 366 | 134,000 |
2012/05/11 | 348 | 360 | 347 | 347 | 114,000 |
2012/05/10 | 351 | 353 | 350 | 353 | 52,000 |
2012/05/09 | 354 | 357 | 353 | 355 | 117,000 |
2012/05/08 | 352 | 360 | 350 | 356 | 76,000 |
2012/05/07 | 345 | 353 | 345 | 350 | 54,000 |
2012/05/02 | 360 | 360 | 354 | 359 | 67,000 |
2012/05/01 | 363 | 363 | 352 | 356 | 71,000 |
2012/04/27 | 367 | 369 | 362 | 363 | 70,000 |
2012/04/26 | 382 | 382 | 368 | 368 | 101,000 |
2012/04/25 | 375 | 382 | 375 | 381 | 49,000 |
2012/04/24 | 374 | 375 | 372 | 374 | 58,000 |
2012/04/23 | 385 | 387 | 377 | 379 | 75,000 |
2012/04/20 | 381 | 387 | 375 | 385 | 89,000 |
2012/04/19 | 380 | 383 | 375 | 377 | 67,000 |
2012/04/18 | 384 | 387 | 384 | 387 | 71,000 |
2012/04/17 | 385 | 387 | 375 | 383 | 110,000 |
2012/04/16 | 372 | 379 | 370 | 372 | 69,000 |
2012/04/13 | 378 | 383 | 375 | 375 | 88,000 |
2012/04/12 | 375 | 379 | 374 | 378 | 92,000 |
2012/04/11 | 372 | 376 | 372 | 373 | 72,000 |
2012/04/10 | 375 | 382 | 375 | 378 | 158,000 |
2012/04/09 | 383 | 385 | 377 | 378 | 160,000 |
2012/04/06 | 395 | 395 | 383 | 385 | 201,000 |
2012/04/05 | 387 | 408 | 384 | 402 | 187,000 |
2012/04/04 | 402 | 403 | 391 | 394 | 142,000 |
2012/04/03 | 409 | 409 | 402 | 402 | 77,000 |
2012/04/02 | 414 | 419 | 409 | 409 | 139,000 |
2012/03/30 | 411 | 422 | 408 | 419 | 249,000 |
2012/03/29 | 409 | 414 | 402 | 411 | 231,000 |
2012/03/28 | 414 | 414 | 407 | 411 | 266,000 |
2012/03/27 | 417 | 419 | 411 | 416 | 253,000 |
2012/03/26 | 416 | 423 | 412 | 413 | 211,000 |
2012/03/23 | 402 | 422 | 400 | 421 | 253,000 |
2012/03/22 | 410 | 416 | 403 | 410 | 253,000 |
2012/03/21 | 416 | 418 | 404 | 407 | 269,000 |
2012/03/19 | 423 | 430 | 416 | 420 | 267,000 |
2012/03/16 | 431 | 431 | 426 | 427 | 257,000 |
2012/03/15 | 436 | 439 | 429 | 433 | 231,000 |
2012/03/14 | 436 | 444 | 432 | 441 | 341,000 |
2012/03/13 | 425 | 436 | 425 | 433 | 299,000 |
2012/03/12 | 432 | 439 | 424 | 433 | 289,000 |
2012/03/09 | 420 | 439 | 420 | 435 | 532,000 |
2012/03/08 | 415 | 424 | 415 | 419 | 222,000 |
2012/03/07 | 410 | 418 | 407 | 417 | 302,000 |
2012/03/06 | 425 | 425 | 417 | 421 | 243,000 |
2012/03/05 | 413 | 431 | 413 | 424 | 681,000 |
2012/03/02 | 405 | 412 | 404 | 410 | 404,000 |
2012/03/01 | 401 | 409 | 400 | 405 | 278,000 |
2012/02/29 | 395 | 405 | 392 | 400 | 329,000 |
2012/02/28 | 400 | 400 | 388 | 395 | 414,000 |
2012/02/27 | 403 | 407 | 396 | 402 | 383,000 |
2012/02/24 | 405 | 405 | 390 | 400 | 469,000 |
2012/02/23 | 409 | 412 | 403 | 411 | 298,000 |
2012/02/22 | 401 | 409 | 399 | 409 | 317,000 |
2012/02/21 | 402 | 405 | 393 | 399 | 329,000 |
2012/02/20 | 410 | 414 | 407 | 409 | 245,000 |
2012/02/17 | 395 | 406 | 391 | 403 | 442,000 |
2012/02/16 | 380 | 392 | 380 | 389 | 285,000 |
2012/02/15 | 386 | 388 | 378 | 380 | 338,000 |
2012/02/14 | 379 | 386 | 378 | 386 | 467,000 |
2012/02/13 | 372 | 381 | 368 | 376 | 742,000 |
2012/02/10 | 361 | 364 | 354 | 356 | 73,000 |
2012/02/09 | 372 | 373 | 358 | 363 | 169,000 |
2012/02/08 | 370 | 376 | 370 | 371 | 154,000 |
2012/02/07 | 375 | 375 | 365 | 370 | 184,000 |
2012/02/06 | 367 | 377 | 364 | 374 | 322,000 |
2012/02/03 | 362 | 374 | 354 | 355 | 194,000 |
2012/02/02 | 357 | 361 | 351 | 357 | 245,000 |
2012/02/01 | 361 | 365 | 356 | 362 | 224,000 |
2012/01/31 | 365 | 371 | 360 | 366 | 179,000 |
2012/01/30 | 379 | 382 | 368 | 373 | 273,000 |
2012/01/27 | 352 | 381 | 346 | 371 | 448,000 |
2012/01/26 | 349 | 352 | 345 | 345 | 146,000 |
2012/01/25 | 355 | 355 | 351 | 352 | 94,000 |
2012/01/24 | 346 | 362 | 345 | 355 | 415,000 |
2012/01/23 | 345 | 359 | 342 | 343 | 361,000 |
2012/01/20 | 331 | 343 | 331 | 341 | 388,000 |
2012/01/19 | 326 | 332 | 324 | 331 | 196,000 |
2012/01/18 | 324 | 329 | 323 | 324 | 110,000 |
2012/01/17 | 321 | 325 | 321 | 322 | 128,000 |
2012/01/16 | 321 | 322 | 318 | 321 | 147,000 |
2012/01/13 | 328 | 330 | 321 | 326 | 237,000 |
2012/01/12 | 331 | 331 | 325 | 330 | 156,000 |
2012/01/11 | 341 | 343 | 332 | 333 | 129,000 |
2012/01/10 | 338 | 362 | 336 | 340 | 545,000 |
2012/01/06 | 328 | 331 | 323 | 326 | 88,000 |
2012/01/05 | 341 | 341 | 322 | 330 | 263,000 |
2012/01/04 | 336 | 349 | 335 | 349 | 188,000 |