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 |
|---|---|---|---|---|---|
| 2001/12/28 | 1,700 | 1,705 | 1,698 | 1,699 | 40,000 |
| 2001/12/27 | 1,683 | 1,690 | 1,680 | 1,683 | 57,000 |
| 2001/12/26 | 1,717 | 1,717 | 1,683 | 1,683 | 21,000 |
| 2001/12/25 | 1,715 | 1,730 | 1,715 | 1,730 | 41,000 |
| 2001/12/21 | 1,668 | 1,719 | 1,660 | 1,715 | 67,000 |
| 2001/12/20 | 1,700 | 1,700 | 1,663 | 1,670 | 39,000 |
| 2001/12/19 | 1,622 | 1,719 | 1,622 | 1,660 | 22,000 |
| 2001/12/18 | 1,689 | 1,721 | 1,661 | 1,682 | 69,000 |
| 2001/12/17 | 1,770 | 1,770 | 1,674 | 1,689 | 22,000 |
| 2001/12/14 | 1,834 | 1,840 | 1,800 | 1,800 | 134,000 |
| 2001/12/13 | 1,865 | 1,880 | 1,850 | 1,864 | 50,000 |
| 2001/12/12 | 1,852 | 1,875 | 1,852 | 1,865 | 45,000 |
| 2001/12/11 | 1,860 | 1,862 | 1,852 | 1,852 | 16,000 |
| 2001/12/10 | 1,860 | 1,865 | 1,860 | 1,860 | 11,000 |
| 2001/12/07 | 1,909 | 1,909 | 1,890 | 1,890 | 10,000 |
| 2001/12/06 | 1,930 | 1,930 | 1,925 | 1,925 | 6,000 |
| 2001/12/05 | 1,910 | 1,914 | 1,895 | 1,904 | 114,000 |
| 2001/12/04 | 1,950 | 1,950 | 1,895 | 1,940 | 112,000 |
| 2001/12/03 | 1,920 | 1,947 | 1,870 | 1,947 | 56,000 |
| 2001/11/30 | 1,890 | 1,911 | 1,890 | 1,890 | 25,000 |
| 2001/11/29 | 1,920 | 1,920 | 1,919 | 1,920 | 12,000 |
| 2001/11/28 | 1,911 | 1,925 | 1,911 | 1,920 | 19,000 |
| 2001/11/27 | 1,936 | 1,940 | 1,880 | 1,910 | 8,000 |
| 2001/11/26 | 1,918 | 1,948 | 1,918 | 1,940 | 28,000 |
| 2001/11/22 | 1,970 | 1,973 | 1,908 | 1,948 | 28,000 |
| 2001/11/21 | 1,900 | 1,968 | 1,900 | 1,968 | 10,000 |
| 2001/11/20 | 1,911 | 1,930 | 1,911 | 1,930 | 13,000 |
| 2001/11/19 | 1,930 | 1,932 | 1,911 | 1,911 | 8,000 |
| 2001/11/16 | 2,000 | 2,000 | 1,990 | 1,990 | 24,000 |
| 2001/11/15 | 1,904 | 1,970 | 1,904 | 1,970 | 17,000 |
| 2001/11/14 | 1,919 | 1,920 | 1,904 | 1,904 | 8,000 |
| 2001/11/13 | 1,944 | 1,944 | 1,903 | 1,920 | 40,000 |
| 2001/11/12 | 1,906 | 1,916 | 1,906 | 1,914 | 7,000 |
| 2001/11/09 | 1,949 | 1,949 | 1,920 | 1,920 | 19,000 |
| 2001/11/08 | 1,886 | 1,969 | 1,886 | 1,969 | 22,000 |
| 2001/11/07 | 1,916 | 1,920 | 1,871 | 1,885 | 18,000 |
| 2001/11/06 | 1,916 | 1,932 | 1,900 | 1,914 | 22,000 |
| 2001/11/05 | 1,915 | 1,919 | 1,900 | 1,916 | 27,000 |
| 2001/11/02 | 1,950 | 1,951 | 1,915 | 1,915 | 23,000 |
| 2001/11/01 | 1,930 | 1,930 | 1,902 | 1,920 | 24,000 |
| 2001/10/31 | 1,927 | 1,953 | 1,903 | 1,903 | 22,000 |
| 2001/10/30 | 1,876 | 1,899 | 1,876 | 1,897 | 7,000 |
| 2001/10/29 | 1,920 | 1,920 | 1,875 | 1,891 | 21,000 |
| 2001/10/26 | 1,933 | 1,940 | 1,891 | 1,920 | 47,000 |
| 2001/10/25 | 1,900 | 1,935 | 1,900 | 1,933 | 41,000 |
| 2001/10/24 | 1,831 | 1,895 | 1,831 | 1,895 | 54,000 |
| 2001/10/23 | 1,891 | 1,892 | 1,888 | 1,891 | 41,000 |
| 2001/10/22 | 1,900 | 1,900 | 1,891 | 1,891 | 9,000 |
| 2001/10/19 | 1,862 | 1,880 | 1,854 | 1,880 | 6,000 |
| 2001/10/18 | 1,916 | 1,916 | 1,881 | 1,881 | 25,000 |
| 2001/10/17 | 1,919 | 1,919 | 1,892 | 1,916 | 18,000 |
| 2001/10/16 | 1,923 | 1,923 | 1,913 | 1,919 | 11,000 |
| 2001/10/15 | 1,881 | 1,923 | 1,881 | 1,923 | 9,000 |
| 2001/10/12 | 1,885 | 1,911 | 1,885 | 1,911 | 19,000 |
| 2001/10/11 | 1,935 | 1,938 | 1,881 | 1,885 | 41,000 |
| 2001/10/10 | 1,958 | 1,958 | 1,915 | 1,916 | 24,000 |
| 2001/10/09 | 1,900 | 1,968 | 1,899 | 1,968 | 43,000 |
| 2001/10/05 | 1,900 | 1,900 | 1,896 | 1,900 | 19,000 |
| 2001/10/04 | 1,900 | 1,910 | 1,898 | 1,900 | 30,000 |
| 2001/10/03 | 1,888 | 1,900 | 1,881 | 1,900 | 29,000 |
| 2001/10/02 | 1,890 | 1,899 | 1,880 | 1,888 | 53,000 |
| 2001/10/01 | 1,755 | 1,860 | 1,755 | 1,860 | 43,000 |
| 2001/09/28 | 1,770 | 1,870 | 1,770 | 1,845 | 50,000 |
| 2001/09/27 | 1,800 | 1,800 | 1,797 | 1,800 | 15,000 |
| 2001/09/26 | 1,800 | 1,800 | 1,795 | 1,800 | 19,000 |
| 2001/09/25 | 1,807 | 1,807 | 1,795 | 1,800 | 18,000 |
| 2001/09/21 | 1,789 | 1,800 | 1,778 | 1,800 | 29,000 |
| 2001/09/20 | 1,799 | 1,800 | 1,771 | 1,800 | 14,000 |
| 2001/09/19 | 1,797 | 1,814 | 1,797 | 1,800 | 32,000 |
| 2001/09/18 | 1,765 | 1,801 | 1,765 | 1,797 | 33,000 |
| 2001/09/17 | 1,758 | 1,800 | 1,753 | 1,765 | 33,000 |
| 2001/09/14 | 1,874 | 1,874 | 1,784 | 1,848 | 52,000 |
| 2001/09/13 | 1,760 | 1,760 | 1,720 | 1,724 | 15,000 |
| 2001/09/12 | 1,800 | 1,800 | 1,750 | 1,779 | 9,000 |
| 2001/09/11 | 1,834 | 1,837 | 1,820 | 1,837 | 58,000 |
| 2001/09/10 | 1,845 | 1,865 | 1,845 | 1,864 | 11,000 |
| 2001/09/07 | 1,890 | 1,901 | 1,890 | 1,900 | 20,000 |
| 2001/09/06 | 1,848 | 1,875 | 1,848 | 1,875 | 8,000 |
| 2001/09/05 | 1,867 | 1,877 | 1,848 | 1,877 | 28,000 |
| 2001/09/04 | 1,923 | 1,929 | 1,909 | 1,920 | 51,000 |
| 2001/09/03 | 1,900 | 1,901 | 1,876 | 1,876 | 14,000 |
| 2001/08/31 | 1,881 | 1,900 | 1,881 | 1,900 | 27,000 |
| 2001/08/30 | 1,875 | 1,888 | 1,857 | 1,881 | 20,000 |
| 2001/08/29 | 1,888 | 1,904 | 1,888 | 1,903 | 8,000 |
| 2001/08/28 | 1,970 | 1,970 | 1,860 | 1,948 | 30,000 |
| 2001/08/27 | 1,940 | 1,950 | 1,940 | 1,945 | 24,000 |
| 2001/08/24 | 1,931 | 1,940 | 1,926 | 1,940 | 92,000 |
| 2001/08/23 | 1,939 | 1,939 | 1,903 | 1,932 | 30,000 |
| 2001/08/22 | 1,900 | 1,909 | 1,900 | 1,909 | 7,000 |
| 2001/08/21 | 1,899 | 1,899 | 1,847 | 1,847 | 4,000 |
| 2001/08/20 | 1,809 | 1,900 | 1,809 | 1,900 | 18,000 |
| 2001/08/17 | 1,908 | 1,928 | 1,908 | 1,928 | 7,000 |
| 2001/08/16 | 1,930 | 1,930 | 1,894 | 1,908 | 27,000 |
| 2001/08/15 | 1,905 | 1,933 | 1,905 | 1,933 | 5,000 |
| 2001/08/14 | 1,910 | 1,921 | 1,905 | 1,905 | 17,000 |
| 2001/08/13 | 1,840 | 1,860 | 1,840 | 1,851 | 39,000 |
| 2001/08/10 | 1,853 | 1,869 | 1,850 | 1,869 | 20,000 |
| 2001/08/09 | 1,866 | 1,870 | 1,850 | 1,853 | 31,000 |
| 2001/08/08 | 1,889 | 1,889 | 1,872 | 1,880 | 10,000 |
| 2001/08/07 | 1,854 | 1,896 | 1,854 | 1,896 | 32,000 |
| 2001/08/06 | 1,884 | 1,884 | 1,880 | 1,884 | 8,000 |
| 2001/08/03 | 1,890 | 1,905 | 1,866 | 1,885 | 31,000 |
| 2001/08/02 | 1,910 | 1,910 | 1,901 | 1,906 | 45,000 |
| 2001/08/01 | 1,944 | 1,944 | 1,900 | 1,904 | 75,000 |
| 2001/07/31 | 1,950 | 1,970 | 1,930 | 1,950 | 40,000 |
| 2001/07/30 | 1,915 | 1,950 | 1,915 | 1,930 | 25,000 |
| 2001/07/27 | 1,931 | 1,940 | 1,916 | 1,916 | 27,000 |
| 2001/07/26 | 1,900 | 1,920 | 1,900 | 1,920 | 41,000 |
| 2001/07/25 | 1,870 | 1,900 | 1,870 | 1,900 | 21,000 |
| 2001/07/24 | 1,844 | 1,870 | 1,826 | 1,870 | 25,000 |
| 2001/07/23 | 1,844 | 1,849 | 1,825 | 1,849 | 6,000 |
| 2001/07/19 | 1,830 | 1,867 | 1,830 | 1,847 | 25,000 |
| 2001/07/18 | 1,811 | 1,811 | 1,805 | 1,809 | 9,000 |
| 2001/07/17 | 1,777 | 1,797 | 1,777 | 1,796 | 8,000 |
| 2001/07/16 | 1,769 | 1,807 | 1,769 | 1,807 | 4,000 |
| 2001/07/13 | 1,802 | 1,802 | 1,799 | 1,799 | 18,000 |
| 2001/07/12 | 1,830 | 1,849 | 1,800 | 1,849 | 19,000 |
| 2001/07/11 | 1,830 | 1,830 | 1,800 | 1,800 | 11,000 |
| 2001/07/10 | 1,830 | 1,830 | 1,795 | 1,800 | 63,000 |
| 2001/07/09 | 1,852 | 1,852 | 1,808 | 1,837 | 14,000 |
| 2001/07/06 | 1,815 | 1,830 | 1,815 | 1,821 | 22,000 |
| 2001/07/05 | 1,831 | 1,836 | 1,814 | 1,815 | 38,000 |
| 2001/07/04 | 1,832 | 1,860 | 1,832 | 1,833 | 5,000 |
| 2001/07/03 | 1,926 | 1,926 | 1,836 | 1,843 | 7,000 |
| 2001/07/02 | 1,876 | 1,876 | 1,831 | 1,836 | 13,000 |
| 2001/06/29 | 1,840 | 1,900 | 1,840 | 1,876 | 27,000 |
| 2001/06/28 | 1,835 | 1,840 | 1,829 | 1,829 | 62,000 |
| 2001/06/27 | 1,840 | 1,849 | 1,822 | 1,836 | 75,000 |
| 2001/06/26 | 1,851 | 1,860 | 1,829 | 1,839 | 33,000 |
| 2001/06/25 | 1,825 | 1,850 | 1,825 | 1,850 | 28,000 |
| 2001/06/22 | 1,790 | 1,840 | 1,790 | 1,825 | 75,000 |
| 2001/06/21 | 1,798 | 1,798 | 1,760 | 1,789 | 19,000 |
| 2001/06/20 | 1,751 | 1,801 | 1,751 | 1,801 | 26,000 |
| 2001/06/19 | 1,749 | 1,757 | 1,749 | 1,751 | 12,000 |
| 2001/06/18 | 1,723 | 1,752 | 1,723 | 1,751 | 15,000 |
| 2001/06/15 | 1,776 | 1,780 | 1,752 | 1,752 | 45,000 |
| 2001/06/14 | 1,770 | 1,789 | 1,770 | 1,775 | 13,000 |
| 2001/06/13 | 1,795 | 1,801 | 1,795 | 1,800 | 34,000 |
| 2001/06/12 | 1,805 | 1,810 | 1,796 | 1,801 | 52,000 |
| 2001/06/11 | 1,794 | 1,798 | 1,788 | 1,795 | 21,000 |
| 2001/06/08 | 1,767 | 1,800 | 1,750 | 1,794 | 99,000 |
| 2001/06/07 | 1,770 | 1,797 | 1,770 | 1,797 | 7,000 |
| 2001/06/06 | 1,800 | 1,820 | 1,800 | 1,800 | 13,000 |
| 2001/06/05 | 1,801 | 1,860 | 1,801 | 1,840 | 19,000 |
| 2001/06/04 | 1,830 | 1,830 | 1,810 | 1,830 | 13,000 |
| 2001/06/01 | 1,801 | 1,805 | 1,801 | 1,802 | 10,000 |
| 2001/05/31 | 1,849 | 1,849 | 1,840 | 1,840 | 2,000 |
| 2001/05/30 | 1,849 | 1,850 | 1,800 | 1,850 | 17,000 |
| 2001/05/29 | 1,879 | 1,889 | 1,850 | 1,850 | 17,000 |
| 2001/05/28 | 1,869 | 1,910 | 1,869 | 1,879 | 59,000 |
| 2001/05/25 | 1,870 | 1,870 | 1,850 | 1,869 | 15,000 |
| 2001/05/24 | 1,878 | 1,878 | 1,830 | 1,830 | 8,000 |
| 2001/05/23 | 1,775 | 1,842 | 1,775 | 1,842 | 23,000 |
| 2001/05/22 | 1,880 | 1,880 | 1,805 | 1,805 | 30,000 |
| 2001/05/21 | 1,830 | 1,870 | 1,825 | 1,870 | 39,000 |
| 2001/05/18 | 1,765 | 1,860 | 1,765 | 1,860 | 40,000 |
| 2001/05/17 | 1,750 | 1,800 | 1,750 | 1,800 | 14,000 |
| 2001/05/16 | 1,761 | 1,790 | 1,750 | 1,750 | 36,000 |
| 2001/05/15 | 1,756 | 1,769 | 1,756 | 1,761 | 11,000 |
| 2001/05/14 | 1,769 | 1,769 | 1,751 | 1,751 | 10,000 |
| 2001/05/11 | 1,740 | 1,767 | 1,740 | 1,767 | 14,000 |
| 2001/05/10 | 1,740 | 1,750 | 1,740 | 1,740 | 16,000 |
| 2001/05/09 | 1,760 | 1,760 | 1,740 | 1,740 | 46,000 |
| 2001/05/08 | 1,740 | 1,770 | 1,740 | 1,770 | 32,000 |
| 2001/05/07 | 1,734 | 1,750 | 1,734 | 1,740 | 76,000 |
| 2001/05/02 | 1,730 | 1,734 | 1,700 | 1,734 | 91,000 |
| 2001/05/01 | 1,732 | 1,750 | 1,726 | 1,730 | 86,000 |
| 2001/04/27 | 1,600 | 1,612 | 1,585 | 1,612 | 132,000 |
| 2001/04/26 | 1,599 | 1,600 | 1,548 | 1,600 | 40,000 |
| 2001/04/25 | 1,600 | 1,600 | 1,593 | 1,593 | 23,000 |
| 2001/04/24 | 1,600 | 1,600 | 1,590 | 1,600 | 60,000 |
| 2001/04/23 | 1,601 | 1,609 | 1,580 | 1,586 | 40,000 |
| 2001/04/20 | 1,610 | 1,649 | 1,600 | 1,602 | 27,000 |
| 2001/04/19 | 1,649 | 1,650 | 1,600 | 1,640 | 31,000 |
| 2001/04/18 | 1,638 | 1,640 | 1,608 | 1,640 | 56,000 |
| 2001/04/17 | 1,588 | 1,650 | 1,570 | 1,642 | 46,000 |
| 2001/04/16 | 1,527 | 1,528 | 1,527 | 1,528 | 4,000 |
| 2001/04/13 | 1,523 | 1,527 | 1,523 | 1,526 | 4,000 |
| 2001/04/12 | 1,577 | 1,590 | 1,550 | 1,552 | 58,000 |
| 2001/04/11 | 1,589 | 1,589 | 1,529 | 1,577 | 20,000 |
| 2001/04/10 | 1,580 | 1,589 | 1,559 | 1,562 | 29,000 |
| 2001/04/09 | 1,561 | 1,583 | 1,559 | 1,559 | 22,000 |
| 2001/04/06 | 1,564 | 1,569 | 1,559 | 1,559 | 7,000 |
| 2001/04/05 | 1,562 | 1,564 | 1,501 | 1,564 | 17,000 |
| 2001/04/04 | 1,561 | 1,562 | 1,516 | 1,562 | 12,000 |
| 2001/04/03 | 1,520 | 1,601 | 1,506 | 1,562 | 39,000 |
| 2001/04/02 | 1,500 | 1,520 | 1,450 | 1,520 | 22,000 |
| 2001/03/30 | 1,522 | 1,581 | 1,500 | 1,500 | 23,000 |
| 2001/03/29 | 1,590 | 1,590 | 1,505 | 1,505 | 11,000 |
| 2001/03/28 | 1,482 | 1,543 | 1,482 | 1,505 | 23,000 |
| 2001/03/27 | 1,540 | 1,600 | 1,520 | 1,600 | 58,000 |
| 2001/03/26 | 1,498 | 1,550 | 1,475 | 1,550 | 63,000 |
| 2001/03/23 | 1,458 | 1,466 | 1,458 | 1,465 | 10,000 |
| 2001/03/22 | 1,509 | 1,539 | 1,454 | 1,458 | 43,000 |
| 2001/03/21 | 1,468 | 1,520 | 1,468 | 1,509 | 27,000 |
| 2001/03/19 | 1,412 | 1,472 | 1,412 | 1,468 | 19,000 |
| 2001/03/16 | 1,457 | 1,550 | 1,457 | 1,522 | 77,000 |
| 2001/03/15 | 1,439 | 1,459 | 1,419 | 1,457 | 11,000 |
| 2001/03/14 | 1,440 | 1,441 | 1,423 | 1,439 | 56,000 |
| 2001/03/13 | 1,458 | 1,458 | 1,420 | 1,439 | 26,000 |
| 2001/03/12 | 1,430 | 1,444 | 1,430 | 1,440 | 44,000 |
| 2001/03/09 | 1,420 | 1,460 | 1,420 | 1,460 | 77,000 |
| 2001/03/08 | 1,429 | 1,464 | 1,429 | 1,430 | 43,000 |
| 2001/03/07 | 1,411 | 1,420 | 1,411 | 1,420 | 74,000 |
| 2001/03/06 | 1,390 | 1,440 | 1,390 | 1,440 | 54,000 |
| 2001/03/05 | 1,355 | 1,389 | 1,355 | 1,389 | 10,000 |
| 2001/03/02 | 1,375 | 1,390 | 1,371 | 1,371 | 57,000 |
| 2001/03/01 | 1,397 | 1,397 | 1,389 | 1,391 | 26,000 |
| 2001/02/28 | 1,391 | 1,410 | 1,391 | 1,397 | 49,000 |
| 2001/02/27 | 1,400 | 1,400 | 1,387 | 1,392 | 13,000 |
| 2001/02/26 | 1,369 | 1,409 | 1,369 | 1,400 | 25,000 |
| 2001/02/23 | 1,390 | 1,391 | 1,370 | 1,389 | 99,000 |
| 2001/02/22 | 1,388 | 1,392 | 1,359 | 1,389 | 96,000 |
| 2001/02/21 | 1,290 | 1,330 | 1,290 | 1,330 | 11,000 |
| 2001/02/20 | 1,320 | 1,330 | 1,298 | 1,330 | 75,000 |
| 2001/02/19 | 1,320 | 1,340 | 1,320 | 1,320 | 48,000 |
| 2001/02/16 | 1,370 | 1,370 | 1,340 | 1,340 | 75,000 |
| 2001/02/15 | 1,382 | 1,385 | 1,370 | 1,370 | 42,000 |
| 2001/02/14 | 1,390 | 1,390 | 1,381 | 1,382 | 26,000 |
| 2001/02/13 | 1,397 | 1,397 | 1,370 | 1,375 | 65,000 |
| 2001/02/09 | 1,391 | 1,402 | 1,391 | 1,400 | 39,000 |
| 2001/02/08 | 1,411 | 1,411 | 1,400 | 1,410 | 33,000 |
| 2001/02/07 | 1,424 | 1,447 | 1,423 | 1,430 | 49,000 |
| 2001/02/06 | 1,443 | 1,447 | 1,443 | 1,447 | 17,000 |
| 2001/02/05 | 1,437 | 1,447 | 1,437 | 1,441 | 34,000 |
| 2001/02/02 | 1,449 | 1,449 | 1,435 | 1,448 | 39,000 |
| 2001/02/01 | 1,421 | 1,440 | 1,415 | 1,435 | 86,000 |
| 2001/01/31 | 1,390 | 1,420 | 1,390 | 1,420 | 30,000 |
| 2001/01/30 | 1,396 | 1,410 | 1,394 | 1,410 | 25,000 |
| 2001/01/29 | 1,413 | 1,413 | 1,390 | 1,404 | 36,000 |
| 2001/01/26 | 1,419 | 1,419 | 1,382 | 1,413 | 13,000 |
| 2001/01/25 | 1,420 | 1,420 | 1,409 | 1,419 | 43,000 |
| 2001/01/24 | 1,415 | 1,415 | 1,410 | 1,410 | 50,000 |
| 2001/01/23 | 1,418 | 1,419 | 1,400 | 1,414 | 29,000 |
| 2001/01/22 | 1,413 | 1,413 | 1,391 | 1,401 | 9,000 |
| 2001/01/19 | 1,408 | 1,420 | 1,390 | 1,390 | 27,000 |
| 2001/01/18 | 1,386 | 1,409 | 1,386 | 1,409 | 27,000 |
| 2001/01/17 | 1,420 | 1,420 | 1,385 | 1,386 | 17,000 |
| 2001/01/16 | 1,408 | 1,440 | 1,388 | 1,440 | 13,000 |
| 2001/01/15 | 1,400 | 1,414 | 1,390 | 1,390 | 19,000 |
| 2001/01/12 | 1,425 | 1,425 | 1,390 | 1,401 | 25,000 |
| 2001/01/11 | 1,403 | 1,409 | 1,381 | 1,394 | 46,000 |
| 2001/01/10 | 1,409 | 1,420 | 1,400 | 1,410 | 30,000 |
| 2001/01/09 | 1,382 | 1,410 | 1,382 | 1,409 | 19,000 |
| 2001/01/05 | 1,489 | 1,491 | 1,442 | 1,442 | 23,000 |
| 2001/01/04 | 1,500 | 1,500 | 1,470 | 1,488 | 28,000 |