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 |
|---|---|---|---|---|---|
| 1989/12/29 | 4,110 | 4,110 | 4,080 | 4,110 | 26,000 |
| 1989/12/28 | 4,130 | 4,130 | 4,050 | 4,130 | 72,000 |
| 1989/12/27 | 4,050 | 4,130 | 4,050 | 4,100 | 121,000 |
| 1989/12/26 | 3,900 | 4,000 | 3,900 | 4,000 | 79,000 |
| 1989/12/25 | 3,830 | 3,850 | 3,790 | 3,850 | 102,000 |
| 1989/12/22 | 3,750 | 3,800 | 3,750 | 3,780 | 58,000 |
| 1989/12/21 | 3,730 | 3,740 | 3,710 | 3,720 | 100,000 |
| 1989/12/20 | 3,720 | 3,750 | 3,710 | 3,720 | 60,000 |
| 1989/12/19 | 3,700 | 3,720 | 3,680 | 3,720 | 122,000 |
| 1989/12/18 | 3,700 | 3,730 | 3,690 | 3,730 | 97,000 |
| 1989/12/15 | 3,740 | 3,740 | 3,670 | 3,700 | 47,000 |
| 1989/12/14 | 3,720 | 3,720 | 3,650 | 3,690 | 101,000 |
| 1989/12/13 | 3,650 | 3,750 | 3,650 | 3,730 | 84,000 |
| 1989/12/12 | 3,610 | 3,660 | 3,610 | 3,650 | 72,000 |
| 1989/12/11 | 3,580 | 3,670 | 3,580 | 3,660 | 118,000 |
| 1989/12/08 | 3,560 | 3,590 | 3,530 | 3,560 | 101,000 |
| 1989/12/07 | 3,490 | 3,550 | 3,450 | 3,550 | 91,000 |
| 1989/12/06 | 3,480 | 3,480 | 3,430 | 3,450 | 90,000 |
| 1989/12/05 | 3,440 | 3,440 | 3,350 | 3,440 | 58,000 |
| 1989/12/04 | 3,350 | 3,450 | 3,350 | 3,440 | 239,000 |
| 1989/12/01 | 3,250 | 3,320 | 3,240 | 3,320 | 58,000 |
| 1989/11/30 | 3,290 | 3,290 | 3,220 | 3,270 | 25,000 |
| 1989/11/29 | 3,230 | 3,280 | 3,230 | 3,270 | 8,000 |
| 1989/11/28 | 3,310 | 3,310 | 3,220 | 3,280 | 72,000 |
| 1989/11/27 | 3,340 | 3,340 | 3,300 | 3,300 | 45,000 |
| 1989/11/24 | 3,280 | 3,350 | 3,250 | 3,350 | 88,000 |
| 1989/11/22 | 3,290 | 3,290 | 3,250 | 3,280 | 128,000 |
| 1989/11/21 | 3,300 | 3,310 | 3,240 | 3,290 | 87,000 |
| 1989/11/20 | 3,230 | 3,270 | 3,190 | 3,270 | 101,000 |
| 1989/11/17 | 3,080 | 3,080 | 3,070 | 3,080 | 19,000 |
| 1989/11/16 | 3,090 | 3,090 | 3,070 | 3,070 | 6,000 |
| 1989/11/15 | 3,100 | 3,110 | 3,100 | 3,100 | 11,000 |
| 1989/11/14 | 3,100 | 3,100 | 3,100 | 3,100 | 7,000 |
| 1989/11/13 | 3,050 | 3,060 | 3,050 | 3,060 | 14,000 |
| 1989/11/10 | 3,100 | 3,150 | 3,100 | 3,100 | 16,000 |
| 1989/11/08 | 3,020 | 3,050 | 3,020 | 3,050 | 3,000 |
| 1989/11/07 | 3,100 | 3,140 | 3,100 | 3,100 | 9,000 |
| 1989/11/06 | 3,140 | 3,140 | 3,100 | 3,100 | 11,000 |
| 1989/11/01 | 3,110 | 3,140 | 3,100 | 3,140 | 29,000 |
| 1989/10/31 | 3,050 | 3,100 | 3,050 | 3,100 | 9,000 |
| 1989/10/30 | 3,120 | 3,140 | 3,120 | 3,120 | 14,000 |
| 1989/10/27 | 3,150 | 3,150 | 3,100 | 3,120 | 34,000 |
| 1989/10/26 | 3,200 | 3,200 | 3,150 | 3,150 | 27,000 |
| 1989/10/25 | 3,230 | 3,230 | 3,190 | 3,190 | 38,000 |
| 1989/10/24 | 3,140 | 3,240 | 3,140 | 3,190 | 98,000 |
| 1989/10/23 | 3,100 | 3,130 | 3,100 | 3,130 | 3,000 |
| 1989/10/20 | 3,100 | 3,100 | 3,040 | 3,040 | 20,000 |
| 1989/10/19 | 3,100 | 3,100 | 3,100 | 3,100 | 5,000 |
| 1989/10/18 | 3,200 | 3,200 | 3,140 | 3,140 | 8,000 |
| 1989/10/16 | 3,000 | 3,060 | 3,000 | 3,030 | 33,000 |
| 1989/10/13 | 3,150 | 3,150 | 3,100 | 3,100 | 21,000 |
| 1989/10/12 | 3,120 | 3,150 | 3,100 | 3,150 | 25,000 |
| 1989/10/11 | 3,160 | 3,160 | 3,100 | 3,120 | 40,000 |
| 1989/10/09 | 3,070 | 3,140 | 3,060 | 3,110 | 10,000 |
| 1989/10/06 | 3,140 | 3,140 | 3,060 | 3,060 | 23,000 |
| 1989/10/05 | 3,100 | 3,100 | 3,100 | 3,100 | 36,000 |
| 1989/10/04 | 3,110 | 3,160 | 3,100 | 3,100 | 34,000 |
| 1989/10/03 | 3,120 | 3,140 | 3,110 | 3,120 | 11,000 |
| 1989/10/02 | 3,100 | 3,140 | 3,100 | 3,100 | 22,000 |
| 1989/09/29 | 3,150 | 3,170 | 3,060 | 3,060 | 33,000 |
| 1989/09/28 | 3,160 | 3,160 | 3,150 | 3,150 | 35,000 |
| 1989/09/27 | 3,160 | 3,170 | 3,160 | 3,160 | 6,000 |
| 1989/09/26 | 3,060 | 3,060 | 3,060 | 3,060 | 3,000 |
| 1989/09/25 | 3,100 | 3,100 | 3,050 | 3,050 | 12,000 |
| 1989/09/22 | 3,180 | 3,180 | 3,100 | 3,100 | 5,000 |
| 1989/09/21 | 3,190 | 3,190 | 3,140 | 3,190 | 14,000 |
| 1989/09/20 | 3,070 | 3,070 | 3,060 | 3,060 | 8,000 |
| 1989/09/19 | 3,150 | 3,150 | 3,010 | 3,060 | 24,000 |
| 1989/09/18 | 3,200 | 3,200 | 3,150 | 3,150 | 27,000 |
| 1989/09/14 | 3,210 | 3,220 | 3,200 | 3,200 | 7,000 |
| 1989/09/13 | 3,200 | 3,250 | 3,200 | 3,250 | 18,000 |
| 1989/09/12 | 3,200 | 3,230 | 3,160 | 3,200 | 77,000 |
| 1989/09/11 | 3,160 | 3,200 | 3,150 | 3,200 | 96,000 |
| 1989/09/08 | 3,140 | 3,200 | 3,130 | 3,160 | 27,000 |
| 1989/09/07 | 3,020 | 3,090 | 3,010 | 3,090 | 32,000 |
| 1989/09/06 | 3,050 | 3,050 | 3,040 | 3,040 | 13,000 |
| 1989/09/05 | 3,040 | 3,050 | 3,040 | 3,050 | 13,000 |
| 1989/09/04 | 3,090 | 3,090 | 3,040 | 3,040 | 3,000 |
| 1989/09/01 | 3,100 | 3,100 | 3,100 | 3,100 | 9,000 |
| 1989/08/31 | 3,150 | 3,200 | 3,150 | 3,200 | 25,000 |
| 1989/08/29 | 3,180 | 3,180 | 3,180 | 3,180 | 1,000 |
| 1989/08/28 | 3,240 | 3,240 | 3,200 | 3,200 | 11,000 |
| 1989/08/25 | 3,240 | 3,240 | 3,210 | 3,240 | 26,000 |
| 1989/08/24 | 3,220 | 3,240 | 3,220 | 3,240 | 8,000 |
| 1989/08/23 | 3,330 | 3,330 | 3,270 | 3,310 | 93,000 |
| 1989/08/22 | 3,290 | 3,350 | 3,290 | 3,330 | 161,000 |
| 1989/08/21 | 3,250 | 3,280 | 3,180 | 3,270 | 155,000 |
| 1989/08/18 | 3,170 | 3,280 | 3,170 | 3,250 | 129,000 |
| 1989/08/17 | 3,150 | 3,200 | 3,150 | 3,190 | 41,000 |
| 1989/08/16 | 3,150 | 3,150 | 3,100 | 3,150 | 24,000 |
| 1989/08/15 | 3,160 | 3,160 | 3,150 | 3,150 | 20,000 |
| 1989/08/14 | 3,160 | 3,160 | 3,150 | 3,150 | 5,000 |
| 1989/08/11 | 3,150 | 3,150 | 3,100 | 3,100 | 41,000 |
| 1989/08/10 | 3,150 | 3,170 | 3,120 | 3,150 | 28,000 |
| 1989/08/09 | 3,210 | 3,210 | 3,110 | 3,120 | 28,000 |
| 1989/08/08 | 3,300 | 3,330 | 3,280 | 3,300 | 124,000 |
| 1989/08/07 | 3,190 | 3,280 | 3,130 | 3,260 | 84,000 |
| 1989/08/04 | 3,110 | 3,150 | 3,110 | 3,150 | 48,000 |
| 1989/08/03 | 3,140 | 3,160 | 3,110 | 3,140 | 121,000 |
| 1989/08/02 | 3,070 | 3,150 | 3,050 | 3,140 | 76,000 |
| 1989/08/01 | 3,120 | 3,130 | 3,050 | 3,050 | 61,000 |
| 1989/07/31 | 3,150 | 3,150 | 3,120 | 3,120 | 77,000 |
| 1989/07/28 | 3,200 | 3,200 | 3,110 | 3,140 | 267,000 |
| 1989/07/27 | 2,950 | 3,120 | 2,950 | 3,100 | 338,000 |
| 1989/07/26 | 2,850 | 3,000 | 2,850 | 3,000 | 364,000 |
| 1989/07/25 | 2,740 | 2,860 | 2,740 | 2,850 | 452,000 |
| 1989/07/24 | 2,740 | 2,750 | 2,700 | 2,700 | 26,000 |
| 1989/07/21 | 2,700 | 2,750 | 2,700 | 2,740 | 175,000 |
| 1989/07/20 | 2,590 | 2,730 | 2,590 | 2,700 | 230,000 |
| 1989/07/19 | 2,590 | 2,630 | 2,590 | 2,630 | 16,000 |
| 1989/07/18 | 2,560 | 2,630 | 2,540 | 2,550 | 23,000 |
| 1989/07/17 | 2,610 | 2,610 | 2,600 | 2,600 | 4,000 |
| 1989/07/14 | 2,580 | 2,580 | 2,580 | 2,580 | 2,000 |
| 1989/07/13 | 2,580 | 2,650 | 2,580 | 2,650 | 84,000 |
| 1989/07/12 | 2,560 | 2,640 | 2,560 | 2,640 | 12,000 |
| 1989/07/11 | 2,670 | 2,670 | 2,560 | 2,560 | 14,000 |
| 1989/07/10 | 2,690 | 2,690 | 2,660 | 2,670 | 32,000 |
| 1989/07/07 | 2,640 | 2,700 | 2,630 | 2,690 | 189,000 |
| 1989/07/06 | 2,650 | 2,650 | 2,610 | 2,630 | 44,000 |
| 1989/07/05 | 2,610 | 2,650 | 2,600 | 2,610 | 115,000 |
| 1989/07/04 | 2,540 | 2,600 | 2,540 | 2,600 | 11,000 |
| 1989/07/03 | 2,520 | 2,550 | 2,520 | 2,550 | 7,000 |
| 1989/06/30 | 2,600 | 2,600 | 2,500 | 2,500 | 64,000 |
| 1989/06/29 | 2,520 | 2,590 | 2,470 | 2,590 | 73,000 |
| 1989/06/28 | 2,430 | 2,460 | 2,380 | 2,390 | 13,000 |
| 1989/06/27 | 2,440 | 2,460 | 2,440 | 2,460 | 13,000 |
| 1989/06/26 | 2,440 | 2,440 | 2,400 | 2,400 | 5,000 |
| 1989/06/23 | 2,350 | 2,430 | 2,350 | 2,430 | 19,000 |
| 1989/06/22 | 2,350 | 2,380 | 2,350 | 2,350 | 5,000 |
| 1989/06/21 | 2,360 | 2,400 | 2,360 | 2,370 | 7,000 |
| 1989/06/20 | 2,400 | 2,440 | 2,380 | 2,400 | 6,000 |
| 1989/06/16 | 2,410 | 2,410 | 2,350 | 2,370 | 40,000 |
| 1989/06/15 | 2,460 | 2,460 | 2,410 | 2,410 | 4,000 |
| 1989/06/14 | 2,510 | 2,510 | 2,430 | 2,460 | 14,000 |
| 1989/06/12 | 2,530 | 2,590 | 2,530 | 2,550 | 35,000 |
| 1989/06/09 | 2,600 | 2,600 | 2,600 | 2,600 | 5,000 |
| 1989/06/08 | 2,510 | 2,600 | 2,480 | 2,600 | 43,000 |
| 1989/06/07 | 2,520 | 2,530 | 2,500 | 2,500 | 6,000 |
| 1989/06/06 | 2,590 | 2,590 | 2,510 | 2,550 | 44,000 |
| 1989/06/05 | 2,610 | 2,610 | 2,570 | 2,610 | 26,000 |
| 1989/06/02 | 2,610 | 2,650 | 2,600 | 2,620 | 119,000 |
| 1989/06/01 | 2,740 | 2,740 | 2,720 | 2,720 | 97,000 |
| 1989/05/31 | 2,660 | 2,730 | 2,660 | 2,720 | 331,000 |
| 1989/05/30 | 2,610 | 2,650 | 2,580 | 2,650 | 64,000 |
| 1989/05/29 | 2,600 | 2,610 | 2,590 | 2,610 | 47,000 |
| 1989/05/26 | 2,500 | 2,530 | 2,500 | 2,500 | 5,000 |
| 1989/05/25 | 2,470 | 2,470 | 2,470 | 2,470 | 5,000 |
| 1989/05/24 | 2,410 | 2,410 | 2,410 | 2,410 | 51,000 |
| 1989/05/23 | 2,390 | 2,410 | 2,380 | 2,410 | 33,000 |
| 1989/05/22 | 2,400 | 2,400 | 2,380 | 2,400 | 11,000 |
| 1989/05/19 | 2,400 | 2,400 | 2,400 | 2,400 | 3,000 |
| 1989/05/18 | 2,440 | 2,440 | 2,440 | 2,440 | 1,000 |
| 1989/05/16 | 2,460 | 2,460 | 2,460 | 2,460 | 2,000 |
| 1989/05/15 | 2,460 | 2,460 | 2,460 | 2,460 | 1,000 |
| 1989/05/12 | 2,470 | 2,470 | 2,450 | 2,470 | 5,000 |
| 1989/05/11 | 2,410 | 2,470 | 2,410 | 2,470 | 52,000 |
| 1989/05/10 | 2,290 | 2,290 | 2,290 | 2,290 | 1,000 |
| 1989/05/08 | 2,250 | 2,250 | 2,250 | 2,250 | 1,000 |
| 1989/05/01 | 2,260 | 2,260 | 2,260 | 2,260 | 2,000 |
| 1989/04/27 | 2,200 | 2,200 | 2,200 | 2,200 | 3,000 |
| 1989/04/21 | 2,270 | 2,270 | 2,240 | 2,240 | 5,000 |
| 1989/04/20 | 2,200 | 2,200 | 2,200 | 2,200 | 1,000 |
| 1989/04/19 | 2,160 | 2,160 | 2,160 | 2,160 | 1,000 |
| 1989/04/18 | 2,150 | 2,150 | 2,150 | 2,150 | 1,000 |
| 1989/04/14 | 2,260 | 2,260 | 2,260 | 2,260 | 1,000 |
| 1989/04/13 | 2,220 | 2,260 | 2,220 | 2,260 | 3,000 |
| 1989/04/05 | 1,960 | 1,960 | 1,960 | 1,960 | 9,000 |
| 1989/03/29 | 2,000 | 2,000 | 2,000 | 2,000 | 2,000 |
| 1989/03/28 | 0 | 0 | 0 | 0 | 0 |
| 1989/03/28 | 1 -> 1.05 分割 | ||||
| 1989/03/27 | 2,120 | 2,120 | 2,120 | 2,120 | 1,000 |
| 1989/03/24 | 2,120 | 2,120 | 2,120 | 2,120 | 6,000 |
| 1989/03/23 | 2,120 | 2,160 | 2,120 | 2,160 | 6,000 |
| 1989/03/22 | 2,120 | 2,120 | 2,120 | 2,120 | 4,000 |
| 1989/03/20 | 2,120 | 2,120 | 2,120 | 2,120 | 1,000 |
| 1989/03/16 | 2,130 | 2,130 | 2,130 | 2,130 | 1,000 |
| 1989/03/15 | 2,120 | 2,120 | 2,120 | 2,120 | 4,000 |
| 1989/03/14 | 2,120 | 2,120 | 2,120 | 2,120 | 1,000 |
| 1989/03/09 | 2,110 | 2,110 | 2,110 | 2,110 | 1,000 |
| 1989/03/06 | 2,100 | 2,100 | 2,100 | 2,100 | 3,000 |
| 1989/02/28 | 2,200 | 2,200 | 2,200 | 2,200 | 1,000 |
| 1989/02/27 | 2,150 | 2,150 | 2,150 | 2,150 | 2,000 |
| 1989/02/23 | 2,200 | 2,200 | 2,200 | 2,200 | 1,000 |
| 1989/02/15 | 2,220 | 2,220 | 2,220 | 2,220 | 2,000 |
| 1989/02/10 | 2,280 | 2,280 | 2,270 | 2,270 | 2,000 |
| 1989/02/09 | 2,270 | 2,270 | 2,270 | 2,270 | 1,000 |
| 1989/02/08 | 2,260 | 2,260 | 2,260 | 2,260 | 1,000 |
| 1989/02/03 | 2,300 | 2,300 | 2,300 | 2,300 | 1,000 |
| 1989/02/02 | 2,300 | 2,300 | 2,300 | 2,300 | 1,000 |
| 1989/02/01 | 2,300 | 2,300 | 2,300 | 2,300 | 1,000 |
| 1989/01/30 | 2,330 | 2,330 | 2,220 | 2,220 | 3,000 |
| 1989/01/28 | 2,330 | 2,330 | 2,330 | 2,330 | 2,000 |
| 1989/01/27 | 2,290 | 2,290 | 2,290 | 2,290 | 1,000 |
| 1989/01/26 | 2,300 | 2,300 | 2,300 | 2,300 | 1,000 |
| 1989/01/25 | 2,300 | 2,300 | 2,300 | 2,300 | 1,000 |
| 1989/01/24 | 2,200 | 2,200 | 2,200 | 2,200 | 1,000 |
| 1989/01/23 | 2,190 | 2,190 | 2,190 | 2,190 | 1,000 |
| 1989/01/20 | 2,160 | 2,160 | 2,160 | 2,160 | 1,000 |
| 1989/01/19 | 2,160 | 2,160 | 2,160 | 2,160 | 1,000 |
| 1989/01/17 | 2,270 | 2,270 | 2,270 | 2,270 | 1,000 |
| 1989/01/10 | 2,290 | 2,290 | 2,290 | 2,290 | 1,000 |