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 |
|---|---|---|---|---|---|
| 2026/09/01 | 5,080 | 5,190 | 5,070 | 5,190 | 109,300 |
| 2026/08/31 | 5,070 | 5,070 | 5,010 | 5,060 | 89,200 |
| 2026/08/28 | 5,120 | 5,120 | 5,060 | 5,080 | 76,800 |
| 2026/08/27 | 5,130 | 5,160 | 5,080 | 5,120 | 78,700 |
| 2026/08/26 | 5,150 | 5,180 | 5,080 | 5,130 | 84,600 |
| 2026/08/25 | 5,190 | 5,210 | 5,090 | 5,120 | 69,100 |
| 2026/08/24 | 5,080 | 5,170 | 5,050 | 5,160 | 65,300 |
| 2026/08/21 | 5,100 | 5,130 | 5,050 | 5,080 | 60,600 |
| 2026/08/20 | 5,070 | 5,140 | 5,050 | 5,140 | 82,200 |
| 2026/08/19 | 5,080 | 5,080 | 4,980 | 5,020 | 102,400 |
| 2026/08/18 | 5,170 | 5,180 | 5,100 | 5,120 | 87,100 |
| 2026/08/17 | 5,090 | 5,170 | 5,090 | 5,160 | 129,100 |
| 2026/08/14 | 5,120 | 5,130 | 5,040 | 5,050 | 75,600 |
| 2026/08/13 | 5,030 | 5,120 | 5,010 | 5,120 | 95,400 |
| 2026/08/12 | 5,030 | 5,050 | 4,960 | 5,030 | 92,700 |
| 2026/08/10 | 5,020 | 5,030 | 4,960 | 5,000 | 86,900 |
| 2026/08/07 | 5,040 | 5,070 | 4,985 | 5,010 | 108,900 |
| 2026/08/06 | 5,130 | 5,200 | 5,070 | 5,090 | 95,900 |
| 2026/08/05 | 5,030 | 5,160 | 5,030 | 5,150 | 84,000 |
| 2026/08/04 | 4,970 | 5,020 | 4,955 | 5,000 | 105,800 |
| 2026/08/03 | 4,930 | 5,000 | 4,875 | 4,975 | 144,200 |
| 2026/07/31 | 5,130 | 5,130 | 4,960 | 4,960 | 121,800 |
| 2026/07/30 | 4,955 | 5,090 | 4,935 | 5,030 | 87,200 |
| 2026/07/29 | 5,110 | 5,150 | 4,880 | 4,975 | 126,100 |
| 2026/07/28 | 5,170 | 5,170 | 5,020 | 5,060 | 61,300 |
| 2026/07/27 | 5,150 | 5,170 | 5,040 | 5,170 | 74,500 |
| 2026/07/24 | 5,080 | 5,100 | 4,990 | 5,050 | 84,300 |
| 2026/07/23 | 5,130 | 5,130 | 5,040 | 5,080 | 39,400 |
| 2026/07/22 | 5,080 | 5,160 | 5,050 | 5,090 | 47,100 |
| 2026/07/21 | 5,030 | 5,110 | 5,030 | 5,070 | 55,200 |
| 2026/07/17 | 5,080 | 5,110 | 4,915 | 5,030 | 83,400 |
| 2026/07/16 | 5,180 | 5,230 | 5,080 | 5,110 | 61,100 |
| 2026/07/15 | 5,080 | 5,210 | 5,080 | 5,200 | 56,800 |
| 2026/07/14 | 5,050 | 5,070 | 4,985 | 5,040 | 46,400 |
| 2026/07/13 | 5,200 | 5,210 | 5,040 | 5,060 | 41,300 |
| 2026/07/10 | 5,230 | 5,270 | 5,180 | 5,180 | 63,300 |
| 2026/07/09 | 5,220 | 5,270 | 5,190 | 5,210 | 70,200 |
| 2026/07/08 | 5,360 | 5,410 | 5,220 | 5,220 | 114,100 |
| 2026/07/07 | 5,510 | 5,580 | 5,460 | 5,460 | 91,600 |
| 2026/07/06 | 5,440 | 5,500 | 5,390 | 5,450 | 97,000 |
| 2026/07/03 | 5,390 | 5,400 | 5,320 | 5,390 | 71,300 |
| 2026/07/02 | 5,350 | 5,460 | 5,270 | 5,370 | 76,700 |
| 2026/07/01 | 5,410 | 5,440 | 5,360 | 5,380 | 63,500 |
| 2026/06/30 | 5,600 | 5,600 | 5,390 | 5,410 | 101,200 |
| 2026/06/29 | 5,670 | 5,700 | 5,470 | 5,550 | 111,500 |
| 2026/06/26 | 5,670 | 5,720 | 5,610 | 5,640 | 73,700 |
| 2026/06/25 | 5,600 | 5,690 | 5,570 | 5,680 | 101,600 |
| 2026/06/24 | 5,430 | 5,560 | 5,430 | 5,560 | 54,000 |
| 2026/06/23 | 5,600 | 5,600 | 5,460 | 5,460 | 65,100 |
| 2026/06/22 | 5,400 | 5,600 | 5,350 | 5,590 | 106,300 |
| 2026/06/19 | 5,390 | 5,450 | 5,330 | 5,400 | 111,600 |
| 2026/06/18 | 5,370 | 5,440 | 5,320 | 5,380 | 84,200 |
| 2026/06/17 | 5,390 | 5,390 | 5,270 | 5,350 | 86,900 |
| 2026/06/16 | 5,300 | 5,340 | 5,220 | 5,300 | 87,200 |
| 2026/06/15 | 5,200 | 5,390 | 5,190 | 5,350 | 107,200 |
| 2026/06/12 | 5,140 | 5,210 | 5,110 | 5,140 | 120,000 |
| 2026/06/11 | 5,050 | 5,120 | 4,980 | 5,090 | 103,300 |
| 2026/06/10 | 5,110 | 5,120 | 5,010 | 5,060 | 129,800 |
| 2026/06/09 | 4,935 | 5,090 | 4,930 | 5,050 | 164,500 |
| 2026/06/08 | 4,765 | 4,880 | 4,740 | 4,865 | 109,700 |
| 2026/06/05 | 4,870 | 4,885 | 4,825 | 4,835 | 67,500 |
| 2026/06/04 | 4,770 | 4,875 | 4,735 | 4,830 | 111,200 |
| 2026/06/03 | 4,780 | 4,855 | 4,765 | 4,775 | 73,900 |
| 2026/06/02 | 4,800 | 4,800 | 4,655 | 4,760 | 100,500 |
| 2026/06/01 | 4,845 | 4,875 | 4,790 | 4,845 | 99,600 |
| 2026/05/29 | 4,815 | 4,900 | 4,770 | 4,875 | 138,700 |
| 2026/05/28 | 4,775 | 4,825 | 4,715 | 4,760 | 92,300 |
| 2026/05/27 | 4,785 | 4,820 | 4,775 | 4,775 | 78,000 |
| 2026/05/26 | 4,715 | 4,865 | 4,680 | 4,790 | 81,000 |
| 2026/05/25 | 4,640 | 4,755 | 4,640 | 4,715 | 85,500 |
| 2026/05/22 | 4,515 | 4,595 | 4,465 | 4,595 | 123,500 |
| 2026/05/21 | 4,530 | 4,550 | 4,465 | 4,470 | 72,300 |
| 2026/05/20 | 4,610 | 4,610 | 4,425 | 4,485 | 95,500 |
| 2026/05/19 | 4,675 | 4,700 | 4,605 | 4,655 | 72,400 |
| 2026/05/18 | 4,775 | 4,785 | 4,620 | 4,635 | 96,300 |
| 2026/05/15 | 4,920 | 4,945 | 4,765 | 4,825 | 89,100 |
| 2026/05/14 | 4,960 | 4,960 | 4,845 | 4,850 | 54,000 |
| 2026/05/13 | 5,020 | 5,040 | 4,945 | 4,965 | 68,900 |
| 2026/05/12 | 4,905 | 5,020 | 4,890 | 5,020 | 91,200 |
| 2026/05/11 | 4,880 | 4,930 | 4,825 | 4,905 | 68,700 |
| 2026/05/08 | 4,750 | 4,895 | 4,750 | 4,875 | 118,200 |
| 2026/05/07 | 4,790 | 4,835 | 4,760 | 4,775 | 74,900 |
| 2026/05/01 | 4,715 | 4,765 | 4,640 | 4,720 | 75,900 |
| 2026/04/30 | 4,605 | 4,820 | 4,570 | 4,765 | 170,100 |
| 2026/04/28 | 4,670 | 5,100 | 4,650 | 4,815 | 408,300 |
| 2026/04/27 | 4,620 | 4,645 | 4,560 | 4,600 | 53,100 |
| 2026/04/24 | 4,625 | 4,685 | 4,625 | 4,650 | 78,900 |
| 2026/04/23 | 4,535 | 4,590 | 4,490 | 4,590 | 57,100 |
| 2026/04/22 | 4,615 | 4,620 | 4,555 | 4,555 | 46,100 |
| 2026/04/21 | 4,620 | 4,640 | 4,595 | 4,620 | 40,900 |
| 2026/04/20 | 4,650 | 4,675 | 4,600 | 4,615 | 53,400 |
| 2026/04/17 | 4,605 | 4,630 | 4,575 | 4,620 | 48,800 |
| 2026/04/16 | 4,675 | 4,685 | 4,620 | 4,640 | 58,900 |
| 2026/04/15 | 4,790 | 4,830 | 4,660 | 4,675 | 83,500 |
| 2026/04/14 | 4,810 | 4,855 | 4,740 | 4,770 | 73,400 |
| 2026/04/13 | 4,840 | 4,920 | 4,745 | 4,775 | 97,200 |
| 2026/04/10 | 4,940 | 4,980 | 4,835 | 4,840 | 73,400 |
| 2026/04/09 | 4,875 | 4,965 | 4,865 | 4,905 | 79,200 |
| 2026/04/08 | 4,865 | 4,895 | 4,810 | 4,840 | 84,000 |
| 2026/04/07 | 4,665 | 4,695 | 4,645 | 4,690 | 39,200 |
| 2026/04/06 | 4,705 | 4,705 | 4,650 | 4,650 | 29,100 |
| 2026/04/03 | 4,695 | 4,725 | 4,670 | 4,670 | 45,000 |
| 2026/03/27 | 4,620 | 4,690 | 4,620 | 4,675 | 71,800 |
| 2026/03/26 | 4,695 | 4,725 | 4,630 | 4,690 | 59,900 |
| 2026/03/25 | 4,715 | 4,755 | 4,710 | 4,715 | 76,800 |
| 2026/03/24 | 4,570 | 4,620 | 4,555 | 4,605 | 40,800 |
| 2026/03/23 | 4,535 | 4,550 | 4,430 | 4,480 | 66,300 |
| 2026/03/19 | 4,725 | 4,725 | 4,660 | 4,670 | 79,200 |
| 2026/03/18 | 4,720 | 4,795 | 4,705 | 4,795 | 48,700 |
| 2026/03/17 | 4,625 | 4,715 | 4,625 | 4,695 | 44,900 |
| 2026/03/16 | 4,620 | 4,645 | 4,580 | 4,620 | 63,200 |
| 2026/03/13 | 4,550 | 4,645 | 4,550 | 4,620 | 62,800 |
| 2026/03/12 | 4,665 | 4,675 | 4,600 | 4,640 | 60,300 |
| 2026/03/11 | 4,755 | 4,800 | 4,730 | 4,735 | 63,000 |
| 2026/03/10 | 4,630 | 4,755 | 4,630 | 4,685 | 85,500 |
| 2026/03/09 | 4,500 | 4,580 | 4,445 | 4,555 | 81,000 |
| 2026/03/06 | 4,740 | 4,755 | 4,675 | 4,720 | 66,900 |
| 2026/03/05 | 4,820 | 4,865 | 4,760 | 4,795 | 80,000 |
| 2026/03/04 | 4,790 | 4,805 | 4,595 | 4,670 | 132,500 |
| 2026/03/03 | 5,050 | 5,080 | 4,910 | 4,930 | 140,200 |
| 2026/03/02 | 4,965 | 5,140 | 4,945 | 5,140 | 117,200 |
| 2026/02/27 | 5,010 | 5,140 | 5,010 | 5,140 | 70,900 |
| 2026/02/26 | 4,925 | 4,990 | 4,910 | 4,955 | 52,200 |
| 2026/02/25 | 5,030 | 5,030 | 4,930 | 4,930 | 67,500 |
| 2026/02/24 | 4,955 | 5,000 | 4,855 | 5,000 | 65,700 |
| 2026/02/20 | 4,930 | 4,950 | 4,860 | 4,920 | 48,300 |
| 2026/02/19 | 4,945 | 4,945 | 4,895 | 4,935 | 48,200 |
| 2026/02/18 | 4,900 | 4,945 | 4,880 | 4,945 | 69,600 |
| 2026/02/17 | 4,810 | 4,890 | 4,790 | 4,860 | 73,500 |
| 2026/02/16 | 4,860 | 4,880 | 4,775 | 4,880 | 56,800 |
| 2026/02/13 | 4,935 | 4,960 | 4,740 | 4,825 | 96,200 |
| 2026/02/12 | 4,870 | 4,980 | 4,835 | 4,940 | 75,200 |
| 2026/02/10 | 4,820 | 4,880 | 4,820 | 4,835 | 56,600 |
| 2026/02/09 | 4,785 | 4,815 | 4,710 | 4,805 | 91,800 |
| 2026/02/06 | 4,595 | 4,665 | 4,590 | 4,660 | 67,500 |
| 2026/02/05 | 4,600 | 4,630 | 4,570 | 4,600 | 67,700 |
| 2026/02/04 | 4,570 | 4,575 | 4,510 | 4,530 | 85,800 |
| 2026/02/03 | 4,470 | 4,570 | 4,455 | 4,570 | 101,000 |
| 2026/02/02 | 4,435 | 4,470 | 4,390 | 4,430 | 117,900 |
| 2026/01/30 | 4,555 | 4,600 | 4,350 | 4,405 | 187,700 |
| 2026/01/29 | 4,570 | 4,615 | 4,495 | 4,570 | 96,500 |
| 2026/01/28 | 4,585 | 4,590 | 4,545 | 4,565 | 62,200 |
| 2026/01/27 | 4,620 | 4,630 | 4,565 | 4,620 | 90,200 |
| 2026/01/26 | 4,655 | 4,725 | 4,655 | 4,655 | 80,300 |
| 2026/01/23 | 4,750 | 4,835 | 4,730 | 4,795 | 75,000 |
| 2026/01/22 | 4,660 | 4,720 | 4,650 | 4,705 | 48,300 |
| 2026/01/21 | 4,625 | 4,675 | 4,605 | 4,660 | 91,500 |
| 2026/01/20 | 4,730 | 4,730 | 4,675 | 4,695 | 63,200 |
| 2026/01/19 | 4,720 | 4,770 | 4,700 | 4,740 | 64,000 |
| 2026/01/16 | 4,675 | 4,755 | 4,650 | 4,745 | 85,200 |
| 2026/01/15 | 4,625 | 4,705 | 4,615 | 4,675 | 122,900 |
| 2026/01/14 | 4,620 | 4,680 | 4,590 | 4,670 | 91,400 |
| 2026/01/13 | 4,605 | 4,655 | 4,560 | 4,605 | 91,100 |
| 2026/01/09 | 4,565 | 4,585 | 4,500 | 4,550 | 73,300 |
| 2026/01/08 | 4,495 | 4,590 | 4,495 | 4,560 | 51,300 |
| 2026/01/07 | 4,565 | 4,570 | 4,520 | 4,535 | 52,400 |
| 2026/01/06 | 4,525 | 4,595 | 4,515 | 4,570 | 66,600 |
| 2026/01/05 | 4,500 | 4,560 | 4,490 | 4,520 | 77,100 |
| 2025/12/30 | 4,505 | 4,525 | 4,470 | 4,495 | 35,900 |
| 2025/12/29 | 4,520 | 4,530 | 4,470 | 4,505 | 55,800 |
| 2025/12/26 | 4,540 | 4,545 | 4,490 | 4,510 | 36,300 |
| 2025/12/25 | 4,535 | 4,540 | 4,510 | 4,540 | 26,400 |
| 2025/12/24 | 4,500 | 4,540 | 4,495 | 4,515 | 41,200 |
| 2025/12/23 | 4,490 | 4,505 | 4,450 | 4,500 | 50,500 |
| 2025/12/22 | 4,500 | 4,525 | 4,455 | 4,475 | 65,000 |
| 2025/12/19 | 4,435 | 4,490 | 4,420 | 4,490 | 78,500 |
| 2025/12/18 | 4,410 | 4,450 | 4,375 | 4,435 | 61,400 |
| 2025/12/17 | 4,500 | 4,505 | 4,420 | 4,435 | 104,300 |
| 2025/12/16 | 4,565 | 4,575 | 4,500 | 4,500 | 47,300 |
| 2025/12/15 | 4,525 | 4,565 | 4,500 | 4,565 | 55,000 |
| 2025/12/12 | 4,490 | 4,550 | 4,480 | 4,525 | 94,500 |
| 2025/12/11 | 4,505 | 4,510 | 4,435 | 4,460 | 78,000 |
| 2025/12/10 | 4,445 | 4,470 | 4,405 | 4,445 | 89,800 |
| 2025/12/09 | 4,420 | 4,450 | 4,365 | 4,415 | 46,900 |
| 2025/12/08 | 4,395 | 4,415 | 4,370 | 4,415 | 61,200 |
| 2025/12/05 | 4,380 | 4,385 | 4,325 | 4,325 | 53,200 |
| 2025/12/04 | 4,330 | 4,415 | 4,310 | 4,385 | 62,400 |
| 2025/12/03 | 4,340 | 4,355 | 4,295 | 4,350 | 108,800 |
| 2025/12/02 | 4,425 | 4,425 | 4,320 | 4,340 | 65,700 |
| 2025/12/01 | 4,510 | 4,515 | 4,405 | 4,425 | 89,200 |
| 2025/11/28 | 4,470 | 4,515 | 4,450 | 4,495 | 75,600 |
| 2025/11/27 | 4,480 | 4,500 | 4,445 | 4,455 | 97,200 |
| 2025/11/26 | 4,415 | 4,470 | 4,400 | 4,425 | 76,300 |
| 2025/11/25 | 4,400 | 4,455 | 4,375 | 4,415 | 80,600 |
| 2025/11/21 | 4,310 | 4,415 | 4,310 | 4,390 | 101,600 |
| 2025/11/20 | 4,300 | 4,360 | 4,250 | 4,330 | 95,800 |
| 2025/11/19 | 4,220 | 4,270 | 4,180 | 4,240 | 90,500 |
| 2025/11/18 | 4,290 | 4,310 | 4,220 | 4,225 | 90,400 |
| 2025/11/17 | 4,240 | 4,315 | 4,230 | 4,290 | 92,400 |
| 2025/11/14 | 4,235 | 4,305 | 4,230 | 4,245 | 85,400 |
| 2025/11/13 | 4,275 | 4,295 | 4,260 | 4,275 | 61,800 |
| 2025/11/12 | 4,200 | 4,240 | 4,190 | 4,210 | 76,700 |
| 2025/11/11 | 4,195 | 4,220 | 4,160 | 4,200 | 51,700 |
| 2025/11/10 | 4,185 | 4,215 | 4,165 | 4,195 | 86,300 |
| 2025/11/07 | 4,175 | 4,200 | 4,145 | 4,185 | 69,300 |
| 2025/11/06 | 4,195 | 4,240 | 4,185 | 4,185 | 62,700 |
| 2025/11/05 | 4,160 | 4,195 | 4,050 | 4,195 | 117,500 |
| 2025/11/04 | 4,145 | 4,230 | 4,085 | 4,200 | 149,100 |
| 2025/10/31 | 4,270 | 4,305 | 4,075 | 4,210 | 279,700 |
| 2025/10/30 | 4,180 | 4,225 | 4,130 | 4,205 | 429,000 |