中電工(1941)の株価時系列情報
中電工(1941)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 |
|---|---|---|---|---|---|
| 1999/12/30 | 1,490 | 1,553 | 1,490 | 1,553 | 8,000 |
| 1999/12/29 | 1,539 | 1,539 | 1,480 | 1,480 | 11,000 |
| 1999/12/28 | 1,539 | 1,540 | 1,480 | 1,540 | 8,000 |
| 1999/12/27 | 1,540 | 1,540 | 1,539 | 1,539 | 15,000 |
| 1999/12/24 | 1,540 | 1,550 | 1,540 | 1,540 | 25,000 |
| 1999/12/22 | 1,560 | 1,570 | 1,560 | 1,560 | 17,000 |
| 1999/12/21 | 1,575 | 1,580 | 1,560 | 1,561 | 24,000 |
| 1999/12/20 | 1,579 | 1,579 | 1,560 | 1,575 | 81,000 |
| 1999/12/17 | 1,580 | 1,580 | 1,570 | 1,579 | 37,000 |
| 1999/12/16 | 1,552 | 1,569 | 1,552 | 1,569 | 55,000 |
| 1999/12/15 | 1,580 | 1,581 | 1,551 | 1,551 | 61,000 |
| 1999/12/14 | 1,551 | 1,600 | 1,551 | 1,600 | 35,000 |
| 1999/12/13 | 1,571 | 1,571 | 1,480 | 1,550 | 91,000 |
| 1999/12/10 | 1,579 | 1,580 | 1,551 | 1,570 | 83,000 |
| 1999/12/09 | 1,558 | 1,565 | 1,550 | 1,555 | 33,000 |
| 1999/12/08 | 1,570 | 1,580 | 1,569 | 1,569 | 28,000 |
| 1999/12/07 | 1,670 | 1,671 | 1,531 | 1,565 | 19,000 |
| 1999/12/06 | 1,704 | 1,720 | 1,700 | 1,700 | 34,000 |
| 1999/12/03 | 1,701 | 1,820 | 1,692 | 1,695 | 45,000 |
| 1999/12/02 | 1,734 | 1,746 | 1,702 | 1,702 | 44,000 |
| 1999/12/01 | 1,722 | 1,739 | 1,701 | 1,703 | 59,000 |
| 1999/11/30 | 1,920 | 1,920 | 1,750 | 1,782 | 44,000 |
| 1999/11/29 | 1,743 | 1,750 | 1,743 | 1,750 | 31,000 |
| 1999/11/26 | 1,750 | 1,750 | 1,741 | 1,741 | 15,000 |
| 1999/11/25 | 1,760 | 1,770 | 1,750 | 1,750 | 21,000 |
| 1999/11/24 | 1,750 | 1,760 | 1,748 | 1,760 | 47,000 |
| 1999/11/22 | 1,750 | 1,780 | 1,750 | 1,750 | 26,000 |
| 1999/11/19 | 1,810 | 1,871 | 1,744 | 1,744 | 44,000 |
| 1999/11/18 | 1,830 | 1,835 | 1,830 | 1,835 | 22,000 |
| 1999/11/17 | 1,830 | 1,830 | 1,830 | 1,830 | 53,000 |
| 1999/11/16 | 1,834 | 1,840 | 1,831 | 1,831 | 33,000 |
| 1999/11/15 | 1,850 | 1,850 | 1,835 | 1,835 | 8,000 |
| 1999/11/12 | 1,880 | 1,890 | 1,861 | 1,870 | 80,000 |
| 1999/11/11 | 1,844 | 1,880 | 1,844 | 1,880 | 23,000 |
| 1999/11/10 | 1,880 | 1,880 | 1,831 | 1,844 | 10,000 |
| 1999/11/09 | 1,850 | 1,880 | 1,850 | 1,880 | 20,000 |
| 1999/11/08 | 1,900 | 1,902 | 1,894 | 1,902 | 26,000 |
| 1999/11/05 | 1,850 | 1,860 | 1,850 | 1,860 | 11,000 |
| 1999/11/04 | 1,855 | 1,880 | 1,850 | 1,880 | 46,000 |
| 1999/11/02 | 1,850 | 1,880 | 1,850 | 1,855 | 24,000 |
| 1999/11/01 | 1,900 | 1,900 | 1,836 | 1,836 | 26,000 |
| 1999/10/29 | 1,827 | 1,891 | 1,827 | 1,866 | 30,000 |
| 1999/10/28 | 1,821 | 1,828 | 1,821 | 1,827 | 14,000 |
| 1999/10/27 | 1,884 | 1,885 | 1,821 | 1,821 | 31,000 |
| 1999/10/26 | 1,829 | 1,900 | 1,810 | 1,884 | 20,000 |
| 1999/10/25 | 1,821 | 1,941 | 1,821 | 1,829 | 9,000 |
| 1999/10/22 | 1,847 | 1,850 | 1,821 | 1,849 | 43,000 |
| 1999/10/21 | 1,840 | 1,848 | 1,840 | 1,848 | 49,000 |
| 1999/10/20 | 1,850 | 1,870 | 1,850 | 1,870 | 19,000 |
| 1999/10/19 | 1,800 | 1,830 | 1,800 | 1,830 | 7,000 |
| 1999/10/18 | 1,859 | 1,879 | 1,810 | 1,810 | 15,000 |
| 1999/10/15 | 1,898 | 1,898 | 1,851 | 1,859 | 7,000 |
| 1999/10/14 | 1,900 | 1,928 | 1,900 | 1,928 | 14,000 |
| 1999/10/13 | 1,906 | 1,908 | 1,906 | 1,908 | 8,000 |
| 1999/10/12 | 1,900 | 1,905 | 1,900 | 1,905 | 19,000 |
| 1999/10/08 | 1,966 | 1,966 | 1,948 | 1,948 | 8,000 |
| 1999/10/07 | 1,885 | 1,950 | 1,866 | 1,950 | 25,000 |
| 1999/10/06 | 1,851 | 1,855 | 1,850 | 1,855 | 19,000 |
| 1999/10/05 | 1,869 | 1,897 | 1,850 | 1,850 | 11,000 |
| 1999/10/04 | 1,960 | 1,960 | 1,929 | 1,929 | 5,000 |
| 1999/10/01 | 1,835 | 1,960 | 1,835 | 1,959 | 13,000 |
| 1999/09/30 | 1,801 | 1,949 | 1,801 | 1,889 | 20,000 |
| 1999/09/29 | 1,930 | 1,930 | 1,800 | 1,800 | 18,000 |
| 1999/09/28 | 1,925 | 1,930 | 1,920 | 1,930 | 25,000 |
| 1999/09/27 | 1,836 | 1,895 | 1,835 | 1,895 | 15,000 |
| 1999/09/24 | 1,835 | 1,839 | 1,835 | 1,839 | 18,000 |
| 1999/09/22 | 1,831 | 1,890 | 1,830 | 1,886 | 19,000 |
| 1999/09/21 | 1,849 | 1,849 | 1,820 | 1,830 | 7,000 |
| 1999/09/20 | 1,850 | 1,885 | 1,820 | 1,885 | 20,000 |
| 1999/09/17 | 1,841 | 1,872 | 1,805 | 1,850 | 24,000 |
| 1999/09/16 | 1,800 | 1,930 | 1,800 | 1,930 | 54,000 |
| 1999/09/14 | 1,800 | 1,813 | 1,749 | 1,813 | 103,000 |
| 1999/09/13 | 1,800 | 1,815 | 1,800 | 1,813 | 61,000 |
| 1999/09/10 | 1,821 | 1,850 | 1,810 | 1,820 | 88,000 |
| 1999/09/09 | 1,820 | 1,821 | 1,811 | 1,820 | 22,000 |
| 1999/09/08 | 1,810 | 1,813 | 1,810 | 1,811 | 28,000 |
| 1999/09/07 | 1,800 | 1,808 | 1,800 | 1,808 | 8,000 |
| 1999/09/06 | 1,800 | 1,800 | 1,795 | 1,796 | 26,000 |
| 1999/09/03 | 1,838 | 1,838 | 1,800 | 1,800 | 31,000 |
| 1999/09/02 | 1,870 | 1,870 | 1,840 | 1,840 | 12,000 |
| 1999/09/01 | 1,880 | 1,880 | 1,879 | 1,879 | 10,000 |
| 1999/08/31 | 1,900 | 1,930 | 1,871 | 1,880 | 33,000 |
| 1999/08/30 | 1,832 | 1,865 | 1,832 | 1,865 | 14,000 |
| 1999/08/27 | 1,900 | 1,950 | 1,778 | 1,778 | 29,000 |
| 1999/08/26 | 1,930 | 1,944 | 1,900 | 1,900 | 42,000 |
| 1999/08/25 | 1,930 | 1,944 | 1,925 | 1,944 | 36,000 |
| 1999/08/24 | 1,949 | 1,950 | 1,930 | 1,930 | 13,000 |
| 1999/08/23 | 1,946 | 1,960 | 1,946 | 1,950 | 51,000 |
| 1999/08/20 | 1,988 | 1,988 | 1,945 | 1,960 | 11,000 |
| 1999/08/19 | 1,930 | 1,934 | 1,930 | 1,934 | 18,000 |
| 1999/08/18 | 1,930 | 1,931 | 1,930 | 1,930 | 21,000 |
| 1999/08/17 | 1,920 | 1,920 | 1,919 | 1,920 | 7,000 |
| 1999/08/16 | 1,960 | 1,960 | 1,920 | 1,920 | 18,000 |
| 1999/08/13 | 2,000 | 2,000 | 1,960 | 1,960 | 12,000 |
| 1999/08/12 | 1,990 | 1,990 | 1,940 | 1,970 | 9,000 |
| 1999/08/11 | 1,900 | 1,969 | 1,900 | 1,967 | 16,000 |
| 1999/08/10 | 2,000 | 2,010 | 1,950 | 1,950 | 14,000 |
| 1999/08/09 | 1,979 | 2,000 | 1,979 | 2,000 | 5,000 |
| 1999/08/06 | 2,000 | 2,000 | 1,980 | 1,980 | 8,000 |
| 1999/08/05 | 2,015 | 2,015 | 2,005 | 2,010 | 10,000 |
| 1999/08/04 | 2,020 | 2,050 | 2,000 | 2,020 | 18,000 |
| 1999/08/03 | 2,080 | 2,080 | 2,020 | 2,050 | 12,000 |
| 1999/08/02 | 2,000 | 2,020 | 2,000 | 2,020 | 7,000 |
| 1999/07/30 | 2,100 | 2,100 | 2,040 | 2,050 | 21,000 |
| 1999/07/29 | 2,120 | 2,120 | 2,100 | 2,100 | 15,000 |
| 1999/07/28 | 2,200 | 2,200 | 2,115 | 2,120 | 15,000 |
| 1999/07/27 | 2,200 | 2,205 | 2,200 | 2,200 | 14,000 |
| 1999/07/26 | 2,210 | 2,210 | 2,200 | 2,200 | 9,000 |
| 1999/07/23 | 2,220 | 2,230 | 2,220 | 2,230 | 20,000 |
| 1999/07/22 | 2,250 | 2,250 | 2,230 | 2,230 | 13,000 |
| 1999/07/21 | 2,380 | 2,380 | 2,230 | 2,250 | 21,000 |
| 1999/07/19 | 2,230 | 2,230 | 2,210 | 2,220 | 12,000 |
| 1999/07/16 | 2,220 | 2,235 | 2,220 | 2,230 | 28,000 |
| 1999/07/15 | 2,220 | 2,220 | 2,210 | 2,220 | 22,000 |
| 1999/07/14 | 2,220 | 2,225 | 2,220 | 2,225 | 40,000 |
| 1999/07/13 | 2,225 | 2,225 | 2,225 | 2,225 | 19,000 |
| 1999/07/12 | 2,245 | 2,245 | 2,225 | 2,225 | 4,000 |
| 1999/07/09 | 2,220 | 2,250 | 2,220 | 2,245 | 26,000 |
| 1999/07/08 | 2,220 | 2,220 | 2,220 | 2,220 | 15,000 |
| 1999/07/07 | 2,220 | 2,230 | 2,220 | 2,220 | 12,000 |
| 1999/07/06 | 2,200 | 2,220 | 2,200 | 2,220 | 14,000 |
| 1999/07/05 | 2,215 | 2,220 | 2,200 | 2,200 | 16,000 |
| 1999/07/02 | 2,260 | 2,260 | 2,220 | 2,220 | 11,000 |
| 1999/07/01 | 2,220 | 2,245 | 2,220 | 2,220 | 26,000 |
| 1999/06/30 | 2,300 | 2,300 | 2,210 | 2,210 | 27,000 |
| 1999/06/29 | 2,200 | 2,200 | 2,195 | 2,195 | 27,000 |
| 1999/06/28 | 2,220 | 2,220 | 2,180 | 2,180 | 18,000 |
| 1999/06/25 | 2,240 | 2,240 | 2,230 | 2,230 | 25,000 |
| 1999/06/24 | 2,250 | 2,250 | 2,240 | 2,240 | 36,000 |
| 1999/06/23 | 2,245 | 2,250 | 2,235 | 2,240 | 15,000 |
| 1999/06/22 | 2,250 | 2,280 | 2,245 | 2,280 | 27,000 |
| 1999/06/21 | 2,220 | 2,250 | 2,220 | 2,220 | 10,000 |
| 1999/06/18 | 2,200 | 2,210 | 2,200 | 2,210 | 28,000 |
| 1999/06/17 | 2,200 | 2,200 | 2,200 | 2,200 | 20,000 |
| 1999/06/16 | 2,200 | 2,200 | 2,200 | 2,200 | 13,000 |
| 1999/06/15 | 2,260 | 2,260 | 2,200 | 2,200 | 16,000 |
| 1999/06/14 | 2,255 | 2,260 | 2,255 | 2,260 | 21,000 |
| 1999/06/11 | 2,200 | 2,300 | 2,200 | 2,255 | 156,000 |
| 1999/06/10 | 2,145 | 2,200 | 2,140 | 2,200 | 28,000 |
| 1999/06/09 | 2,175 | 2,175 | 2,120 | 2,130 | 15,000 |
| 1999/06/08 | 2,180 | 2,190 | 2,175 | 2,180 | 21,000 |
| 1999/06/07 | 2,180 | 2,200 | 2,180 | 2,190 | 17,000 |
| 1999/06/04 | 2,200 | 2,200 | 2,150 | 2,180 | 32,000 |
| 1999/06/03 | 2,200 | 2,240 | 2,180 | 2,200 | 34,000 |
| 1999/06/02 | 2,250 | 2,250 | 2,160 | 2,200 | 33,000 |
| 1999/06/01 | 2,100 | 2,200 | 2,090 | 2,180 | 36,000 |
| 1999/05/31 | 2,155 | 2,240 | 2,120 | 2,200 | 26,000 |
| 1999/05/28 | 2,195 | 2,200 | 2,070 | 2,155 | 20,000 |
| 1999/05/27 | 2,200 | 2,250 | 2,200 | 2,200 | 24,000 |
| 1999/05/26 | 2,115 | 2,200 | 2,115 | 2,200 | 18,000 |
| 1999/05/25 | 2,050 | 2,120 | 2,050 | 2,105 | 29,000 |
| 1999/05/24 | 2,115 | 2,120 | 2,100 | 2,110 | 36,000 |
| 1999/05/21 | 2,155 | 2,155 | 2,100 | 2,120 | 48,000 |
| 1999/05/20 | 2,210 | 2,210 | 2,130 | 2,170 | 36,000 |
| 1999/05/19 | 2,220 | 2,220 | 2,220 | 2,220 | 19,000 |
| 1999/05/18 | 2,245 | 2,260 | 2,245 | 2,260 | 45,000 |
| 1999/05/17 | 2,345 | 2,345 | 2,210 | 2,245 | 34,000 |
| 1999/05/14 | 2,355 | 2,375 | 2,350 | 2,375 | 31,000 |
| 1999/05/13 | 2,350 | 2,350 | 2,350 | 2,350 | 16,000 |
| 1999/05/12 | 2,350 | 2,360 | 2,350 | 2,350 | 111,000 |
| 1999/05/11 | 2,380 | 2,390 | 2,365 | 2,380 | 8,000 |
| 1999/05/10 | 2,350 | 2,395 | 2,350 | 2,350 | 43,000 |
| 1999/05/07 | 2,450 | 2,450 | 2,350 | 2,350 | 17,000 |
| 1999/05/06 | 2,450 | 2,450 | 2,440 | 2,440 | 12,000 |
| 1999/04/30 | 2,350 | 2,355 | 2,350 | 2,350 | 30,000 |
| 1999/04/28 | 2,390 | 2,390 | 2,350 | 2,350 | 7,000 |
| 1999/04/27 | 2,405 | 2,405 | 2,395 | 2,395 | 9,000 |
| 1999/04/26 | 2,380 | 2,400 | 2,370 | 2,400 | 27,000 |
| 1999/04/23 | 2,380 | 2,380 | 2,350 | 2,350 | 13,000 |
| 1999/04/22 | 2,380 | 2,380 | 2,380 | 2,380 | 2,000 |
| 1999/04/21 | 2,365 | 2,380 | 2,365 | 2,380 | 3,000 |
| 1999/04/20 | 2,375 | 2,400 | 2,360 | 2,390 | 12,000 |
| 1999/04/19 | 2,390 | 2,390 | 2,350 | 2,380 | 48,000 |
| 1999/04/16 | 2,380 | 2,400 | 2,350 | 2,350 | 13,000 |
| 1999/04/15 | 2,350 | 2,380 | 2,350 | 2,380 | 19,000 |
| 1999/04/14 | 2,400 | 2,400 | 2,380 | 2,380 | 4,000 |
| 1999/04/13 | 2,480 | 2,480 | 2,400 | 2,400 | 11,000 |
| 1999/04/12 | 2,485 | 2,485 | 2,410 | 2,410 | 8,000 |
| 1999/04/09 | 2,390 | 2,485 | 2,360 | 2,485 | 5,000 |
| 1999/04/08 | 2,490 | 2,490 | 2,390 | 2,390 | 34,000 |
| 1999/04/07 | 2,485 | 2,485 | 2,405 | 2,410 | 13,000 |
| 1999/04/06 | 2,375 | 2,490 | 2,375 | 2,490 | 12,000 |
| 1999/04/05 | 2,355 | 2,450 | 2,355 | 2,370 | 20,000 |
| 1999/04/02 | 2,390 | 2,390 | 2,360 | 2,360 | 17,000 |
| 1999/04/01 | 2,360 | 2,430 | 2,305 | 2,390 | 14,000 |
| 1999/03/31 | 2,400 | 2,410 | 2,300 | 2,360 | 22,000 |
| 1999/03/30 | 2,340 | 2,340 | 2,315 | 2,320 | 8,000 |
| 1999/03/29 | 2,300 | 2,350 | 2,300 | 2,350 | 10,000 |
| 1999/03/26 | 2,305 | 2,310 | 2,300 | 2,310 | 6,000 |
| 1999/03/26 | 1 -> 1.03 分割 | ||||
| 1999/03/25 | 2,350 | 2,400 | 2,350 | 2,350 | 18,000 |
| 1999/03/24 | 2,350 | 2,370 | 2,350 | 2,370 | 37,000 |
| 1999/03/23 | 2,400 | 2,440 | 2,360 | 2,370 | 39,000 |
| 1999/03/19 | 2,350 | 2,400 | 2,350 | 2,400 | 25,000 |
| 1999/03/18 | 2,365 | 2,365 | 2,325 | 2,350 | 67,000 |
| 1999/03/17 | 2,325 | 2,330 | 2,320 | 2,325 | 17,000 |
| 1999/03/16 | 2,320 | 2,350 | 2,320 | 2,325 | 17,000 |
| 1999/03/15 | 2,320 | 2,350 | 2,320 | 2,320 | 18,000 |
| 1999/03/12 | 2,360 | 2,360 | 2,325 | 2,325 | 45,000 |
| 1999/03/11 | 2,375 | 2,380 | 2,360 | 2,360 | 9,000 |
| 1999/03/10 | 2,370 | 2,380 | 2,365 | 2,365 | 12,000 |
| 1999/03/09 | 2,360 | 2,370 | 2,330 | 2,370 | 16,000 |
| 1999/03/08 | 2,280 | 2,330 | 2,280 | 2,320 | 121,000 |
| 1999/03/05 | 2,295 | 2,300 | 2,270 | 2,280 | 38,000 |
| 1999/03/04 | 2,260 | 2,300 | 2,260 | 2,300 | 8,000 |
| 1999/03/03 | 2,250 | 2,260 | 2,250 | 2,260 | 13,000 |
| 1999/03/02 | 2,260 | 2,265 | 2,250 | 2,250 | 17,000 |
| 1999/03/01 | 2,250 | 2,260 | 2,250 | 2,260 | 29,000 |
| 1999/02/26 | 2,260 | 2,265 | 2,245 | 2,250 | 85,000 |
| 1999/02/25 | 2,250 | 2,260 | 2,250 | 2,260 | 25,000 |
| 1999/02/24 | 2,250 | 2,255 | 2,250 | 2,250 | 26,000 |
| 1999/02/23 | 2,255 | 2,295 | 2,255 | 2,295 | 13,000 |
| 1999/02/22 | 2,255 | 2,260 | 2,250 | 2,255 | 13,000 |
| 1999/02/19 | 2,250 | 2,280 | 2,250 | 2,260 | 24,000 |
| 1999/02/18 | 2,300 | 2,300 | 2,290 | 2,290 | 8,000 |
| 1999/02/17 | 2,275 | 2,280 | 2,250 | 2,260 | 18,000 |
| 1999/02/16 | 2,250 | 2,290 | 2,250 | 2,275 | 46,000 |
| 1999/02/15 | 2,245 | 2,250 | 2,220 | 2,250 | 10,000 |
| 1999/02/12 | 2,220 | 2,250 | 2,220 | 2,250 | 7,000 |
| 1999/02/10 | 2,225 | 2,225 | 2,200 | 2,200 | 32,000 |
| 1999/02/09 | 2,225 | 2,230 | 2,220 | 2,220 | 31,000 |
| 1999/02/08 | 2,260 | 2,260 | 2,220 | 2,220 | 13,000 |
| 1999/02/05 | 2,300 | 2,300 | 2,260 | 2,260 | 7,000 |
| 1999/02/04 | 2,295 | 2,300 | 2,275 | 2,300 | 14,000 |
| 1999/02/03 | 2,305 | 2,310 | 2,300 | 2,305 | 55,000 |
| 1999/02/02 | 2,370 | 2,370 | 2,310 | 2,310 | 14,000 |
| 1999/02/01 | 2,320 | 2,320 | 2,305 | 2,305 | 4,000 |
| 1999/01/29 | 2,365 | 2,365 | 2,300 | 2,320 | 32,000 |
| 1999/01/28 | 2,370 | 2,370 | 2,370 | 2,370 | 6,000 |
| 1999/01/27 | 2,460 | 2,465 | 2,360 | 2,370 | 14,000 |
| 1999/01/26 | 2,470 | 2,470 | 2,425 | 2,460 | 14,000 |
| 1999/01/25 | 2,480 | 2,480 | 2,435 | 2,435 | 7,000 |
| 1999/01/22 | 2,525 | 2,525 | 2,405 | 2,485 | 20,000 |
| 1999/01/21 | 2,545 | 2,550 | 2,540 | 2,550 | 20,000 |
| 1999/01/20 | 2,530 | 2,550 | 2,485 | 2,550 | 22,000 |
| 1999/01/19 | 2,490 | 2,490 | 2,450 | 2,450 | 11,000 |
| 1999/01/18 | 2,350 | 2,370 | 2,350 | 2,370 | 6,000 |
| 1999/01/14 | 2,270 | 2,270 | 2,270 | 2,270 | 2,000 |
| 1999/01/13 | 2,295 | 2,375 | 2,255 | 2,270 | 18,000 |
| 1999/01/12 | 2,380 | 2,380 | 2,255 | 2,255 | 9,000 |
| 1999/01/11 | 2,250 | 2,260 | 2,250 | 2,260 | 7,000 |
| 1999/01/08 | 2,260 | 2,260 | 2,250 | 2,250 | 4,000 |
| 1999/01/07 | 2,340 | 2,420 | 2,340 | 2,420 | 3,000 |
| 1999/01/06 | 2,330 | 2,340 | 2,300 | 2,340 | 5,000 |
| 1999/01/05 | 2,500 | 2,500 | 2,350 | 2,360 | 12,000 |
| 1999/01/04 | 2,460 | 2,460 | 2,410 | 2,410 | 7,000 |