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 |
|---|---|---|---|---|---|
| 2018/12/28 | 2,425 | 2,431 | 2,361 | 2,377 | 14,200 |
| 2018/12/27 | 2,370 | 2,430 | 2,342 | 2,430 | 26,500 |
| 2018/12/26 | 2,179 | 2,281 | 2,179 | 2,271 | 32,900 |
| 2018/12/25 | 2,200 | 2,261 | 2,180 | 2,203 | 27,000 |
| 2018/12/21 | 2,223 | 2,335 | 2,217 | 2,279 | 53,400 |
| 2018/12/20 | 2,450 | 2,450 | 2,331 | 2,337 | 34,600 |
| 2018/12/19 | 2,502 | 2,507 | 2,441 | 2,452 | 23,100 |
| 2018/12/18 | 2,519 | 2,544 | 2,456 | 2,492 | 30,100 |
| 2018/12/17 | 2,615 | 2,617 | 2,531 | 2,534 | 17,200 |
| 2018/12/14 | 2,672 | 2,676 | 2,611 | 2,615 | 32,300 |
| 2018/12/13 | 2,628 | 2,749 | 2,628 | 2,712 | 19,500 |
| 2018/12/12 | 2,612 | 2,616 | 2,505 | 2,598 | 51,900 |
| 2018/12/11 | 2,647 | 2,660 | 2,547 | 2,576 | 47,600 |
| 2018/12/10 | 2,747 | 2,756 | 2,630 | 2,646 | 24,600 |
| 2018/12/07 | 2,822 | 2,835 | 2,721 | 2,757 | 29,300 |
| 2018/12/06 | 2,895 | 2,895 | 2,739 | 2,740 | 18,400 |
| 2018/12/05 | 2,840 | 2,952 | 2,831 | 2,929 | 27,800 |
| 2018/12/04 | 2,976 | 2,994 | 2,888 | 2,890 | 17,100 |
| 2018/12/03 | 2,960 | 3,065 | 2,960 | 3,000 | 20,000 |
| 2018/11/30 | 2,901 | 2,991 | 2,879 | 2,960 | 44,000 |
| 2018/11/29 | 2,900 | 2,964 | 2,900 | 2,938 | 48,400 |
| 2018/11/28 | 2,744 | 2,900 | 2,727 | 2,866 | 39,700 |
| 2018/11/27 | 2,738 | 2,777 | 2,734 | 2,757 | 8,500 |
| 2018/11/26 | 2,708 | 2,790 | 2,700 | 2,765 | 13,500 |
| 2018/11/22 | 2,747 | 2,747 | 2,673 | 2,743 | 17,700 |
| 2018/11/21 | 2,676 | 2,768 | 2,661 | 2,704 | 27,500 |
| 2018/11/20 | 2,712 | 2,769 | 2,688 | 2,759 | 20,400 |
| 2018/11/19 | 2,629 | 2,765 | 2,629 | 2,762 | 32,300 |
| 2018/11/16 | 2,629 | 2,703 | 2,615 | 2,663 | 41,400 |
| 2018/11/15 | 2,591 | 2,647 | 2,591 | 2,629 | 23,400 |
| 2018/11/14 | 2,543 | 2,623 | 2,539 | 2,591 | 43,400 |
| 2018/11/13 | 2,501 | 2,555 | 2,422 | 2,541 | 43,300 |
| 2018/11/12 | 2,784 | 2,798 | 2,564 | 2,573 | 84,700 |
| 2018/11/09 | 2,750 | 2,831 | 2,750 | 2,791 | 25,800 |
| 2018/11/08 | 2,809 | 2,875 | 2,802 | 2,850 | 11,000 |
| 2018/11/07 | 2,809 | 2,874 | 2,768 | 2,798 | 18,600 |
| 2018/11/06 | 2,749 | 2,819 | 2,709 | 2,796 | 17,200 |
| 2018/11/05 | 2,810 | 2,810 | 2,642 | 2,723 | 37,100 |
| 2018/11/02 | 2,838 | 2,859 | 2,789 | 2,810 | 23,400 |
| 2018/11/01 | 2,882 | 2,904 | 2,835 | 2,847 | 16,100 |
| 2018/10/31 | 2,839 | 2,924 | 2,839 | 2,882 | 20,900 |
| 2018/10/30 | 2,728 | 2,867 | 2,715 | 2,839 | 54,700 |
| 2018/10/29 | 2,794 | 2,880 | 2,730 | 2,736 | 21,500 |
| 2018/10/26 | 2,845 | 2,855 | 2,744 | 2,775 | 26,100 |
| 2018/10/25 | 2,925 | 2,925 | 2,818 | 2,825 | 18,100 |
| 2018/10/24 | 2,967 | 3,010 | 2,953 | 2,971 | 17,900 |
| 2018/10/23 | 3,040 | 3,040 | 2,932 | 2,935 | 26,900 |
| 2018/10/22 | 3,020 | 3,085 | 2,990 | 3,060 | 16,700 |
| 2018/10/19 | 3,050 | 3,055 | 3,005 | 3,030 | 19,200 |
| 2018/10/18 | 3,080 | 3,165 | 3,070 | 3,120 | 21,100 |
| 2018/10/17 | 3,200 | 3,200 | 3,030 | 3,055 | 40,800 |
| 2018/10/16 | 2,925 | 3,035 | 2,925 | 3,035 | 27,800 |
| 2018/10/15 | 3,040 | 3,040 | 2,943 | 2,962 | 27,900 |
| 2018/10/12 | 3,005 | 3,020 | 2,945 | 3,010 | 22,900 |
| 2018/10/11 | 3,045 | 3,100 | 2,982 | 3,005 | 37,700 |
| 2018/10/10 | 3,030 | 3,140 | 3,020 | 3,115 | 22,000 |
| 2018/10/09 | 3,040 | 3,055 | 3,005 | 3,030 | 33,400 |
| 2018/10/05 | 3,090 | 3,115 | 3,050 | 3,075 | 27,500 |
| 2018/10/04 | 3,115 | 3,180 | 3,085 | 3,120 | 40,400 |
| 2018/10/03 | 3,180 | 3,180 | 3,100 | 3,110 | 33,500 |
| 2018/10/02 | 3,270 | 3,275 | 3,190 | 3,200 | 20,600 |
| 2018/10/01 | 3,340 | 3,350 | 3,205 | 3,245 | 31,100 |
| 2018/09/28 | 3,340 | 3,380 | 3,270 | 3,340 | 33,300 |
| 2018/09/27 | 3,435 | 3,440 | 3,305 | 3,315 | 34,200 |
| 2018/09/26 | 3,515 | 3,535 | 3,460 | 3,475 | 21,700 |
| 2018/09/25 | 3,465 | 3,570 | 3,440 | 3,555 | 57,600 |
| 2018/09/21 | 3,345 | 3,485 | 3,310 | 3,410 | 49,900 |
| 2018/09/20 | 3,355 | 3,355 | 3,270 | 3,320 | 37,000 |
| 2018/09/19 | 3,330 | 3,390 | 3,315 | 3,345 | 16,700 |
| 2018/09/18 | 3,345 | 3,375 | 3,295 | 3,330 | 27,000 |
| 2018/09/14 | 3,255 | 3,400 | 3,250 | 3,340 | 35,800 |
| 2018/09/13 | 3,225 | 3,305 | 3,225 | 3,285 | 6,400 |
| 2018/09/12 | 3,255 | 3,255 | 3,170 | 3,220 | 9,400 |
| 2018/09/11 | 3,240 | 3,285 | 3,225 | 3,270 | 8,000 |
| 2018/09/10 | 3,175 | 3,300 | 3,170 | 3,260 | 18,300 |
| 2018/09/07 | 3,220 | 3,235 | 3,140 | 3,175 | 18,600 |
| 2018/09/06 | 3,305 | 3,305 | 3,200 | 3,270 | 30,400 |
| 2018/09/05 | 3,375 | 3,375 | 3,290 | 3,340 | 15,900 |
| 2018/09/04 | 3,405 | 3,435 | 3,375 | 3,375 | 19,800 |
| 2018/09/03 | 3,460 | 3,505 | 3,435 | 3,450 | 35,500 |
| 2018/08/31 | 3,225 | 3,445 | 3,200 | 3,405 | 56,200 |
| 2018/08/30 | 3,125 | 3,280 | 3,125 | 3,255 | 38,300 |
| 2018/08/29 | 3,190 | 3,190 | 3,105 | 3,125 | 20,200 |
| 2018/08/28 | 3,250 | 3,275 | 3,145 | 3,215 | 27,700 |
| 2018/08/27 | 3,270 | 3,330 | 3,235 | 3,280 | 25,800 |
| 2018/08/24 | 3,175 | 3,270 | 3,175 | 3,245 | 22,800 |
| 2018/08/23 | 3,025 | 3,155 | 3,025 | 3,125 | 27,100 |
| 2018/08/22 | 3,100 | 3,100 | 2,987 | 3,045 | 32,200 |
| 2018/08/21 | 3,205 | 3,205 | 3,110 | 3,115 | 25,400 |
| 2018/08/20 | 3,280 | 3,295 | 3,230 | 3,230 | 15,000 |
| 2018/08/17 | 3,225 | 3,280 | 3,180 | 3,270 | 16,500 |
| 2018/08/16 | 3,220 | 3,245 | 3,185 | 3,200 | 23,100 |
| 2018/08/15 | 3,190 | 3,280 | 3,190 | 3,225 | 24,600 |
| 2018/08/14 | 3,190 | 3,210 | 3,135 | 3,180 | 31,900 |
| 2018/08/13 | 3,030 | 3,235 | 2,991 | 3,230 | 67,400 |
| 2018/08/10 | 2,980 | 2,980 | 2,900 | 2,925 | 14,500 |
| 2018/08/09 | 2,981 | 2,981 | 2,925 | 2,943 | 18,400 |
| 2018/08/08 | 2,972 | 3,015 | 2,953 | 2,978 | 10,300 |
| 2018/08/07 | 3,010 | 3,010 | 2,957 | 2,957 | 20,700 |
| 2018/08/06 | 3,045 | 3,070 | 3,015 | 3,025 | 21,100 |
| 2018/08/03 | 3,045 | 3,060 | 3,010 | 3,050 | 15,200 |
| 2018/08/02 | 3,045 | 3,120 | 3,020 | 3,045 | 20,000 |
| 2018/08/01 | 3,075 | 3,090 | 2,992 | 3,045 | 22,600 |
| 2018/07/31 | 3,050 | 3,085 | 3,015 | 3,050 | 24,300 |
| 2018/07/30 | 3,130 | 3,130 | 3,025 | 3,085 | 31,300 |
| 2018/07/27 | 3,060 | 3,150 | 3,025 | 3,135 | 25,000 |
| 2018/07/26 | 3,085 | 3,100 | 3,015 | 3,045 | 20,300 |
| 2018/07/25 | 3,100 | 3,100 | 3,055 | 3,060 | 20,600 |
| 2018/07/24 | 3,110 | 3,165 | 3,070 | 3,115 | 16,600 |
| 2018/07/23 | 3,100 | 3,145 | 3,085 | 3,110 | 13,700 |
| 2018/07/20 | 3,190 | 3,190 | 3,130 | 3,165 | 11,300 |
| 2018/07/19 | 3,260 | 3,260 | 3,170 | 3,220 | 10,500 |
| 2018/07/18 | 3,280 | 3,300 | 3,235 | 3,260 | 9,000 |
| 2018/07/17 | 3,160 | 3,275 | 3,160 | 3,235 | 18,200 |
| 2018/07/13 | 3,135 | 3,195 | 3,085 | 3,175 | 20,500 |
| 2018/07/12 | 3,175 | 3,200 | 3,085 | 3,095 | 25,500 |
| 2018/07/11 | 3,290 | 3,290 | 3,160 | 3,175 | 25,200 |
| 2018/07/10 | 3,405 | 3,430 | 3,290 | 3,290 | 24,500 |
| 2018/07/09 | 3,385 | 3,420 | 3,295 | 3,335 | 26,100 |
| 2018/07/06 | 3,325 | 3,400 | 3,300 | 3,385 | 20,000 |
| 2018/07/05 | 3,370 | 3,395 | 3,245 | 3,320 | 30,600 |
| 2018/07/04 | 3,400 | 3,455 | 3,305 | 3,315 | 27,900 |
| 2018/07/03 | 3,400 | 3,445 | 3,280 | 3,405 | 40,800 |
| 2018/07/02 | 3,560 | 3,560 | 3,365 | 3,385 | 24,400 |
| 2018/06/29 | 3,505 | 3,590 | 3,460 | 3,565 | 65,400 |
| 2018/06/28 | 3,315 | 3,495 | 3,250 | 3,485 | 36,400 |
| 2018/06/27 | 3,215 | 3,370 | 3,180 | 3,345 | 17,500 |
| 2018/06/26 | 3,335 | 3,335 | 3,245 | 3,245 | 11,500 |
| 2018/06/25 | 3,415 | 3,415 | 3,320 | 3,325 | 22,200 |
| 2018/06/22 | 3,500 | 3,500 | 3,365 | 3,425 | 88,300 |
| 2018/06/21 | 3,445 | 3,570 | 3,415 | 3,540 | 68,400 |
| 2018/06/20 | 3,345 | 3,475 | 3,280 | 3,445 | 40,400 |
| 2018/06/19 | 3,285 | 3,385 | 3,280 | 3,340 | 27,900 |
| 2018/06/18 | 3,385 | 3,385 | 3,265 | 3,285 | 8,400 |
| 2018/06/15 | 3,295 | 3,415 | 3,250 | 3,385 | 39,400 |
| 2018/06/14 | 3,310 | 3,320 | 3,215 | 3,290 | 25,700 |
| 2018/06/13 | 3,305 | 3,375 | 3,305 | 3,365 | 30,800 |
| 2018/06/12 | 3,260 | 3,400 | 3,255 | 3,375 | 44,800 |
| 2018/06/11 | 3,230 | 3,240 | 3,170 | 3,205 | 11,800 |
| 2018/06/08 | 3,295 | 3,295 | 3,210 | 3,230 | 26,800 |
| 2018/06/07 | 3,250 | 3,300 | 3,250 | 3,280 | 14,500 |
| 2018/06/06 | 3,115 | 3,265 | 3,085 | 3,240 | 45,100 |
| 2018/06/05 | 3,155 | 3,165 | 3,090 | 3,155 | 22,500 |
| 2018/06/04 | 3,035 | 3,195 | 3,035 | 3,165 | 24,800 |
| 2018/06/01 | 3,030 | 3,040 | 3,020 | 3,035 | 11,100 |
| 2018/05/31 | 3,060 | 3,095 | 3,050 | 3,070 | 36,600 |
| 2018/05/30 | 3,075 | 3,080 | 3,050 | 3,060 | 9,800 |
| 2018/05/29 | 3,145 | 3,145 | 3,075 | 3,095 | 7,900 |
| 2018/05/28 | 3,045 | 3,150 | 3,045 | 3,130 | 11,800 |
| 2018/05/25 | 3,050 | 3,050 | 3,005 | 3,045 | 13,500 |
| 2018/05/24 | 3,110 | 3,145 | 3,020 | 3,055 | 25,000 |
| 2018/05/23 | 3,095 | 3,105 | 3,020 | 3,040 | 24,900 |
| 2018/05/22 | 3,075 | 3,125 | 3,075 | 3,120 | 24,200 |
| 2018/05/21 | 3,080 | 3,100 | 3,050 | 3,075 | 17,300 |
| 2018/05/18 | 3,150 | 3,150 | 3,075 | 3,075 | 15,100 |
| 2018/05/17 | 3,090 | 3,225 | 3,060 | 3,130 | 40,000 |
| 2018/05/16 | 3,085 | 3,115 | 3,075 | 3,100 | 9,800 |
| 2018/05/15 | 3,085 | 3,150 | 3,050 | 3,100 | 23,900 |
| 2018/05/14 | 3,005 | 3,045 | 2,870 | 3,030 | 96,500 |
| 2018/05/11 | 3,245 | 3,350 | 3,245 | 3,335 | 19,200 |
| 2018/05/10 | 3,255 | 3,265 | 3,240 | 3,255 | 4,500 |
| 2018/05/09 | 3,265 | 3,285 | 3,235 | 3,255 | 15,700 |
| 2018/05/08 | 3,345 | 3,345 | 3,200 | 3,230 | 23,200 |
| 2018/05/07 | 3,365 | 3,375 | 3,300 | 3,365 | 8,800 |
| 2018/05/02 | 3,315 | 3,360 | 3,285 | 3,345 | 11,600 |
| 2018/05/01 | 3,335 | 3,345 | 3,280 | 3,315 | 8,200 |
| 2018/04/27 | 3,300 | 3,335 | 3,280 | 3,315 | 9,600 |
| 2018/04/26 | 3,240 | 3,325 | 3,215 | 3,310 | 15,300 |
| 2018/04/25 | 3,200 | 3,200 | 3,165 | 3,180 | 7,800 |
| 2018/04/24 | 3,140 | 3,185 | 3,140 | 3,185 | 8,700 |
| 2018/04/23 | 3,200 | 3,200 | 3,130 | 3,140 | 13,100 |
| 2018/04/20 | 3,270 | 3,295 | 3,190 | 3,230 | 14,300 |
| 2018/04/19 | 3,245 | 3,300 | 3,220 | 3,270 | 16,600 |
| 2018/04/18 | 3,345 | 3,360 | 3,235 | 3,245 | 28,200 |
| 2018/04/17 | 3,250 | 3,395 | 3,250 | 3,345 | 52,400 |
| 2018/04/16 | 3,220 | 3,240 | 3,190 | 3,230 | 9,400 |
| 2018/04/13 | 3,135 | 3,180 | 3,110 | 3,165 | 15,000 |
| 2018/04/12 | 3,120 | 3,145 | 3,075 | 3,110 | 17,200 |
| 2018/04/11 | 3,115 | 3,135 | 3,085 | 3,120 | 10,300 |
| 2018/04/10 | 3,050 | 3,130 | 3,005 | 3,075 | 22,400 |
| 2018/04/09 | 3,060 | 3,120 | 3,010 | 3,060 | 15,500 |
| 2018/04/06 | 3,100 | 3,140 | 3,070 | 3,085 | 18,300 |
| 2018/04/05 | 3,135 | 3,165 | 3,090 | 3,130 | 11,300 |
| 2018/04/04 | 3,100 | 3,170 | 3,100 | 3,130 | 11,800 |
| 2018/04/03 | 3,080 | 3,125 | 3,065 | 3,070 | 9,900 |
| 2018/04/02 | 3,195 | 3,195 | 3,070 | 3,085 | 12,900 |
| 2018/03/30 | 3,195 | 3,195 | 3,110 | 3,160 | 9,900 |
| 2018/03/29 | 3,175 | 3,205 | 3,100 | 3,145 | 14,500 |
| 2018/03/28 | 3,135 | 3,240 | 3,120 | 3,170 | 13,600 |
| 2018/03/27 | 3,085 | 3,215 | 3,085 | 3,200 | 33,600 |
| 2018/03/26 | 2,989 | 3,030 | 2,939 | 3,015 | 23,600 |
| 2018/03/23 | 3,100 | 3,120 | 2,995 | 2,995 | 27,900 |
| 2018/03/22 | 3,095 | 3,210 | 3,095 | 3,190 | 29,700 |
| 2018/03/20 | 3,090 | 3,105 | 3,070 | 3,080 | 36,500 |
| 2018/03/19 | 3,115 | 3,125 | 3,080 | 3,090 | 25,700 |
| 2018/03/16 | 3,185 | 3,185 | 3,100 | 3,115 | 25,100 |
| 2018/03/15 | 3,230 | 3,255 | 3,170 | 3,215 | 8,600 |
| 2018/03/14 | 3,290 | 3,295 | 3,215 | 3,225 | 16,500 |
| 2018/03/13 | 3,185 | 3,320 | 3,170 | 3,315 | 41,500 |
| 2018/03/12 | 3,220 | 3,220 | 3,170 | 3,195 | 13,400 |
| 2018/03/09 | 3,200 | 3,225 | 3,130 | 3,155 | 17,900 |
| 2018/03/08 | 3,105 | 3,200 | 3,105 | 3,150 | 7,900 |
| 2018/03/07 | 3,170 | 3,200 | 3,115 | 3,125 | 17,200 |
| 2018/03/06 | 3,160 | 3,215 | 3,160 | 3,190 | 19,900 |
| 2018/03/05 | 3,145 | 3,190 | 3,125 | 3,150 | 21,200 |
| 2018/03/02 | 3,140 | 3,215 | 3,125 | 3,170 | 36,100 |
| 2018/03/01 | 3,170 | 3,240 | 3,145 | 3,210 | 36,200 |
| 2018/02/28 | 3,335 | 3,340 | 3,155 | 3,155 | 39,800 |
| 2018/02/27 | 3,400 | 3,410 | 3,285 | 3,365 | 34,300 |
| 2018/02/26 | 3,400 | 3,400 | 3,320 | 3,335 | 16,500 |
| 2018/02/23 | 3,350 | 3,435 | 3,350 | 3,400 | 62,900 |
| 2018/02/22 | 3,320 | 3,330 | 3,265 | 3,325 | 23,800 |
| 2018/02/21 | 3,240 | 3,300 | 3,215 | 3,290 | 26,700 |
| 2018/02/20 | 3,220 | 3,320 | 3,210 | 3,240 | 62,800 |
| 2018/02/19 | 3,110 | 3,170 | 3,110 | 3,140 | 11,100 |
| 2018/02/16 | 3,175 | 3,220 | 3,085 | 3,110 | 21,700 |
| 2018/02/15 | 3,130 | 3,170 | 3,035 | 3,150 | 22,300 |
| 2018/02/14 | 3,100 | 3,175 | 3,080 | 3,110 | 42,500 |
| 2018/02/13 | 3,185 | 3,185 | 2,961 | 3,075 | 48,800 |
| 2018/02/09 | 2,800 | 2,912 | 2,753 | 2,841 | 37,000 |
| 2018/02/08 | 2,771 | 2,893 | 2,771 | 2,846 | 23,000 |
| 2018/02/07 | 2,750 | 2,824 | 2,750 | 2,760 | 26,300 |
| 2018/02/06 | 2,800 | 2,800 | 2,715 | 2,717 | 43,800 |
| 2018/02/05 | 3,000 | 3,005 | 2,929 | 2,931 | 22,500 |
| 2018/02/02 | 3,065 | 3,095 | 3,040 | 3,050 | 20,100 |
| 2018/02/01 | 3,045 | 3,135 | 3,010 | 3,095 | 22,900 |
| 2018/01/31 | 3,130 | 3,175 | 3,080 | 3,090 | 22,700 |
| 2018/01/30 | 3,220 | 3,220 | 3,150 | 3,150 | 11,900 |
| 2018/01/29 | 3,230 | 3,235 | 3,215 | 3,225 | 6,600 |
| 2018/01/26 | 3,200 | 3,250 | 3,185 | 3,195 | 11,800 |
| 2018/01/25 | 3,210 | 3,210 | 3,170 | 3,190 | 10,600 |
| 2018/01/24 | 3,235 | 3,245 | 3,210 | 3,215 | 11,700 |
| 2018/01/23 | 3,215 | 3,225 | 3,185 | 3,220 | 8,400 |
| 2018/01/22 | 3,160 | 3,200 | 3,160 | 3,200 | 13,300 |
| 2018/01/19 | 3,195 | 3,230 | 3,190 | 3,195 | 8,300 |
| 2018/01/18 | 3,230 | 3,240 | 3,195 | 3,195 | 22,500 |
| 2018/01/17 | 3,225 | 3,260 | 3,220 | 3,225 | 13,600 |
| 2018/01/16 | 3,265 | 3,265 | 3,245 | 3,250 | 11,100 |
| 2018/01/15 | 3,290 | 3,300 | 3,240 | 3,250 | 8,000 |
| 2018/01/12 | 3,180 | 3,295 | 3,170 | 3,255 | 39,600 |
| 2018/01/11 | 3,155 | 3,190 | 3,155 | 3,185 | 8,300 |
| 2018/01/10 | 3,240 | 3,240 | 3,180 | 3,185 | 17,300 |
| 2018/01/09 | 3,225 | 3,285 | 3,210 | 3,250 | 42,500 |
| 2018/01/05 | 3,245 | 3,245 | 3,195 | 3,200 | 14,300 |
| 2018/01/04 | 3,255 | 3,270 | 3,210 | 3,245 | 23,300 |