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 |
|---|---|---|---|---|---|
| 2024/07/26 | 3,275 | 3,325 | 3,265 | 3,300 | 44,000 |
| 2024/07/25 | 3,225 | 3,270 | 3,215 | 3,245 | 56,400 |
| 2024/07/24 | 3,265 | 3,290 | 3,240 | 3,255 | 30,000 |
| 2024/07/23 | 3,275 | 3,305 | 3,265 | 3,290 | 33,700 |
| 2024/07/22 | 3,285 | 3,315 | 3,260 | 3,260 | 33,800 |
| 2024/07/19 | 3,310 | 3,335 | 3,280 | 3,310 | 39,800 |
| 2024/07/18 | 3,380 | 3,400 | 3,345 | 3,345 | 58,800 |
| 2024/07/17 | 3,380 | 3,415 | 3,380 | 3,410 | 44,700 |
| 2024/07/16 | 3,305 | 3,395 | 3,305 | 3,385 | 84,200 |
| 2024/07/12 | 3,280 | 3,325 | 3,270 | 3,280 | 71,000 |
| 2024/07/11 | 3,235 | 3,285 | 3,225 | 3,280 | 73,300 |
| 2024/07/10 | 3,160 | 3,210 | 3,145 | 3,210 | 60,800 |
| 2024/07/09 | 3,150 | 3,195 | 3,150 | 3,175 | 49,200 |
| 2024/07/08 | 3,185 | 3,185 | 3,130 | 3,130 | 41,400 |
| 2024/07/05 | 3,215 | 3,230 | 3,185 | 3,185 | 25,500 |
| 2024/07/04 | 3,240 | 3,240 | 3,180 | 3,235 | 40,900 |
| 2024/07/03 | 3,165 | 3,230 | 3,165 | 3,210 | 55,100 |
| 2024/07/02 | 3,190 | 3,190 | 3,125 | 3,155 | 64,700 |
| 2024/07/01 | 3,250 | 3,250 | 3,195 | 3,195 | 31,300 |
| 2024/06/28 | 3,225 | 3,235 | 3,195 | 3,220 | 32,500 |
| 2024/06/27 | 3,185 | 3,215 | 3,175 | 3,215 | 37,100 |
| 2024/06/26 | 3,190 | 3,200 | 3,160 | 3,185 | 33,300 |
| 2024/06/25 | 3,135 | 3,190 | 3,135 | 3,155 | 44,000 |
| 2024/06/24 | 3,135 | 3,155 | 3,115 | 3,130 | 49,300 |
| 2024/06/21 | 3,175 | 3,180 | 3,125 | 3,135 | 72,700 |
| 2024/06/20 | 3,180 | 3,190 | 3,115 | 3,160 | 45,800 |
| 2024/06/19 | 3,120 | 3,180 | 3,120 | 3,170 | 31,000 |
| 2024/06/18 | 3,110 | 3,145 | 3,110 | 3,120 | 13,300 |
| 2024/06/17 | 3,105 | 3,115 | 3,055 | 3,090 | 42,700 |
| 2024/06/14 | 3,065 | 3,165 | 3,060 | 3,145 | 62,400 |
| 2024/06/13 | 3,180 | 3,180 | 3,090 | 3,090 | 36,400 |
| 2024/06/12 | 3,125 | 3,180 | 3,125 | 3,155 | 31,900 |
| 2024/06/11 | 3,235 | 3,235 | 3,180 | 3,180 | 33,700 |
| 2024/06/10 | 3,130 | 3,245 | 3,120 | 3,225 | 61,300 |
| 2024/06/07 | 3,130 | 3,130 | 3,100 | 3,115 | 20,300 |
| 2024/06/06 | 3,150 | 3,150 | 3,115 | 3,130 | 30,100 |
| 2024/06/05 | 3,215 | 3,215 | 3,135 | 3,135 | 32,900 |
| 2024/06/04 | 3,275 | 3,280 | 3,205 | 3,220 | 53,000 |
| 2024/06/03 | 3,300 | 3,310 | 3,265 | 3,300 | 38,000 |
| 2024/05/31 | 3,230 | 3,280 | 3,215 | 3,280 | 80,400 |
| 2024/05/30 | 3,185 | 3,235 | 3,145 | 3,215 | 67,900 |
| 2024/05/29 | 3,240 | 3,265 | 3,200 | 3,205 | 53,900 |
| 2024/05/28 | 3,200 | 3,215 | 3,175 | 3,210 | 47,300 |
| 2024/05/27 | 3,195 | 3,195 | 3,150 | 3,185 | 37,800 |
| 2024/05/24 | 3,115 | 3,175 | 3,115 | 3,160 | 34,500 |
| 2024/05/23 | 3,155 | 3,170 | 3,110 | 3,145 | 34,900 |
| 2024/05/22 | 3,150 | 3,190 | 3,150 | 3,165 | 42,300 |
| 2024/05/21 | 3,170 | 3,205 | 3,150 | 3,150 | 55,100 |
| 2024/05/20 | 3,120 | 3,165 | 3,110 | 3,155 | 41,600 |
| 2024/05/17 | 3,060 | 3,115 | 3,060 | 3,105 | 25,000 |
| 2024/05/16 | 3,095 | 3,095 | 3,060 | 3,080 | 37,400 |
| 2024/05/15 | 3,100 | 3,100 | 3,060 | 3,085 | 31,100 |
| 2024/05/14 | 3,095 | 3,095 | 3,040 | 3,080 | 52,300 |
| 2024/05/13 | 3,110 | 3,110 | 3,065 | 3,095 | 45,500 |
| 2024/05/10 | 3,115 | 3,150 | 3,100 | 3,110 | 42,100 |
| 2024/05/09 | 3,125 | 3,125 | 3,075 | 3,110 | 53,400 |
| 2024/05/08 | 3,105 | 3,125 | 3,080 | 3,105 | 66,200 |
| 2024/05/07 | 3,160 | 3,185 | 3,120 | 3,135 | 59,100 |
| 2024/05/02 | 3,180 | 3,190 | 3,155 | 3,160 | 43,700 |
| 2024/05/01 | 3,150 | 3,200 | 3,105 | 3,165 | 94,700 |
| 2024/04/30 | 3,275 | 3,285 | 3,170 | 3,190 | 168,700 |
| 2024/04/26 | 3,180 | 3,190 | 3,120 | 3,155 | 120,500 |
| 2024/04/25 | 3,155 | 3,175 | 3,135 | 3,175 | 56,700 |
| 2024/04/24 | 3,140 | 3,160 | 3,115 | 3,150 | 59,100 |
| 2024/04/23 | 3,210 | 3,210 | 3,115 | 3,135 | 62,200 |
| 2024/04/22 | 3,145 | 3,180 | 3,125 | 3,160 | 61,000 |
| 2024/04/19 | 3,140 | 3,160 | 3,040 | 3,095 | 122,200 |
| 2024/04/18 | 3,145 | 3,190 | 3,115 | 3,165 | 78,100 |
| 2024/04/17 | 3,315 | 3,315 | 3,185 | 3,185 | 100,500 |
| 2024/04/16 | 3,415 | 3,450 | 3,330 | 3,330 | 166,400 |
| 2024/04/15 | 3,290 | 3,460 | 3,270 | 3,445 | 198,900 |
| 2024/04/12 | 3,260 | 3,310 | 3,260 | 3,285 | 113,100 |
| 2024/04/11 | 3,165 | 3,250 | 3,130 | 3,245 | 145,800 |
| 2024/04/10 | 3,175 | 3,220 | 3,150 | 3,190 | 87,000 |
| 2024/04/09 | 3,155 | 3,175 | 3,145 | 3,175 | 70,000 |
| 2024/04/08 | 3,135 | 3,170 | 3,100 | 3,155 | 80,100 |
| 2024/04/05 | 3,165 | 3,175 | 3,050 | 3,090 | 112,300 |
| 2024/04/04 | 3,210 | 3,230 | 3,205 | 3,230 | 85,500 |
| 2024/04/03 | 3,150 | 3,210 | 3,140 | 3,190 | 109,200 |
| 2024/04/02 | 3,135 | 3,180 | 3,130 | 3,165 | 129,000 |
| 2024/04/01 | 3,075 | 3,135 | 3,075 | 3,120 | 154,200 |
| 2024/03/29 | 2,999 | 3,080 | 2,998 | 3,065 | 99,900 |
| 2024/03/28 | 3,050 | 3,065 | 2,972 | 2,998 | 87,800 |
| 2024/03/27 | 3,105 | 3,115 | 3,070 | 3,095 | 102,500 |
| 2024/03/26 | 3,075 | 3,090 | 3,050 | 3,090 | 69,500 |
| 2024/03/25 | 3,120 | 3,145 | 3,060 | 3,065 | 91,700 |
| 2024/03/22 | 3,140 | 3,160 | 3,070 | 3,150 | 120,200 |
| 2024/03/21 | 3,105 | 3,135 | 3,095 | 3,105 | 54,900 |
| 2024/03/19 | 3,060 | 3,100 | 3,045 | 3,100 | 46,700 |
| 2024/03/18 | 3,060 | 3,060 | 3,030 | 3,045 | 40,400 |
| 2024/03/15 | 3,010 | 3,065 | 3,010 | 3,040 | 63,500 |
| 2024/03/14 | 2,987 | 3,065 | 2,974 | 3,055 | 93,500 |
| 2024/03/13 | 3,020 | 3,020 | 2,951 | 2,970 | 52,800 |
| 2024/03/12 | 2,970 | 3,005 | 2,941 | 3,005 | 67,800 |
| 2024/03/11 | 2,975 | 3,010 | 2,935 | 2,971 | 61,600 |
| 2024/03/08 | 2,934 | 3,025 | 2,934 | 3,000 | 90,200 |
| 2024/03/07 | 2,951 | 2,981 | 2,942 | 2,957 | 87,300 |
| 2024/03/06 | 2,900 | 2,937 | 2,888 | 2,927 | 85,700 |
| 2024/03/05 | 2,880 | 2,915 | 2,871 | 2,900 | 54,200 |
| 2024/03/04 | 2,920 | 2,923 | 2,878 | 2,880 | 70,200 |
| 2024/03/01 | 2,908 | 2,923 | 2,892 | 2,905 | 45,600 |
| 2024/02/29 | 2,920 | 2,937 | 2,904 | 2,920 | 63,200 |
| 2024/02/28 | 2,900 | 2,955 | 2,890 | 2,925 | 57,000 |
| 2024/02/27 | 2,930 | 2,950 | 2,903 | 2,906 | 76,000 |
| 2024/02/26 | 3,010 | 3,025 | 2,934 | 2,936 | 100,300 |
| 2024/02/22 | 3,000 | 3,025 | 2,988 | 3,015 | 93,800 |
| 2024/02/21 | 2,960 | 3,010 | 2,960 | 2,988 | 116,900 |
| 2024/02/20 | 2,965 | 2,967 | 2,916 | 2,957 | 88,900 |
| 2024/02/19 | 2,905 | 2,953 | 2,891 | 2,953 | 63,700 |
| 2024/02/16 | 2,875 | 2,927 | 2,875 | 2,893 | 82,300 |
| 2024/02/15 | 2,899 | 2,899 | 2,843 | 2,869 | 48,700 |
| 2024/02/14 | 2,900 | 2,900 | 2,840 | 2,879 | 63,500 |
| 2024/02/13 | 2,816 | 2,919 | 2,800 | 2,906 | 129,200 |
| 2024/02/09 | 2,860 | 2,870 | 2,800 | 2,800 | 93,000 |
| 2024/02/08 | 2,893 | 2,898 | 2,841 | 2,895 | 131,600 |
| 2024/02/07 | 2,850 | 2,887 | 2,842 | 2,880 | 119,000 |
| 2024/02/06 | 2,798 | 2,837 | 2,782 | 2,819 | 71,500 |
| 2024/02/05 | 2,787 | 2,818 | 2,781 | 2,799 | 80,900 |
| 2024/02/02 | 2,794 | 2,807 | 2,735 | 2,750 | 60,600 |
| 2024/02/01 | 2,746 | 2,825 | 2,739 | 2,794 | 92,800 |
| 2024/01/31 | 2,717 | 2,787 | 2,715 | 2,787 | 81,800 |
| 2024/01/30 | 2,697 | 2,719 | 2,694 | 2,716 | 47,500 |
| 2024/01/29 | 2,681 | 2,695 | 2,677 | 2,695 | 35,800 |
| 2024/01/26 | 2,684 | 2,684 | 2,660 | 2,663 | 40,200 |
| 2024/01/25 | 2,662 | 2,700 | 2,662 | 2,684 | 48,100 |
| 2024/01/24 | 2,700 | 2,703 | 2,659 | 2,662 | 74,700 |
| 2024/01/23 | 2,755 | 2,761 | 2,709 | 2,709 | 81,600 |
| 2024/01/22 | 2,723 | 2,749 | 2,723 | 2,732 | 45,100 |
| 2024/01/19 | 2,738 | 2,742 | 2,718 | 2,722 | 54,500 |
| 2024/01/18 | 2,742 | 2,748 | 2,732 | 2,737 | 37,400 |
| 2024/01/17 | 2,749 | 2,768 | 2,723 | 2,723 | 69,700 |
| 2024/01/16 | 2,749 | 2,749 | 2,727 | 2,730 | 51,300 |
| 2024/01/15 | 2,705 | 2,739 | 2,705 | 2,737 | 72,300 |
| 2024/01/12 | 2,724 | 2,740 | 2,683 | 2,692 | 75,600 |
| 2024/01/11 | 2,700 | 2,722 | 2,700 | 2,713 | 108,600 |
| 2024/01/10 | 2,690 | 2,700 | 2,682 | 2,686 | 46,100 |
| 2024/01/09 | 2,674 | 2,702 | 2,654 | 2,690 | 111,600 |
| 2024/01/05 | 2,620 | 2,662 | 2,615 | 2,654 | 90,800 |
| 2024/01/04 | 2,580 | 2,616 | 2,571 | 2,613 | 68,800 |
| 2023/12/29 | 2,555 | 2,579 | 2,555 | 2,579 | 49,600 |
| 2023/12/28 | 2,549 | 2,572 | 2,547 | 2,561 | 31,400 |
| 2023/12/27 | 2,570 | 2,571 | 2,550 | 2,555 | 37,900 |
| 2023/12/26 | 2,579 | 2,579 | 2,547 | 2,555 | 38,300 |
| 2023/12/25 | 2,575 | 2,586 | 2,565 | 2,565 | 37,900 |
| 2023/12/22 | 2,541 | 2,572 | 2,541 | 2,569 | 38,800 |
| 2023/12/21 | 2,545 | 2,559 | 2,535 | 2,550 | 51,100 |
| 2023/12/20 | 2,550 | 2,569 | 2,545 | 2,556 | 47,900 |
| 2023/12/19 | 2,550 | 2,558 | 2,539 | 2,550 | 42,800 |
| 2023/12/18 | 2,528 | 2,553 | 2,515 | 2,549 | 52,600 |
| 2023/12/15 | 2,558 | 2,562 | 2,529 | 2,551 | 70,600 |
| 2023/12/14 | 2,540 | 2,569 | 2,535 | 2,551 | 46,400 |
| 2023/12/13 | 2,573 | 2,573 | 2,532 | 2,558 | 62,700 |
| 2023/12/12 | 2,560 | 2,583 | 2,549 | 2,575 | 58,200 |
| 2023/12/11 | 2,550 | 2,560 | 2,519 | 2,560 | 110,600 |
| 2023/12/08 | 2,520 | 2,548 | 2,493 | 2,501 | 168,600 |
| 2023/12/07 | 2,450 | 2,491 | 2,447 | 2,489 | 60,000 |
| 2023/12/06 | 2,429 | 2,478 | 2,427 | 2,471 | 62,300 |
| 2023/12/05 | 2,445 | 2,457 | 2,430 | 2,430 | 31,200 |
| 2023/12/04 | 2,428 | 2,450 | 2,410 | 2,450 | 46,400 |
| 2023/12/01 | 2,443 | 2,455 | 2,432 | 2,440 | 78,100 |
| 2023/11/30 | 2,411 | 2,440 | 2,411 | 2,431 | 93,900 |
| 2023/11/29 | 2,421 | 2,430 | 2,410 | 2,411 | 32,900 |
| 2023/11/28 | 2,429 | 2,433 | 2,418 | 2,432 | 26,800 |
| 2023/11/27 | 2,455 | 2,455 | 2,417 | 2,420 | 40,800 |
| 2023/11/24 | 2,440 | 2,446 | 2,431 | 2,446 | 46,100 |
| 2023/11/22 | 2,407 | 2,423 | 2,407 | 2,417 | 24,900 |
| 2023/11/21 | 2,392 | 2,413 | 2,389 | 2,407 | 33,300 |
| 2023/11/20 | 2,423 | 2,431 | 2,390 | 2,397 | 57,400 |
| 2023/11/17 | 2,373 | 2,419 | 2,373 | 2,419 | 34,200 |
| 2023/11/16 | 2,390 | 2,393 | 2,368 | 2,373 | 30,300 |
| 2023/11/15 | 2,403 | 2,413 | 2,385 | 2,391 | 34,500 |
| 2023/11/14 | 2,407 | 2,420 | 2,406 | 2,406 | 27,600 |
| 2023/11/13 | 2,421 | 2,427 | 2,403 | 2,406 | 35,400 |
| 2023/11/10 | 2,382 | 2,420 | 2,380 | 2,420 | 33,800 |
| 2023/11/09 | 2,370 | 2,390 | 2,359 | 2,381 | 55,800 |
| 2023/11/08 | 2,410 | 2,417 | 2,362 | 2,380 | 60,500 |
| 2023/11/07 | 2,424 | 2,454 | 2,420 | 2,421 | 41,800 |
| 2023/11/06 | 2,455 | 2,457 | 2,426 | 2,426 | 97,200 |
| 2023/11/02 | 2,487 | 2,491 | 2,434 | 2,447 | 76,700 |
| 2023/11/01 | 2,452 | 2,470 | 2,427 | 2,464 | 112,300 |
| 2023/10/31 | 2,426 | 2,452 | 2,423 | 2,452 | 92,800 |
| 2023/10/30 | 2,403 | 2,430 | 2,395 | 2,411 | 48,300 |
| 2023/10/27 | 2,401 | 2,438 | 2,401 | 2,436 | 45,700 |
| 2023/10/26 | 2,415 | 2,419 | 2,381 | 2,398 | 38,800 |
| 2023/10/25 | 2,381 | 2,409 | 2,378 | 2,395 | 54,300 |
| 2023/10/24 | 2,388 | 2,388 | 2,348 | 2,372 | 76,200 |
| 2023/10/23 | 2,372 | 2,388 | 2,366 | 2,368 | 55,900 |
| 2023/10/20 | 2,383 | 2,399 | 2,372 | 2,372 | 34,400 |
| 2023/10/19 | 2,362 | 2,386 | 2,358 | 2,379 | 43,900 |
| 2023/10/18 | 2,391 | 2,397 | 2,363 | 2,379 | 62,300 |
| 2023/10/17 | 2,375 | 2,388 | 2,362 | 2,372 | 45,400 |
| 2023/10/16 | 2,364 | 2,382 | 2,350 | 2,371 | 49,100 |
| 2023/10/13 | 2,376 | 2,376 | 2,352 | 2,356 | 56,500 |
| 2023/10/12 | 2,390 | 2,390 | 2,358 | 2,376 | 41,600 |
| 2023/10/11 | 2,419 | 2,419 | 2,380 | 2,381 | 77,300 |
| 2023/10/10 | 2,395 | 2,417 | 2,395 | 2,414 | 46,400 |
| 2023/10/06 | 2,365 | 2,385 | 2,360 | 2,371 | 42,800 |
| 2023/10/05 | 2,322 | 2,365 | 2,322 | 2,355 | 91,200 |
| 2023/10/04 | 2,322 | 2,341 | 2,307 | 2,320 | 80,900 |
| 2023/10/03 | 2,413 | 2,414 | 2,350 | 2,350 | 86,200 |