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 |
|---|---|---|---|---|---|
| 2019/12/30 | 3,330 | 3,330 | 3,245 | 3,265 | 21,800 |
| 2019/12/27 | 3,320 | 3,340 | 3,300 | 3,315 | 17,700 |
| 2019/12/26 | 3,265 | 3,300 | 3,265 | 3,290 | 15,400 |
| 2019/12/25 | 3,280 | 3,305 | 3,260 | 3,295 | 23,900 |
| 2019/12/24 | 3,330 | 3,350 | 3,305 | 3,320 | 25,100 |
| 2019/12/23 | 3,445 | 3,445 | 3,285 | 3,345 | 64,300 |
| 2019/12/20 | 3,485 | 3,510 | 3,425 | 3,445 | 73,700 |
| 2019/12/19 | 3,290 | 3,480 | 3,290 | 3,450 | 109,300 |
| 2019/12/18 | 3,230 | 3,290 | 3,200 | 3,250 | 58,000 |
| 2019/12/17 | 3,210 | 3,250 | 3,135 | 3,245 | 47,000 |
| 2019/12/16 | 3,240 | 3,280 | 3,180 | 3,185 | 42,200 |
| 2019/12/13 | 3,245 | 3,315 | 3,200 | 3,275 | 61,200 |
| 2019/12/12 | 3,240 | 3,240 | 3,160 | 3,190 | 39,500 |
| 2019/12/11 | 3,170 | 3,235 | 3,140 | 3,230 | 41,200 |
| 2019/12/10 | 3,185 | 3,200 | 3,145 | 3,195 | 31,400 |
| 2019/12/09 | 3,180 | 3,200 | 3,155 | 3,190 | 24,200 |
| 2019/12/06 | 3,200 | 3,200 | 3,125 | 3,150 | 43,200 |
| 2019/12/05 | 3,185 | 3,225 | 3,145 | 3,200 | 42,000 |
| 2019/12/04 | 3,155 | 3,165 | 3,105 | 3,165 | 25,000 |
| 2019/12/03 | 3,080 | 3,160 | 3,060 | 3,160 | 54,700 |
| 2019/12/02 | 3,115 | 3,130 | 3,085 | 3,115 | 33,100 |
| 2019/11/29 | 3,115 | 3,135 | 3,070 | 3,110 | 24,200 |
| 2019/11/28 | 3,180 | 3,180 | 3,115 | 3,115 | 25,800 |
| 2019/11/27 | 3,250 | 3,250 | 3,170 | 3,190 | 32,500 |
| 2019/11/26 | 3,195 | 3,240 | 3,175 | 3,210 | 26,100 |
| 2019/11/25 | 3,200 | 3,235 | 3,145 | 3,160 | 19,100 |
| 2019/11/22 | 3,190 | 3,205 | 3,170 | 3,170 | 12,800 |
| 2019/11/21 | 3,200 | 3,205 | 3,105 | 3,170 | 16,700 |
| 2019/11/20 | 3,225 | 3,260 | 3,155 | 3,200 | 27,200 |
| 2019/11/19 | 3,340 | 3,340 | 3,240 | 3,260 | 28,200 |
| 2019/11/18 | 3,245 | 3,355 | 3,245 | 3,345 | 44,600 |
| 2019/11/15 | 3,110 | 3,250 | 3,110 | 3,210 | 46,700 |
| 2019/11/14 | 3,110 | 3,185 | 3,105 | 3,110 | 34,200 |
| 2019/11/13 | 3,175 | 3,180 | 3,110 | 3,110 | 36,400 |
| 2019/11/12 | 3,275 | 3,275 | 3,160 | 3,175 | 54,800 |
| 2019/11/11 | 3,385 | 3,490 | 3,215 | 3,240 | 111,100 |
| 2019/11/08 | 3,285 | 3,295 | 3,225 | 3,260 | 57,400 |
| 2019/11/07 | 3,250 | 3,255 | 3,210 | 3,250 | 33,200 |
| 2019/11/06 | 3,275 | 3,285 | 3,230 | 3,250 | 27,400 |
| 2019/11/05 | 3,285 | 3,300 | 3,255 | 3,260 | 39,000 |
| 2019/11/01 | 3,300 | 3,305 | 3,210 | 3,240 | 39,400 |
| 2019/10/31 | 3,375 | 3,375 | 3,270 | 3,340 | 63,300 |
| 2019/10/30 | 3,305 | 3,380 | 3,280 | 3,380 | 71,700 |
| 2019/10/29 | 3,355 | 3,395 | 3,305 | 3,305 | 64,700 |
| 2019/10/28 | 3,375 | 3,410 | 3,305 | 3,335 | 89,000 |
| 2019/10/25 | 3,375 | 3,375 | 3,315 | 3,330 | 57,300 |
| 2019/10/24 | 3,425 | 3,480 | 3,375 | 3,385 | 58,700 |
| 2019/10/23 | 3,450 | 3,450 | 3,330 | 3,405 | 50,700 |
| 2019/10/21 | 3,500 | 3,540 | 3,425 | 3,425 | 123,600 |
| 2019/10/18 | 3,395 | 3,475 | 3,395 | 3,435 | 50,100 |
| 2019/10/17 | 3,440 | 3,495 | 3,390 | 3,435 | 54,700 |
| 2019/10/16 | 3,470 | 3,575 | 3,460 | 3,470 | 74,100 |
| 2019/10/15 | 3,345 | 3,535 | 3,340 | 3,455 | 95,800 |
| 2019/10/11 | 3,285 | 3,350 | 3,235 | 3,345 | 50,600 |
| 2019/10/10 | 3,320 | 3,345 | 3,280 | 3,285 | 44,900 |
| 2019/10/09 | 3,320 | 3,390 | 3,315 | 3,345 | 84,000 |
| 2019/10/08 | 3,060 | 3,325 | 3,060 | 3,315 | 121,800 |
| 2019/10/07 | 3,065 | 3,085 | 3,035 | 3,050 | 14,000 |
| 2019/10/04 | 3,040 | 3,100 | 3,025 | 3,055 | 19,200 |
| 2019/10/03 | 3,025 | 3,095 | 2,962 | 3,050 | 44,700 |
| 2019/10/02 | 3,115 | 3,160 | 3,085 | 3,090 | 40,300 |
| 2019/10/01 | 3,070 | 3,155 | 3,070 | 3,130 | 26,900 |
| 2019/09/30 | 3,060 | 3,080 | 3,030 | 3,050 | 54,900 |
| 2019/09/27 | 3,165 | 3,165 | 3,065 | 3,125 | 60,800 |
| 2019/09/26 | 3,185 | 3,225 | 3,145 | 3,150 | 65,800 |
| 2019/09/25 | 3,120 | 3,190 | 3,110 | 3,160 | 50,500 |
| 2019/09/24 | 3,200 | 3,205 | 3,095 | 3,100 | 70,400 |
| 2019/09/20 | 3,145 | 3,205 | 3,060 | 3,060 | 58,100 |
| 2019/09/19 | 3,220 | 3,230 | 3,135 | 3,150 | 69,200 |
| 2019/09/18 | 3,140 | 3,245 | 3,120 | 3,190 | 114,400 |
| 2019/09/17 | 2,921 | 3,195 | 2,921 | 3,110 | 96,500 |
| 2019/09/13 | 2,974 | 2,974 | 2,913 | 2,937 | 55,500 |
| 2019/09/12 | 3,000 | 3,050 | 2,942 | 2,960 | 56,700 |
| 2019/09/11 | 2,904 | 2,995 | 2,892 | 2,984 | 71,500 |
| 2019/09/10 | 2,893 | 2,928 | 2,861 | 2,918 | 84,000 |
| 2019/09/09 | 2,882 | 2,915 | 2,868 | 2,895 | 60,300 |
| 2019/09/06 | 2,948 | 2,949 | 2,835 | 2,881 | 66,300 |
| 2019/09/05 | 2,900 | 2,979 | 2,900 | 2,923 | 56,800 |
| 2019/09/04 | 2,876 | 2,985 | 2,864 | 2,864 | 53,100 |
| 2019/09/03 | 2,871 | 2,931 | 2,808 | 2,895 | 43,200 |
| 2019/09/02 | 2,849 | 2,947 | 2,836 | 2,865 | 65,100 |
| 2019/08/30 | 2,819 | 2,925 | 2,804 | 2,873 | 58,400 |
| 2019/08/29 | 2,789 | 2,851 | 2,769 | 2,797 | 71,100 |
| 2019/08/28 | 2,836 | 2,861 | 2,791 | 2,812 | 62,100 |
| 2019/08/27 | 2,783 | 2,856 | 2,783 | 2,841 | 69,900 |
| 2019/08/26 | 2,759 | 2,818 | 2,743 | 2,773 | 47,900 |
| 2019/08/23 | 2,841 | 2,852 | 2,776 | 2,840 | 55,200 |
| 2019/08/22 | 2,887 | 2,942 | 2,860 | 2,861 | 33,500 |
| 2019/08/21 | 2,856 | 2,905 | 2,821 | 2,861 | 24,700 |
| 2019/08/20 | 2,925 | 2,927 | 2,855 | 2,902 | 64,500 |
| 2019/08/19 | 3,005 | 3,010 | 2,921 | 2,925 | 40,000 |
| 2019/08/16 | 2,950 | 2,975 | 2,913 | 2,955 | 38,000 |
| 2019/08/15 | 2,986 | 3,050 | 2,971 | 2,981 | 45,900 |
| 2019/08/14 | 3,020 | 3,100 | 2,980 | 3,075 | 61,300 |
| 2019/08/13 | 2,935 | 3,130 | 2,905 | 2,993 | 111,300 |
| 2019/08/09 | 3,145 | 3,170 | 2,986 | 3,005 | 59,300 |
| 2019/08/08 | 2,931 | 3,075 | 2,931 | 3,060 | 51,100 |
| 2019/08/07 | 2,891 | 3,005 | 2,855 | 2,931 | 57,700 |
| 2019/08/06 | 2,949 | 2,996 | 2,896 | 2,900 | 120,200 |
| 2019/08/05 | 3,130 | 3,175 | 3,035 | 3,085 | 72,500 |
| 2019/08/02 | 3,025 | 3,185 | 3,025 | 3,140 | 74,100 |
| 2019/08/01 | 3,080 | 3,145 | 3,080 | 3,130 | 41,700 |
| 2019/07/31 | 3,040 | 3,120 | 3,040 | 3,075 | 60,100 |
| 2019/07/30 | 3,080 | 3,105 | 3,015 | 3,020 | 36,500 |
| 2019/07/29 | 3,075 | 3,105 | 3,060 | 3,075 | 30,000 |
| 2019/07/26 | 3,105 | 3,155 | 3,065 | 3,120 | 51,700 |
| 2019/07/25 | 3,055 | 3,180 | 3,045 | 3,120 | 53,800 |
| 2019/07/24 | 3,040 | 3,065 | 2,968 | 3,050 | 38,900 |
| 2019/07/23 | 2,931 | 3,060 | 2,931 | 3,020 | 53,600 |
| 2019/07/22 | 2,906 | 2,965 | 2,894 | 2,942 | 32,500 |
| 2019/07/19 | 2,828 | 2,922 | 2,795 | 2,898 | 60,800 |
| 2019/07/18 | 2,892 | 2,909 | 2,800 | 2,807 | 63,500 |
| 2019/07/17 | 2,959 | 2,970 | 2,896 | 2,919 | 35,700 |
| 2019/07/16 | 2,914 | 3,005 | 2,892 | 2,979 | 74,900 |
| 2019/07/12 | 2,959 | 2,989 | 2,892 | 2,920 | 117,600 |
| 2019/07/11 | 2,940 | 3,000 | 2,901 | 2,959 | 101,900 |
| 2019/07/10 | 3,030 | 3,100 | 2,951 | 2,970 | 136,700 |
| 2019/07/09 | 3,160 | 3,170 | 3,045 | 3,070 | 42,800 |
| 2019/07/08 | 3,190 | 3,195 | 3,125 | 3,145 | 56,900 |
| 2019/07/05 | 3,215 | 3,230 | 3,165 | 3,210 | 38,300 |
| 2019/07/04 | 3,265 | 3,290 | 3,225 | 3,230 | 41,800 |
| 2019/07/03 | 3,245 | 3,250 | 3,210 | 3,240 | 28,700 |
| 2019/07/02 | 3,230 | 3,270 | 3,190 | 3,260 | 32,500 |
| 2019/07/01 | 3,190 | 3,270 | 3,185 | 3,260 | 49,900 |
| 2019/06/28 | 3,190 | 3,235 | 3,165 | 3,185 | 34,000 |
| 2019/06/27 | 3,205 | 3,215 | 3,135 | 3,195 | 40,200 |
| 2019/06/26 | 3,240 | 3,280 | 3,200 | 3,205 | 55,800 |
| 2019/06/25 | 3,230 | 3,230 | 3,180 | 3,210 | 45,600 |
| 2019/06/24 | 3,225 | 3,280 | 3,200 | 3,235 | 30,700 |
| 2019/06/21 | 3,270 | 3,270 | 3,230 | 3,235 | 48,300 |
| 2019/06/20 | 3,245 | 3,270 | 3,220 | 3,240 | 41,500 |
| 2019/06/19 | 3,230 | 3,315 | 3,170 | 3,230 | 71,300 |
| 2019/06/18 | 3,180 | 3,185 | 3,060 | 3,110 | 122,300 |
| 2019/06/17 | 3,135 | 3,285 | 3,135 | 3,180 | 75,600 |
| 2019/06/14 | 3,225 | 3,245 | 3,110 | 3,165 | 154,900 |
| 2019/06/13 | 3,230 | 3,270 | 3,150 | 3,250 | 149,100 |
| 2019/06/12 | 3,290 | 3,370 | 3,255 | 3,265 | 371,700 |
| 2019/06/11 | 3,070 | 3,220 | 3,055 | 3,205 | 282,000 |
| 2019/06/10 | 2,947 | 3,100 | 2,946 | 3,045 | 400,400 |
| 2019/06/07 | 2,589 | 2,602 | 2,546 | 2,597 | 19,600 |
| 2019/06/06 | 2,621 | 2,621 | 2,554 | 2,570 | 22,700 |
| 2019/06/05 | 2,641 | 2,710 | 2,624 | 2,635 | 38,200 |
| 2019/06/04 | 2,532 | 2,562 | 2,503 | 2,562 | 38,700 |
| 2019/06/03 | 2,559 | 2,587 | 2,520 | 2,540 | 44,700 |
| 2019/05/31 | 2,601 | 2,601 | 2,555 | 2,580 | 23,600 |
| 2019/05/30 | 2,607 | 2,637 | 2,602 | 2,625 | 8,400 |
| 2019/05/29 | 2,653 | 2,667 | 2,619 | 2,647 | 18,200 |
| 2019/05/28 | 2,665 | 2,714 | 2,640 | 2,690 | 42,800 |
| 2019/05/27 | 2,681 | 2,720 | 2,676 | 2,697 | 12,300 |
| 2019/05/24 | 2,652 | 2,694 | 2,608 | 2,690 | 25,500 |
| 2019/05/23 | 2,724 | 2,731 | 2,640 | 2,661 | 22,700 |
| 2019/05/22 | 2,770 | 2,812 | 2,714 | 2,714 | 27,500 |
| 2019/05/21 | 2,661 | 2,777 | 2,637 | 2,766 | 55,800 |
| 2019/05/20 | 2,711 | 2,725 | 2,641 | 2,662 | 65,500 |
| 2019/05/17 | 2,782 | 2,841 | 2,711 | 2,739 | 32,800 |
| 2019/05/16 | 2,788 | 2,821 | 2,720 | 2,766 | 79,100 |
| 2019/05/15 | 2,641 | 2,752 | 2,593 | 2,744 | 81,800 |
| 2019/05/14 | 2,045 | 2,664 | 2,039 | 2,626 | 350,300 |
| 2019/05/13 | 2,395 | 2,395 | 2,395 | 2,395 | 18,200 |
| 2019/05/10 | 3,065 | 3,130 | 3,050 | 3,095 | 38,100 |
| 2019/05/09 | 3,095 | 3,095 | 3,040 | 3,065 | 44,100 |
| 2019/05/08 | 3,100 | 3,140 | 3,080 | 3,135 | 50,000 |
| 2019/05/07 | 3,250 | 3,260 | 3,140 | 3,160 | 47,800 |
| 2019/04/26 | 3,285 | 3,295 | 3,235 | 3,260 | 25,200 |
| 2019/04/25 | 3,300 | 3,325 | 3,265 | 3,305 | 26,600 |
| 2019/04/24 | 3,270 | 3,340 | 3,265 | 3,290 | 39,300 |
| 2019/04/23 | 3,280 | 3,330 | 3,250 | 3,290 | 65,400 |
| 2019/04/22 | 3,260 | 3,330 | 3,240 | 3,280 | 64,400 |
| 2019/04/19 | 3,190 | 3,230 | 3,170 | 3,195 | 13,300 |
| 2019/04/18 | 3,245 | 3,245 | 3,155 | 3,185 | 40,600 |
| 2019/04/17 | 3,330 | 3,330 | 3,235 | 3,245 | 34,000 |
| 2019/04/16 | 3,350 | 3,350 | 3,250 | 3,305 | 35,300 |
| 2019/04/15 | 3,355 | 3,385 | 3,290 | 3,345 | 32,100 |
| 2019/04/12 | 3,340 | 3,345 | 3,255 | 3,300 | 27,200 |
| 2019/04/11 | 3,330 | 3,420 | 3,305 | 3,365 | 67,500 |
| 2019/04/10 | 3,305 | 3,345 | 3,280 | 3,330 | 30,400 |
| 2019/04/09 | 3,350 | 3,350 | 3,225 | 3,330 | 57,300 |
| 2019/04/08 | 3,365 | 3,370 | 3,285 | 3,325 | 49,200 |
| 2019/04/05 | 3,330 | 3,405 | 3,305 | 3,350 | 75,400 |
| 2019/04/04 | 3,365 | 3,410 | 3,325 | 3,345 | 61,700 |
| 2019/04/03 | 3,300 | 3,340 | 3,245 | 3,340 | 52,800 |
| 2019/04/02 | 3,390 | 3,390 | 3,235 | 3,270 | 43,100 |
| 2019/04/01 | 3,390 | 3,435 | 3,295 | 3,340 | 66,900 |
| 2019/03/29 | 3,315 | 3,375 | 3,295 | 3,330 | 40,100 |
| 2019/03/28 | 3,285 | 3,355 | 3,280 | 3,310 | 63,400 |
| 2019/03/27 | 3,295 | 3,355 | 3,285 | 3,340 | 40,100 |
| 2019/03/26 | 3,325 | 3,415 | 3,310 | 3,345 | 71,000 |
| 2019/03/25 | 3,215 | 3,300 | 3,175 | 3,250 | 56,200 |
| 2019/03/22 | 3,240 | 3,275 | 3,165 | 3,245 | 56,700 |
| 2019/03/20 | 3,270 | 3,270 | 3,150 | 3,220 | 78,700 |
| 2019/03/19 | 3,350 | 3,355 | 3,285 | 3,300 | 54,000 |
| 2019/03/18 | 3,250 | 3,385 | 3,200 | 3,380 | 111,300 |
| 2019/03/15 | 3,215 | 3,310 | 3,180 | 3,190 | 161,400 |
| 2019/03/14 | 3,245 | 3,245 | 3,090 | 3,120 | 62,700 |
| 2019/03/13 | 3,250 | 3,285 | 3,200 | 3,215 | 67,000 |
| 2019/03/12 | 3,185 | 3,355 | 3,165 | 3,315 | 134,500 |
| 2019/03/11 | 3,120 | 3,190 | 3,040 | 3,095 | 50,000 |
| 2019/03/08 | 3,130 | 3,160 | 3,075 | 3,080 | 78,500 |
| 2019/03/07 | 3,210 | 3,270 | 3,120 | 3,185 | 167,200 |
| 2019/03/06 | 3,215 | 3,345 | 3,155 | 3,210 | 152,600 |
| 2019/03/05 | 2,994 | 3,250 | 2,988 | 3,245 | 167,100 |
| 2019/03/04 | 2,950 | 3,120 | 2,950 | 3,055 | 93,500 |
| 2019/03/01 | 2,918 | 2,972 | 2,870 | 2,934 | 66,900 |
| 2019/02/28 | 2,849 | 2,960 | 2,831 | 2,931 | 73,800 |
| 2019/02/27 | 2,708 | 2,873 | 2,702 | 2,832 | 81,300 |
| 2019/02/26 | 2,714 | 2,725 | 2,650 | 2,716 | 49,700 |
| 2019/02/25 | 2,679 | 2,730 | 2,643 | 2,714 | 34,800 |
| 2019/02/22 | 2,625 | 2,657 | 2,605 | 2,655 | 19,600 |
| 2019/02/21 | 2,637 | 2,650 | 2,574 | 2,629 | 43,200 |
| 2019/02/20 | 2,675 | 2,681 | 2,630 | 2,660 | 21,500 |
| 2019/02/19 | 2,631 | 2,682 | 2,597 | 2,673 | 34,000 |
| 2019/02/18 | 2,656 | 2,677 | 2,633 | 2,661 | 25,100 |
| 2019/02/15 | 2,587 | 2,621 | 2,575 | 2,594 | 22,300 |
| 2019/02/14 | 2,671 | 2,680 | 2,637 | 2,639 | 30,300 |
| 2019/02/13 | 2,706 | 2,765 | 2,672 | 2,746 | 69,300 |
| 2019/02/12 | 2,900 | 2,972 | 2,760 | 2,829 | 101,700 |
| 2019/02/08 | 2,689 | 2,700 | 2,549 | 2,605 | 35,200 |
| 2019/02/07 | 2,658 | 2,716 | 2,612 | 2,681 | 31,800 |
| 2019/02/06 | 2,615 | 2,687 | 2,597 | 2,670 | 38,200 |
| 2019/02/05 | 2,630 | 2,715 | 2,593 | 2,644 | 41,000 |
| 2019/02/04 | 2,467 | 2,633 | 2,435 | 2,576 | 54,900 |
| 2019/02/01 | 2,420 | 2,520 | 2,392 | 2,472 | 35,100 |
| 2019/01/31 | 2,315 | 2,466 | 2,290 | 2,437 | 58,200 |
| 2019/01/30 | 2,365 | 2,365 | 2,299 | 2,299 | 33,700 |
| 2019/01/29 | 2,370 | 2,372 | 2,321 | 2,371 | 12,100 |
| 2019/01/28 | 2,411 | 2,426 | 2,368 | 2,369 | 17,800 |
| 2019/01/25 | 2,426 | 2,455 | 2,391 | 2,400 | 17,300 |
| 2019/01/24 | 2,424 | 2,458 | 2,389 | 2,426 | 28,100 |
| 2019/01/23 | 2,412 | 2,435 | 2,389 | 2,426 | 25,700 |
| 2019/01/22 | 2,420 | 2,470 | 2,383 | 2,417 | 20,200 |
| 2019/01/21 | 2,359 | 2,440 | 2,359 | 2,396 | 18,900 |
| 2019/01/18 | 2,338 | 2,405 | 2,313 | 2,335 | 25,100 |
| 2019/01/17 | 2,340 | 2,435 | 2,326 | 2,356 | 25,400 |
| 2019/01/16 | 2,330 | 2,354 | 2,289 | 2,340 | 33,100 |
| 2019/01/15 | 2,282 | 2,356 | 2,279 | 2,321 | 27,700 |
| 2019/01/11 | 2,365 | 2,381 | 2,299 | 2,331 | 29,800 |
| 2019/01/10 | 2,398 | 2,398 | 2,353 | 2,363 | 8,200 |
| 2019/01/09 | 2,407 | 2,442 | 2,402 | 2,407 | 14,300 |
| 2019/01/08 | 2,415 | 2,425 | 2,341 | 2,407 | 27,200 |
| 2019/01/07 | 2,353 | 2,419 | 2,330 | 2,389 | 23,000 |
| 2019/01/04 | 2,329 | 2,348 | 2,258 | 2,322 | 29,700 |