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 |
|---|---|---|---|---|---|
| 2013/12/30 | 728 | 734 | 726 | 729 | 203,000 |
| 2013/12/27 | 722 | 730 | 721 | 730 | 212,000 |
| 2013/12/26 | 705 | 729 | 705 | 727 | 311,000 |
| 2013/12/25 | 697 | 702 | 693 | 698 | 310,000 |
| 2013/12/24 | 712 | 718 | 704 | 705 | 523,000 |
| 2013/12/20 | 683 | 718 | 682 | 712 | 701,000 |
| 2013/12/19 | 687 | 696 | 681 | 683 | 593,000 |
| 2013/12/18 | 689 | 698 | 689 | 697 | 240,000 |
| 2013/12/17 | 693 | 698 | 690 | 696 | 309,000 |
| 2013/12/16 | 705 | 707 | 685 | 687 | 337,000 |
| 2013/12/13 | 719 | 723 | 708 | 711 | 494,000 |
| 2013/12/12 | 717 | 727 | 717 | 723 | 312,000 |
| 2013/12/11 | 724 | 724 | 715 | 717 | 370,000 |
| 2013/12/10 | 737 | 740 | 725 | 728 | 408,000 |
| 2013/12/09 | 732 | 740 | 728 | 730 | 429,000 |
| 2013/12/06 | 716 | 724 | 711 | 721 | 292,000 |
| 2013/12/05 | 716 | 729 | 715 | 719 | 327,000 |
| 2013/12/04 | 728 | 731 | 719 | 722 | 441,000 |
| 2013/12/03 | 715 | 733 | 712 | 731 | 912,000 |
| 2013/12/02 | 703 | 708 | 697 | 702 | 286,000 |
| 2013/11/29 | 712 | 712 | 695 | 700 | 211,000 |
| 2013/11/28 | 716 | 724 | 700 | 712 | 518,000 |
| 2013/11/27 | 714 | 722 | 706 | 708 | 544,000 |
| 2013/11/26 | 688 | 718 | 686 | 715 | 1,153,000 |
| 2013/11/25 | 674 | 687 | 673 | 686 | 366,000 |
| 2013/11/22 | 676 | 679 | 667 | 673 | 346,000 |
| 2013/11/21 | 671 | 682 | 671 | 681 | 239,000 |
| 2013/11/20 | 681 | 690 | 669 | 673 | 240,000 |
| 2013/11/19 | 672 | 695 | 669 | 688 | 533,000 |
| 2013/11/18 | 679 | 681 | 664 | 670 | 257,000 |
| 2013/11/15 | 674 | 682 | 667 | 671 | 415,000 |
| 2013/11/14 | 670 | 678 | 659 | 664 | 493,000 |
| 2013/11/13 | 683 | 683 | 671 | 674 | 478,000 |
| 2013/11/12 | 664 | 686 | 663 | 682 | 592,000 |
| 2013/11/11 | 692 | 692 | 667 | 672 | 1,848,000 |
| 2013/11/08 | 614 | 625 | 609 | 617 | 526,000 |
| 2013/11/07 | 658 | 658 | 618 | 625 | 371,000 |
| 2013/11/06 | 661 | 668 | 658 | 660 | 166,000 |
| 2013/11/05 | 663 | 677 | 658 | 660 | 612,000 |
| 2013/11/01 | 667 | 667 | 642 | 658 | 236,000 |
| 2013/10/31 | 654 | 661 | 647 | 649 | 287,000 |
| 2013/10/30 | 657 | 661 | 645 | 647 | 379,000 |
| 2013/10/29 | 657 | 662 | 650 | 655 | 199,000 |
| 2013/10/28 | 657 | 662 | 652 | 657 | 108,000 |
| 2013/10/25 | 671 | 671 | 651 | 659 | 226,000 |
| 2013/10/24 | 657 | 668 | 655 | 667 | 165,000 |
| 2013/10/23 | 679 | 683 | 655 | 655 | 272,000 |
| 2013/10/22 | 683 | 683 | 662 | 678 | 357,000 |
| 2013/10/21 | 682 | 697 | 678 | 682 | 372,000 |
| 2013/10/18 | 682 | 687 | 675 | 676 | 391,000 |
| 2013/10/17 | 660 | 694 | 658 | 689 | 883,000 |
| 2013/10/16 | 647 | 660 | 639 | 659 | 306,000 |
| 2013/10/15 | 644 | 655 | 642 | 652 | 345,000 |
| 2013/10/11 | 640 | 644 | 638 | 642 | 167,000 |
| 2013/10/10 | 631 | 638 | 626 | 631 | 159,000 |
| 2013/10/09 | 630 | 634 | 624 | 630 | 174,000 |
| 2013/10/08 | 614 | 638 | 612 | 630 | 416,000 |
| 2013/10/07 | 603 | 616 | 597 | 613 | 266,000 |
| 2013/10/04 | 611 | 618 | 601 | 610 | 154,000 |
| 2013/10/03 | 620 | 625 | 615 | 619 | 128,000 |
| 2013/10/02 | 640 | 643 | 615 | 627 | 252,000 |
| 2013/10/01 | 630 | 646 | 630 | 632 | 343,000 |
| 2013/09/30 | 627 | 636 | 620 | 626 | 278,000 |
| 2013/09/27 | 633 | 645 | 627 | 638 | 527,000 |
| 2013/09/26 | 609 | 636 | 608 | 633 | 380,000 |
| 2013/09/25 | 630 | 639 | 619 | 623 | 506,000 |
| 2013/09/24 | 618 | 643 | 617 | 640 | 819,000 |
| 2013/09/20 | 604 | 633 | 601 | 619 | 916,000 |
| 2013/09/19 | 597 | 603 | 590 | 600 | 422,000 |
| 2013/09/18 | 596 | 596 | 588 | 590 | 194,000 |
| 2013/09/17 | 594 | 598 | 591 | 596 | 226,000 |
| 2013/09/13 | 580 | 594 | 579 | 593 | 533,000 |
| 2013/09/12 | 573 | 580 | 571 | 572 | 240,000 |
| 2013/09/11 | 568 | 577 | 565 | 571 | 264,000 |
| 2013/09/10 | 563 | 567 | 558 | 562 | 226,000 |
| 2013/09/09 | 568 | 578 | 556 | 558 | 166,000 |
| 2013/09/06 | 561 | 569 | 555 | 566 | 101,000 |
| 2013/09/05 | 578 | 578 | 563 | 566 | 99,000 |
| 2013/09/04 | 575 | 576 | 565 | 570 | 109,000 |
| 2013/09/03 | 582 | 584 | 573 | 578 | 218,000 |
| 2013/09/02 | 574 | 584 | 573 | 579 | 286,000 |
| 2013/08/30 | 564 | 578 | 563 | 574 | 333,000 |
| 2013/08/29 | 559 | 564 | 558 | 561 | 85,000 |
| 2013/08/28 | 561 | 563 | 555 | 559 | 117,000 |
| 2013/08/27 | 549 | 574 | 549 | 569 | 216,000 |
| 2013/08/26 | 557 | 567 | 555 | 559 | 234,000 |
| 2013/08/23 | 566 | 566 | 553 | 560 | 433,000 |
| 2013/08/22 | 522 | 543 | 516 | 541 | 252,000 |
| 2013/08/21 | 520 | 526 | 512 | 516 | 93,000 |
| 2013/08/20 | 513 | 534 | 513 | 524 | 142,000 |
| 2013/08/19 | 508 | 530 | 508 | 523 | 185,000 |
| 2013/08/16 | 505 | 508 | 495 | 503 | 260,000 |
| 2013/08/15 | 525 | 527 | 515 | 515 | 103,000 |
| 2013/08/14 | 530 | 530 | 518 | 524 | 129,000 |
| 2013/08/13 | 526 | 534 | 526 | 530 | 146,000 |
| 2013/08/12 | 539 | 539 | 526 | 530 | 218,000 |
| 2013/08/09 | 532 | 532 | 509 | 513 | 123,000 |
| 2013/08/08 | 525 | 542 | 521 | 523 | 93,000 |
| 2013/08/07 | 540 | 541 | 533 | 535 | 113,000 |
| 2013/08/06 | 541 | 551 | 535 | 549 | 64,000 |
| 2013/08/05 | 540 | 549 | 533 | 541 | 105,000 |
| 2013/08/02 | 532 | 552 | 532 | 550 | 113,000 |
| 2013/08/01 | 530 | 538 | 526 | 532 | 67,000 |
| 2013/07/31 | 529 | 544 | 520 | 532 | 167,000 |
| 2013/07/30 | 524 | 536 | 524 | 532 | 76,000 |
| 2013/07/29 | 530 | 539 | 524 | 524 | 151,000 |
| 2013/07/26 | 555 | 555 | 543 | 547 | 204,000 |
| 2013/07/25 | 582 | 586 | 565 | 565 | 179,000 |
| 2013/07/24 | 591 | 591 | 578 | 581 | 136,000 |
| 2013/07/23 | 584 | 593 | 579 | 590 | 343,000 |
| 2013/07/22 | 573 | 585 | 567 | 585 | 262,000 |
| 2013/07/19 | 580 | 582 | 561 | 563 | 275,000 |
| 2013/07/18 | 573 | 584 | 571 | 580 | 414,000 |
| 2013/07/17 | 565 | 574 | 562 | 568 | 199,000 |
| 2013/07/16 | 553 | 575 | 553 | 570 | 281,000 |
| 2013/07/12 | 556 | 560 | 548 | 553 | 167,000 |
| 2013/07/11 | 555 | 560 | 547 | 558 | 113,000 |
| 2013/07/10 | 560 | 566 | 553 | 557 | 240,000 |
| 2013/07/09 | 555 | 562 | 554 | 558 | 287,000 |
| 2013/07/08 | 571 | 575 | 546 | 546 | 283,000 |
| 2013/07/05 | 570 | 571 | 558 | 563 | 185,000 |
| 2013/07/04 | 563 | 564 | 555 | 561 | 244,000 |
| 2013/07/03 | 580 | 580 | 569 | 570 | 230,000 |
| 2013/07/02 | 568 | 589 | 563 | 579 | 483,000 |
| 2013/07/01 | 539 | 574 | 533 | 573 | 815,000 |
| 2013/06/28 | 533 | 539 | 526 | 529 | 248,000 |
| 2013/06/27 | 528 | 534 | 510 | 533 | 232,000 |
| 2013/06/26 | 530 | 539 | 521 | 525 | 352,000 |
| 2013/06/25 | 510 | 517 | 504 | 514 | 181,000 |
| 2013/06/24 | 538 | 539 | 509 | 512 | 224,000 |
| 2013/06/21 | 500 | 531 | 493 | 531 | 397,000 |
| 2013/06/20 | 525 | 530 | 513 | 516 | 300,000 |
| 2013/06/19 | 521 | 535 | 511 | 526 | 385,000 |
| 2013/06/18 | 520 | 520 | 499 | 508 | 301,000 |
| 2013/06/17 | 491 | 525 | 491 | 519 | 348,000 |
| 2013/06/14 | 514 | 517 | 497 | 502 | 580,000 |
| 2013/06/13 | 520 | 522 | 509 | 510 | 260,000 |
| 2013/06/12 | 515 | 532 | 509 | 527 | 250,000 |
| 2013/06/11 | 538 | 538 | 517 | 526 | 506,000 |
| 2013/06/10 | 509 | 540 | 509 | 535 | 471,000 |
| 2013/06/07 | 505 | 507 | 477 | 493 | 486,000 |
| 2013/06/06 | 520 | 539 | 500 | 510 | 573,000 |
| 2013/06/05 | 513 | 550 | 513 | 520 | 868,000 |
| 2013/06/04 | 509 | 514 | 481 | 510 | 934,000 |
| 2013/06/03 | 535 | 536 | 514 | 519 | 584,000 |
| 2013/05/31 | 525 | 560 | 521 | 540 | 1,116,000 |
| 2013/05/30 | 514 | 526 | 504 | 508 | 457,000 |
| 2013/05/29 | 546 | 548 | 523 | 524 | 772,000 |
| 2013/05/28 | 508 | 539 | 508 | 535 | 672,000 |
| 2013/05/27 | 521 | 527 | 506 | 508 | 680,000 |
| 2013/05/24 | 529 | 557 | 523 | 539 | 833,000 |
| 2013/05/23 | 564 | 574 | 517 | 519 | 854,000 |
| 2013/05/22 | 582 | 584 | 554 | 564 | 636,000 |
| 2013/05/21 | 581 | 604 | 580 | 581 | 776,000 |
| 2013/05/20 | 596 | 603 | 583 | 584 | 752,000 |
| 2013/05/17 | 610 | 618 | 585 | 597 | 1,336,000 |
| 2013/05/16 | 593 | 620 | 571 | 605 | 2,455,000 |
| 2013/05/15 | 563 | 563 | 563 | 563 | 393,000 |
| 2013/05/14 | 485 | 501 | 480 | 483 | 497,000 |
| 2013/05/13 | 473 | 498 | 473 | 487 | 347,000 |
| 2013/05/10 | 488 | 488 | 470 | 472 | 207,000 |
| 2013/05/09 | 469 | 480 | 466 | 477 | 249,000 |
| 2013/05/08 | 472 | 473 | 460 | 461 | 190,000 |
| 2013/05/07 | 458 | 474 | 458 | 472 | 263,000 |
| 2013/05/02 | 457 | 460 | 449 | 450 | 112,000 |
| 2013/05/01 | 459 | 459 | 453 | 456 | 104,000 |
| 2013/04/30 | 449 | 458 | 445 | 452 | 174,000 |
| 2013/04/26 | 460 | 460 | 449 | 450 | 186,000 |
| 2013/04/25 | 459 | 463 | 456 | 458 | 192,000 |
| 2013/04/24 | 457 | 460 | 453 | 459 | 162,000 |
| 2013/04/23 | 447 | 455 | 439 | 451 | 238,000 |
| 2013/04/22 | 458 | 460 | 450 | 450 | 253,000 |
| 2013/04/19 | 429 | 449 | 428 | 447 | 381,000 |
| 2013/04/18 | 423 | 430 | 420 | 426 | 116,000 |
| 2013/04/17 | 422 | 428 | 420 | 428 | 74,000 |
| 2013/04/16 | 417 | 427 | 410 | 420 | 485,000 |
| 2013/04/15 | 422 | 427 | 421 | 425 | 229,000 |
| 2013/04/12 | 428 | 432 | 422 | 429 | 418,000 |
| 2013/04/11 | 423 | 435 | 423 | 428 | 312,000 |
| 2013/04/10 | 422 | 429 | 416 | 420 | 285,000 |
| 2013/04/09 | 438 | 443 | 423 | 428 | 308,000 |
| 2013/04/08 | 438 | 445 | 434 | 441 | 172,000 |
| 2013/04/05 | 435 | 444 | 428 | 438 | 329,000 |
| 2013/04/04 | 413 | 425 | 404 | 423 | 286,000 |
| 2013/04/03 | 404 | 418 | 402 | 415 | 174,000 |
| 2013/04/02 | 401 | 410 | 392 | 402 | 234,000 |
| 2013/04/01 | 411 | 413 | 398 | 401 | 379,000 |
| 2013/03/29 | 439 | 442 | 415 | 424 | 316,000 |
| 2013/03/28 | 451 | 451 | 439 | 443 | 165,000 |
| 2013/03/27 | 435 | 463 | 435 | 457 | 157,000 |
| 2013/03/26 | 445 | 445 | 435 | 441 | 204,000 |
| 2013/03/25 | 461 | 461 | 450 | 450 | 223,000 |
| 2013/03/22 | 476 | 476 | 455 | 455 | 339,000 |
| 2013/03/21 | 457 | 477 | 457 | 475 | 226,000 |
| 2013/03/19 | 451 | 457 | 445 | 448 | 196,000 |
| 2013/03/18 | 465 | 468 | 451 | 452 | 299,000 |
| 2013/03/15 | 466 | 498 | 464 | 473 | 960,000 |
| 2013/03/14 | 437 | 462 | 437 | 461 | 485,000 |
| 2013/03/13 | 436 | 446 | 433 | 437 | 323,000 |
| 2013/03/12 | 433 | 444 | 432 | 435 | 367,000 |
| 2013/03/11 | 413 | 433 | 413 | 430 | 408,000 |
| 2013/03/08 | 403 | 410 | 403 | 408 | 344,000 |
| 2013/03/07 | 400 | 409 | 398 | 401 | 361,000 |
| 2013/03/06 | 396 | 400 | 394 | 400 | 233,000 |
| 2013/03/05 | 388 | 396 | 387 | 395 | 310,000 |
| 2013/03/04 | 396 | 396 | 384 | 385 | 170,000 |
| 2013/03/01 | 380 | 396 | 380 | 395 | 305,000 |
| 2013/02/28 | 374 | 381 | 373 | 378 | 142,000 |
| 2013/02/27 | 377 | 378 | 372 | 372 | 95,000 |
| 2013/02/26 | 377 | 384 | 374 | 379 | 145,000 |
| 2013/02/25 | 384 | 384 | 380 | 380 | 141,000 |
| 2013/02/22 | 387 | 387 | 372 | 376 | 247,000 |
| 2013/02/21 | 380 | 389 | 377 | 387 | 204,000 |
| 2013/02/20 | 377 | 381 | 374 | 375 | 117,000 |
| 2013/02/19 | 375 | 376 | 372 | 375 | 88,000 |
| 2013/02/18 | 373 | 375 | 370 | 371 | 221,000 |
| 2013/02/15 | 381 | 381 | 364 | 372 | 179,000 |
| 2013/02/14 | 392 | 392 | 384 | 385 | 192,000 |
| 2013/02/13 | 385 | 397 | 383 | 393 | 472,000 |
| 2013/02/12 | 371 | 384 | 370 | 381 | 308,000 |
| 2013/02/08 | 379 | 379 | 369 | 374 | 233,000 |
| 2013/02/07 | 380 | 382 | 373 | 376 | 163,000 |
| 2013/02/06 | 379 | 384 | 378 | 382 | 113,000 |
| 2013/02/05 | 388 | 389 | 374 | 375 | 296,000 |
| 2013/02/04 | 388 | 395 | 385 | 387 | 200,000 |
| 2013/02/01 | 390 | 394 | 385 | 385 | 183,000 |
| 2013/01/31 | 394 | 394 | 385 | 391 | 213,000 |
| 2013/01/30 | 384 | 397 | 377 | 395 | 426,000 |
| 2013/01/29 | 395 | 395 | 383 | 385 | 293,000 |
| 2013/01/28 | 400 | 402 | 392 | 398 | 582,000 |
| 2013/01/25 | 375 | 401 | 374 | 401 | 1,021,000 |
| 2013/01/24 | 363 | 374 | 363 | 374 | 188,000 |
| 2013/01/23 | 370 | 371 | 364 | 366 | 272,000 |
| 2013/01/22 | 366 | 375 | 366 | 368 | 297,000 |
| 2013/01/21 | 366 | 369 | 362 | 364 | 158,000 |
| 2013/01/18 | 365 | 369 | 362 | 365 | 141,000 |
| 2013/01/17 | 365 | 369 | 362 | 364 | 105,000 |
| 2013/01/16 | 369 | 370 | 365 | 366 | 252,000 |
| 2013/01/15 | 366 | 371 | 362 | 369 | 267,000 |
| 2013/01/11 | 368 | 368 | 363 | 364 | 159,000 |
| 2013/01/10 | 370 | 371 | 364 | 366 | 194,000 |
| 2013/01/09 | 364 | 368 | 362 | 365 | 120,000 |
| 2013/01/08 | 362 | 371 | 362 | 370 | 202,000 |
| 2013/01/07 | 369 | 370 | 359 | 362 | 247,000 |
| 2013/01/04 | 359 | 367 | 354 | 366 | 312,000 |