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 |
|---|---|---|---|---|---|
| 2002/12/30 | 1,460 | 1,497 | 1,460 | 1,475 | 9,500 |
| 2002/12/27 | 1,449 | 1,480 | 1,449 | 1,467 | 30,400 |
| 2002/12/26 | 1,469 | 1,477 | 1,447 | 1,450 | 17,500 |
| 2002/12/25 | 1,407 | 1,449 | 1,407 | 1,449 | 26,000 |
| 2002/12/24 | 1,415 | 1,438 | 1,387 | 1,407 | 47,400 |
| 2002/12/20 | 1,438 | 1,460 | 1,438 | 1,455 | 38,700 |
| 2002/12/19 | 1,435 | 1,458 | 1,380 | 1,458 | 34,400 |
| 2002/12/18 | 1,423 | 1,447 | 1,423 | 1,435 | 16,300 |
| 2002/12/17 | 1,450 | 1,450 | 1,439 | 1,443 | 16,000 |
| 2002/12/16 | 1,460 | 1,460 | 1,422 | 1,430 | 15,700 |
| 2002/12/13 | 1,500 | 1,501 | 1,445 | 1,459 | 168,400 |
| 2002/12/12 | 1,499 | 1,525 | 1,499 | 1,500 | 55,800 |
| 2002/12/11 | 1,479 | 1,480 | 1,470 | 1,470 | 13,400 |
| 2002/12/10 | 1,479 | 1,484 | 1,470 | 1,480 | 44,200 |
| 2002/12/09 | 1,482 | 1,499 | 1,478 | 1,478 | 24,700 |
| 2002/12/06 | 1,570 | 1,570 | 1,490 | 1,502 | 27,900 |
| 2002/12/05 | 1,560 | 1,585 | 1,552 | 1,585 | 51,000 |
| 2002/12/04 | 1,474 | 1,569 | 1,474 | 1,531 | 22,300 |
| 2002/12/03 | 1,554 | 1,571 | 1,545 | 1,554 | 25,900 |
| 2002/12/02 | 1,560 | 1,562 | 1,452 | 1,551 | 25,100 |
| 2002/11/29 | 1,547 | 1,575 | 1,547 | 1,560 | 37,500 |
| 2002/11/28 | 1,491 | 1,554 | 1,490 | 1,537 | 35,400 |
| 2002/11/27 | 1,500 | 1,500 | 1,487 | 1,490 | 33,600 |
| 2002/11/26 | 1,499 | 1,500 | 1,473 | 1,499 | 32,200 |
| 2002/11/25 | 1,480 | 1,500 | 1,476 | 1,499 | 36,500 |
| 2002/11/22 | 1,489 | 1,490 | 1,458 | 1,459 | 34,000 |
| 2002/11/21 | 1,493 | 1,494 | 1,445 | 1,469 | 12,400 |
| 2002/11/20 | 1,400 | 1,456 | 1,400 | 1,456 | 22,400 |
| 2002/11/19 | 1,360 | 1,382 | 1,350 | 1,378 | 19,400 |
| 2002/11/18 | 1,430 | 1,430 | 1,330 | 1,350 | 16,600 |
| 2002/11/15 | 1,440 | 1,440 | 1,400 | 1,430 | 31,500 |
| 2002/11/14 | 1,410 | 1,445 | 1,380 | 1,414 | 35,500 |
| 2002/11/13 | 1,510 | 1,510 | 1,407 | 1,407 | 14,500 |
| 2002/11/12 | 1,402 | 1,515 | 1,402 | 1,513 | 33,600 |
| 2002/11/11 | 1,410 | 1,436 | 1,405 | 1,405 | 20,100 |
| 2002/11/08 | 1,410 | 1,450 | 1,408 | 1,440 | 33,500 |
| 2002/11/07 | 1,500 | 1,500 | 1,450 | 1,450 | 20,900 |
| 2002/11/06 | 1,501 | 1,515 | 1,493 | 1,500 | 46,000 |
| 2002/11/05 | 1,500 | 1,501 | 1,490 | 1,500 | 27,800 |
| 2002/11/01 | 1,511 | 1,511 | 1,482 | 1,484 | 26,300 |
| 2002/10/31 | 1,575 | 1,575 | 1,507 | 1,510 | 22,800 |
| 2002/10/30 | 1,568 | 1,615 | 1,568 | 1,575 | 24,400 |
| 2002/10/29 | 1,550 | 1,588 | 1,550 | 1,571 | 13,700 |
| 2002/10/28 | 1,595 | 1,625 | 1,540 | 1,625 | 13,600 |
| 2002/10/25 | 1,560 | 1,597 | 1,560 | 1,597 | 18,800 |
| 2002/10/24 | 1,560 | 1,560 | 1,517 | 1,560 | 7,500 |
| 2002/10/23 | 1,525 | 1,580 | 1,513 | 1,560 | 22,600 |
| 2002/10/22 | 1,616 | 1,617 | 1,542 | 1,555 | 12,700 |
| 2002/10/21 | 1,650 | 1,680 | 1,635 | 1,635 | 34,100 |
| 2002/10/18 | 1,635 | 1,649 | 1,620 | 1,630 | 15,700 |
| 2002/10/17 | 1,631 | 1,651 | 1,626 | 1,628 | 17,900 |
| 2002/10/16 | 1,623 | 1,665 | 1,623 | 1,626 | 33,900 |
| 2002/10/15 | 1,560 | 1,616 | 1,552 | 1,613 | 65,400 |
| 2002/10/11 | 1,567 | 1,567 | 1,545 | 1,562 | 18,500 |
| 2002/10/10 | 1,538 | 1,568 | 1,510 | 1,532 | 11,700 |
| 2002/10/09 | 1,580 | 1,580 | 1,563 | 1,563 | 17,300 |
| 2002/10/08 | 1,567 | 1,590 | 1,539 | 1,590 | 14,200 |
| 2002/10/07 | 1,520 | 1,550 | 1,519 | 1,543 | 15,400 |
| 2002/10/04 | 1,492 | 1,550 | 1,492 | 1,550 | 11,100 |
| 2002/10/03 | 1,490 | 1,510 | 1,489 | 1,505 | 18,200 |
| 2002/10/02 | 1,499 | 1,510 | 1,490 | 1,490 | 20,900 |
| 2002/10/01 | 1,501 | 1,510 | 1,462 | 1,482 | 19,000 |
| 2002/09/30 | 1,564 | 1,571 | 1,514 | 1,560 | 9,400 |
| 2002/09/27 | 1,547 | 1,564 | 1,521 | 1,564 | 32,900 |
| 2002/09/26 | 1,487 | 1,505 | 1,487 | 1,499 | 27,300 |
| 2002/09/25 | 1,457 | 1,484 | 1,449 | 1,470 | 19,400 |
| 2002/09/24 | 1,500 | 1,500 | 1,459 | 1,486 | 27,700 |
| 2002/09/20 | 1,473 | 1,494 | 1,472 | 1,480 | 41,900 |
| 2002/09/19 | 1,500 | 1,523 | 1,472 | 1,472 | 22,200 |
| 2002/09/18 | 1,497 | 1,497 | 1,477 | 1,490 | 25,200 |
| 2002/09/17 | 1,461 | 1,500 | 1,457 | 1,477 | 29,800 |
| 2002/09/13 | 1,432 | 1,450 | 1,432 | 1,450 | 84,900 |
| 2002/09/12 | 1,470 | 1,470 | 1,450 | 1,450 | 26,300 |
| 2002/09/11 | 1,445 | 1,460 | 1,442 | 1,450 | 23,500 |
| 2002/09/10 | 1,428 | 1,481 | 1,428 | 1,454 | 72,400 |
| 2002/09/09 | 1,423 | 1,437 | 1,408 | 1,408 | 33,700 |
| 2002/09/06 | 1,411 | 1,451 | 1,410 | 1,443 | 46,800 |
| 2002/09/05 | 1,460 | 1,478 | 1,424 | 1,451 | 58,900 |
| 2002/09/04 | 1,411 | 1,424 | 1,411 | 1,420 | 32,200 |
| 2002/09/03 | 1,444 | 1,444 | 1,418 | 1,419 | 30,900 |
| 2002/09/02 | 1,451 | 1,451 | 1,410 | 1,424 | 27,800 |
| 2002/08/30 | 1,405 | 1,492 | 1,402 | 1,492 | 30,900 |
| 2002/08/29 | 1,459 | 1,459 | 1,410 | 1,410 | 25,200 |
| 2002/08/28 | 1,459 | 1,459 | 1,439 | 1,439 | 16,000 |
| 2002/08/27 | 1,484 | 1,484 | 1,450 | 1,466 | 15,200 |
| 2002/08/26 | 1,450 | 1,500 | 1,450 | 1,485 | 20,300 |
| 2002/08/23 | 1,474 | 1,488 | 1,440 | 1,440 | 27,600 |
| 2002/08/22 | 1,460 | 1,474 | 1,441 | 1,474 | 36,100 |
| 2002/08/21 | 1,470 | 1,493 | 1,449 | 1,456 | 25,900 |
| 2002/08/20 | 1,491 | 1,519 | 1,471 | 1,475 | 34,900 |
| 2002/08/19 | 1,526 | 1,556 | 1,485 | 1,495 | 26,500 |
| 2002/08/16 | 1,491 | 1,600 | 1,491 | 1,593 | 38,400 |
| 2002/08/15 | 1,462 | 1,497 | 1,462 | 1,497 | 20,900 |
| 2002/08/14 | 1,480 | 1,480 | 1,459 | 1,462 | 18,900 |
| 2002/08/13 | 1,500 | 1,500 | 1,462 | 1,480 | 24,000 |
| 2002/08/12 | 1,501 | 1,506 | 1,455 | 1,470 | 41,200 |
| 2002/08/09 | 1,460 | 1,528 | 1,452 | 1,526 | 42,200 |
| 2002/08/08 | 1,400 | 1,460 | 1,400 | 1,415 | 24,600 |
| 2002/08/07 | 1,420 | 1,428 | 1,419 | 1,420 | 31,500 |
| 2002/08/06 | 1,480 | 1,482 | 1,420 | 1,420 | 66,400 |
| 2002/08/05 | 1,470 | 1,490 | 1,470 | 1,480 | 26,800 |
| 2002/08/02 | 1,480 | 1,490 | 1,467 | 1,477 | 30,500 |
| 2002/08/01 | 1,533 | 1,550 | 1,470 | 1,480 | 22,900 |
| 2002/07/31 | 1,471 | 1,476 | 1,463 | 1,463 | 43,900 |
| 2002/07/30 | 1,451 | 1,475 | 1,451 | 1,470 | 45,400 |
| 2002/07/29 | 1,520 | 1,520 | 1,450 | 1,450 | 38,600 |
| 2002/07/26 | 1,590 | 1,590 | 1,520 | 1,520 | 33,000 |
| 2002/07/25 | 1,616 | 1,650 | 1,588 | 1,588 | 57,200 |
| 2002/07/24 | 1,590 | 1,615 | 1,572 | 1,586 | 53,900 |
| 2002/07/23 | 1,620 | 1,628 | 1,587 | 1,587 | 49,200 |
| 2002/07/22 | 1,580 | 1,621 | 1,580 | 1,590 | 34,100 |
| 2002/07/19 | 1,561 | 1,582 | 1,560 | 1,580 | 26,900 |
| 2002/07/18 | 1,600 | 1,601 | 1,570 | 1,591 | 35,700 |
| 2002/07/17 | 1,640 | 1,640 | 1,600 | 1,613 | 48,100 |
| 2002/07/16 | 1,670 | 1,715 | 1,640 | 1,640 | 33,000 |
| 2002/07/15 | 1,700 | 1,707 | 1,677 | 1,690 | 20,600 |
| 2002/07/12 | 1,750 | 1,750 | 1,703 | 1,741 | 24,000 |
| 2002/07/11 | 1,770 | 1,771 | 1,751 | 1,753 | 28,200 |
| 2002/07/10 | 1,786 | 1,821 | 1,786 | 1,788 | 42,400 |
| 2002/07/09 | 1,772 | 1,816 | 1,772 | 1,816 | 46,700 |
| 2002/07/08 | 1,790 | 1,810 | 1,787 | 1,790 | 23,900 |
| 2002/07/05 | 1,800 | 1,806 | 1,790 | 1,799 | 32,100 |
| 2002/07/04 | 1,811 | 1,817 | 1,800 | 1,804 | 28,400 |
| 2002/07/03 | 1,830 | 1,842 | 1,811 | 1,840 | 38,500 |
| 2002/07/02 | 1,813 | 1,827 | 1,789 | 1,800 | 22,600 |
| 2002/07/01 | 1,840 | 1,848 | 1,804 | 1,829 | 10,000 |
| 2002/06/28 | 1,808 | 1,818 | 1,795 | 1,803 | 46,900 |
| 2002/06/27 | 1,781 | 1,808 | 1,746 | 1,808 | 67,900 |
| 2002/06/26 | 1,793 | 1,819 | 1,764 | 1,776 | 28,200 |
| 2002/06/25 | 1,744 | 1,818 | 1,744 | 1,763 | 19,800 |
| 2002/06/24 | 1,740 | 1,749 | 1,729 | 1,742 | 45,700 |
| 2002/06/21 | 1,773 | 1,785 | 1,766 | 1,766 | 65,900 |
| 2002/06/20 | 1,767 | 1,773 | 1,724 | 1,773 | 44,600 |
| 2002/06/19 | 1,837 | 1,837 | 1,791 | 1,797 | 54,900 |
| 2002/06/18 | 1,791 | 1,850 | 1,791 | 1,807 | 47,300 |
| 2002/06/17 | 1,828 | 1,842 | 1,800 | 1,803 | 36,600 |
| 2002/06/14 | 1,981 | 1,981 | 1,850 | 1,858 | 216,100 |
| 2002/06/13 | 1,867 | 1,874 | 1,860 | 1,861 | 73,000 |
| 2002/06/12 | 1,830 | 1,870 | 1,830 | 1,856 | 16,500 |
| 2002/06/11 | 1,812 | 1,829 | 1,788 | 1,829 | 10,000 |
| 2002/06/10 | 1,840 | 1,843 | 1,813 | 1,842 | 46,600 |
| 2002/06/07 | 1,750 | 1,847 | 1,720 | 1,847 | 33,700 |
| 2002/06/06 | 1,830 | 1,830 | 1,789 | 1,790 | 37,900 |
| 2002/06/05 | 1,799 | 1,816 | 1,799 | 1,800 | 17,700 |
| 2002/06/04 | 1,870 | 1,870 | 1,790 | 1,799 | 24,200 |
| 2002/06/03 | 1,850 | 1,889 | 1,814 | 1,868 | 17,100 |
| 2002/05/31 | 1,785 | 1,850 | 1,785 | 1,850 | 21,200 |
| 2002/05/30 | 1,810 | 1,845 | 1,794 | 1,845 | 18,400 |
| 2002/05/29 | 1,822 | 1,822 | 1,753 | 1,800 | 19,600 |
| 2002/05/28 | 1,814 | 1,825 | 1,807 | 1,819 | 17,200 |
| 2002/05/27 | 1,800 | 1,819 | 1,800 | 1,810 | 24,600 |
| 2002/05/24 | 1,795 | 1,800 | 1,776 | 1,800 | 15,000 |
| 2002/05/23 | 1,776 | 1,782 | 1,766 | 1,772 | 33,400 |
| 2002/05/22 | 1,760 | 1,784 | 1,759 | 1,776 | 26,700 |
| 2002/05/21 | 1,763 | 1,785 | 1,758 | 1,785 | 13,100 |
| 2002/05/20 | 1,750 | 1,795 | 1,730 | 1,773 | 16,700 |
| 2002/05/17 | 1,740 | 1,748 | 1,730 | 1,730 | 9,300 |
| 2002/05/16 | 1,687 | 1,739 | 1,687 | 1,739 | 30,100 |
| 2002/05/15 | 1,730 | 1,740 | 1,717 | 1,717 | 3,700 |
| 2002/05/14 | 1,700 | 1,719 | 1,670 | 1,717 | 11,600 |
| 2002/05/13 | 1,706 | 1,706 | 1,660 | 1,670 | 26,100 |
| 2002/05/10 | 1,672 | 1,685 | 1,670 | 1,676 | 18,200 |
| 2002/05/09 | 1,690 | 1,690 | 1,680 | 1,680 | 6,900 |
| 2002/05/08 | 1,660 | 1,678 | 1,660 | 1,664 | 9,000 |
| 2002/05/07 | 1,671 | 1,685 | 1,660 | 1,660 | 4,600 |
| 2002/05/02 | 1,688 | 1,688 | 1,663 | 1,670 | 27,100 |
| 2002/05/01 | 1,651 | 1,689 | 1,650 | 1,674 | 13,500 |
| 2002/04/30 | 1,660 | 1,686 | 1,660 | 1,660 | 10,700 |
| 2002/04/26 | 1,675 | 1,690 | 1,662 | 1,676 | 36,400 |
| 2002/04/25 | 1,665 | 1,679 | 1,665 | 1,675 | 9,900 |
| 2002/04/24 | 1,690 | 1,690 | 1,665 | 1,665 | 12,000 |
| 2002/04/23 | 1,660 | 1,666 | 1,656 | 1,665 | 23,800 |
| 2002/04/22 | 1,660 | 1,690 | 1,660 | 1,690 | 20,800 |
| 2002/04/19 | 1,690 | 1,690 | 1,669 | 1,681 | 41,800 |
| 2002/04/18 | 1,728 | 1,728 | 1,719 | 1,728 | 8,700 |
| 2002/04/17 | 1,720 | 1,720 | 1,678 | 1,698 | 19,300 |
| 2002/04/16 | 1,700 | 1,730 | 1,677 | 1,710 | 28,800 |
| 2002/04/15 | 1,718 | 1,730 | 1,658 | 1,730 | 19,400 |
| 2002/04/12 | 1,735 | 1,735 | 1,677 | 1,730 | 24,900 |
| 2002/04/11 | 1,780 | 1,780 | 1,705 | 1,705 | 9,700 |
| 2002/04/10 | 1,717 | 1,790 | 1,710 | 1,750 | 12,900 |
| 2002/04/09 | 1,764 | 1,771 | 1,711 | 1,718 | 12,700 |
| 2002/04/08 | 1,788 | 1,792 | 1,733 | 1,733 | 9,100 |
| 2002/04/05 | 1,793 | 1,799 | 1,764 | 1,790 | 16,900 |
| 2002/04/04 | 1,729 | 1,800 | 1,728 | 1,795 | 29,300 |
| 2002/04/03 | 1,642 | 1,730 | 1,642 | 1,730 | 6,100 |
| 2002/04/02 | 1,639 | 1,648 | 1,629 | 1,642 | 24,400 |
| 2002/04/01 | 1,691 | 1,700 | 1,614 | 1,700 | 25,400 |
| 2002/03/29 | 1,695 | 1,703 | 1,660 | 1,661 | 57,600 |
| 2002/03/28 | 1,710 | 1,711 | 1,700 | 1,700 | 23,600 |
| 2002/03/27 | 1,607 | 1,720 | 1,607 | 1,720 | 33,800 |
| 2002/03/26 | 1,612 | 1,633 | 1,602 | 1,603 | 10,800 |
| 2002/03/25 | 1,651 | 1,665 | 1,611 | 1,650 | 20,500 |
| 2002/03/22 | 1,715 | 1,715 | 1,670 | 1,670 | 40,000 |
| 2002/03/20 | 1,709 | 1,725 | 1,709 | 1,725 | 36,700 |
| 2002/03/19 | 1,677 | 1,709 | 1,676 | 1,709 | 35,700 |
| 2002/03/18 | 1,674 | 1,680 | 1,674 | 1,676 | 18,100 |
| 2002/03/15 | 1,660 | 1,680 | 1,660 | 1,680 | 7,700 |
| 2002/03/14 | 1,664 | 1,678 | 1,655 | 1,671 | 18,700 |
| 2002/03/13 | 1,670 | 1,679 | 1,658 | 1,663 | 42,700 |
| 2002/03/12 | 1,700 | 1,700 | 1,648 | 1,670 | 16,300 |
| 2002/03/11 | 1,611 | 1,669 | 1,611 | 1,653 | 12,400 |
| 2002/03/08 | 1,600 | 1,690 | 1,600 | 1,641 | 130,200 |
| 2002/03/07 | 1,700 | 1,700 | 1,660 | 1,660 | 52,200 |
| 2002/03/06 | 1,660 | 1,675 | 1,653 | 1,660 | 23,100 |
| 2002/03/05 | 1,700 | 1,700 | 1,646 | 1,663 | 40,600 |
| 2002/03/04 | 1,670 | 1,686 | 1,669 | 1,686 | 48,600 |
| 2002/03/01 | 1,621 | 1,640 | 1,621 | 1,640 | 45,400 |
| 2002/02/28 | 1,600 | 1,640 | 1,600 | 1,631 | 98,900 |
| 2002/02/27 | 1,590 | 1,630 | 1,590 | 1,630 | 45,000 |
| 2002/02/26 | 1,635 | 1,635 | 1,572 | 1,585 | 35,800 |
| 2002/02/25 | 1,675 | 1,675 | 1,619 | 1,636 | 39,500 |
| 2002/02/22 | 1,643 | 1,681 | 1,640 | 1,675 | 68,500 |
| 2002/02/21 | 1,628 | 1,673 | 1,610 | 1,673 | 48,800 |
| 2002/02/20 | 1,560 | 1,611 | 1,549 | 1,611 | 32,500 |
| 2002/02/19 | 1,602 | 1,622 | 1,575 | 1,611 | 41,500 |
| 2002/02/18 | 1,618 | 1,627 | 1,611 | 1,627 | 30,500 |
| 2002/02/15 | 1,602 | 1,640 | 1,602 | 1,628 | 28,600 |
| 2002/02/14 | 1,673 | 1,700 | 1,650 | 1,652 | 40,100 |
| 2002/02/13 | 1,615 | 1,698 | 1,615 | 1,659 | 34,500 |
| 2002/02/12 | 1,630 | 1,630 | 1,607 | 1,620 | 44,100 |
| 2002/02/08 | 1,600 | 1,650 | 1,600 | 1,600 | 80,700 |
| 2002/02/07 | 1,582 | 1,647 | 1,582 | 1,627 | 21,200 |
| 2002/02/06 | 1,580 | 1,584 | 1,558 | 1,581 | 25,200 |
| 2002/02/05 | 1,600 | 1,601 | 1,570 | 1,592 | 18,000 |
| 2002/02/04 | 1,648 | 1,648 | 1,615 | 1,630 | 17,700 |
| 2002/02/01 | 1,600 | 1,670 | 1,600 | 1,644 | 32,100 |
| 2002/01/31 | 1,600 | 1,621 | 1,600 | 1,601 | 26,000 |
| 2002/01/30 | 1,600 | 1,605 | 1,594 | 1,605 | 38,000 |
| 2002/01/29 | 1,600 | 1,612 | 1,600 | 1,604 | 22,000 |
| 2002/01/28 | 1,596 | 1,619 | 1,590 | 1,619 | 58,000 |
| 2002/01/25 | 1,575 | 1,600 | 1,575 | 1,595 | 41,000 |
| 2002/01/24 | 1,570 | 1,574 | 1,570 | 1,574 | 49,000 |
| 2002/01/23 | 1,605 | 1,605 | 1,580 | 1,587 | 51,000 |
| 2002/01/22 | 1,704 | 1,705 | 1,605 | 1,605 | 49,000 |
| 2002/01/21 | 1,651 | 1,674 | 1,651 | 1,674 | 37,000 |
| 2002/01/18 | 1,602 | 1,650 | 1,602 | 1,650 | 16,000 |
| 2002/01/17 | 1,610 | 1,610 | 1,600 | 1,602 | 13,000 |
| 2002/01/16 | 1,572 | 1,691 | 1,569 | 1,640 | 80,000 |
| 2002/01/15 | 1,622 | 1,636 | 1,580 | 1,602 | 65,000 |
| 2002/01/11 | 1,608 | 1,640 | 1,596 | 1,640 | 124,000 |
| 2002/01/10 | 1,670 | 1,689 | 1,651 | 1,668 | 81,000 |
| 2002/01/09 | 1,676 | 1,700 | 1,667 | 1,700 | 128,000 |
| 2002/01/08 | 1,650 | 1,689 | 1,650 | 1,676 | 40,000 |
| 2002/01/07 | 1,730 | 1,730 | 1,680 | 1,680 | 48,000 |
| 2002/01/04 | 1,699 | 1,700 | 1,685 | 1,700 | 12,000 |