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 |
|---|---|---|---|---|---|
| 2003/12/30 | 1,495 | 1,495 | 1,481 | 1,486 | 3,600 |
| 2003/12/29 | 1,481 | 1,510 | 1,454 | 1,490 | 15,900 |
| 2003/12/26 | 1,500 | 1,500 | 1,450 | 1,481 | 13,700 |
| 2003/12/25 | 1,475 | 1,495 | 1,475 | 1,482 | 20,000 |
| 2003/12/24 | 1,500 | 1,500 | 1,456 | 1,465 | 29,600 |
| 2003/12/22 | 1,497 | 1,497 | 1,456 | 1,489 | 22,500 |
| 2003/12/19 | 1,490 | 1,496 | 1,474 | 1,489 | 69,700 |
| 2003/12/18 | 1,464 | 1,500 | 1,464 | 1,490 | 53,000 |
| 2003/12/17 | 1,514 | 1,520 | 1,463 | 1,463 | 47,100 |
| 2003/12/16 | 1,504 | 1,528 | 1,482 | 1,493 | 10,000 |
| 2003/12/15 | 1,482 | 1,575 | 1,482 | 1,514 | 18,900 |
| 2003/12/12 | 1,520 | 1,530 | 1,504 | 1,506 | 124,100 |
| 2003/12/11 | 1,500 | 1,524 | 1,498 | 1,510 | 69,200 |
| 2003/12/10 | 1,500 | 1,505 | 1,489 | 1,498 | 56,500 |
| 2003/12/09 | 1,494 | 1,510 | 1,487 | 1,495 | 48,000 |
| 2003/12/08 | 1,495 | 1,496 | 1,460 | 1,494 | 115,200 |
| 2003/12/05 | 1,493 | 1,498 | 1,486 | 1,494 | 38,500 |
| 2003/12/04 | 1,500 | 1,501 | 1,482 | 1,486 | 108,800 |
| 2003/12/03 | 1,500 | 1,510 | 1,490 | 1,495 | 121,000 |
| 2003/12/02 | 1,501 | 1,508 | 1,490 | 1,500 | 84,700 |
| 2003/12/01 | 1,481 | 1,517 | 1,481 | 1,514 | 24,700 |
| 2003/11/28 | 1,480 | 1,508 | 1,480 | 1,502 | 34,000 |
| 2003/11/27 | 1,501 | 1,515 | 1,500 | 1,504 | 32,100 |
| 2003/11/26 | 1,505 | 1,510 | 1,492 | 1,500 | 33,400 |
| 2003/11/25 | 1,514 | 1,518 | 1,460 | 1,510 | 76,500 |
| 2003/11/21 | 1,452 | 1,504 | 1,450 | 1,504 | 25,300 |
| 2003/11/20 | 1,450 | 1,486 | 1,450 | 1,465 | 20,300 |
| 2003/11/19 | 1,451 | 1,463 | 1,450 | 1,453 | 27,300 |
| 2003/11/18 | 1,455 | 1,471 | 1,430 | 1,471 | 57,700 |
| 2003/11/17 | 1,450 | 1,473 | 1,442 | 1,455 | 34,900 |
| 2003/11/14 | 1,500 | 1,506 | 1,475 | 1,489 | 44,700 |
| 2003/11/13 | 1,444 | 1,466 | 1,420 | 1,466 | 23,300 |
| 2003/11/12 | 1,425 | 1,441 | 1,423 | 1,424 | 48,500 |
| 2003/11/11 | 1,450 | 1,452 | 1,410 | 1,424 | 44,200 |
| 2003/11/10 | 1,467 | 1,480 | 1,450 | 1,470 | 35,600 |
| 2003/11/07 | 1,462 | 1,509 | 1,462 | 1,487 | 28,100 |
| 2003/11/06 | 1,506 | 1,510 | 1,458 | 1,482 | 48,500 |
| 2003/11/05 | 1,500 | 1,506 | 1,470 | 1,486 | 35,100 |
| 2003/11/04 | 1,513 | 1,543 | 1,491 | 1,511 | 14,500 |
| 2003/10/31 | 1,499 | 1,525 | 1,478 | 1,493 | 21,700 |
| 2003/10/30 | 1,480 | 1,499 | 1,459 | 1,480 | 21,900 |
| 2003/10/29 | 1,450 | 1,484 | 1,450 | 1,480 | 28,700 |
| 2003/10/28 | 1,421 | 1,474 | 1,416 | 1,445 | 42,500 |
| 2003/10/27 | 1,432 | 1,448 | 1,432 | 1,441 | 42,400 |
| 2003/10/24 | 1,406 | 1,442 | 1,406 | 1,430 | 75,600 |
| 2003/10/23 | 1,402 | 1,442 | 1,400 | 1,400 | 57,400 |
| 2003/10/22 | 1,447 | 1,447 | 1,405 | 1,410 | 31,700 |
| 2003/10/21 | 1,460 | 1,460 | 1,425 | 1,427 | 31,900 |
| 2003/10/20 | 1,462 | 1,462 | 1,420 | 1,440 | 23,600 |
| 2003/10/17 | 1,484 | 1,485 | 1,433 | 1,442 | 7,800 |
| 2003/10/16 | 1,470 | 1,471 | 1,431 | 1,456 | 12,700 |
| 2003/10/15 | 1,460 | 1,460 | 1,430 | 1,430 | 23,000 |
| 2003/10/14 | 1,472 | 1,479 | 1,440 | 1,440 | 22,300 |
| 2003/10/10 | 1,441 | 1,481 | 1,441 | 1,452 | 27,800 |
| 2003/10/09 | 1,448 | 1,448 | 1,440 | 1,440 | 13,200 |
| 2003/10/08 | 1,462 | 1,463 | 1,441 | 1,449 | 8,800 |
| 2003/10/07 | 1,460 | 1,460 | 1,400 | 1,422 | 11,700 |
| 2003/10/06 | 1,458 | 1,491 | 1,432 | 1,432 | 13,700 |
| 2003/10/03 | 1,471 | 1,471 | 1,451 | 1,458 | 18,700 |
| 2003/10/02 | 1,496 | 1,496 | 1,458 | 1,471 | 17,500 |
| 2003/10/01 | 1,470 | 1,487 | 1,454 | 1,456 | 18,200 |
| 2003/09/30 | 1,391 | 1,500 | 1,380 | 1,449 | 25,800 |
| 2003/09/29 | 1,407 | 1,422 | 1,370 | 1,390 | 39,400 |
| 2003/09/26 | 1,411 | 1,427 | 1,406 | 1,406 | 17,400 |
| 2003/09/25 | 1,441 | 1,442 | 1,412 | 1,412 | 21,700 |
| 2003/09/24 | 1,501 | 1,510 | 1,447 | 1,468 | 44,100 |
| 2003/09/22 | 1,473 | 1,519 | 1,473 | 1,488 | 22,500 |
| 2003/09/19 | 1,540 | 1,540 | 1,515 | 1,523 | 16,500 |
| 2003/09/18 | 1,550 | 1,550 | 1,505 | 1,511 | 30,400 |
| 2003/09/17 | 1,566 | 1,566 | 1,509 | 1,525 | 17,800 |
| 2003/09/16 | 1,596 | 1,596 | 1,530 | 1,536 | 15,000 |
| 2003/09/12 | 1,602 | 1,602 | 1,566 | 1,566 | 127,400 |
| 2003/09/11 | 1,516 | 1,516 | 1,485 | 1,492 | 19,200 |
| 2003/09/10 | 1,500 | 1,527 | 1,460 | 1,524 | 34,300 |
| 2003/09/09 | 1,507 | 1,520 | 1,495 | 1,513 | 25,400 |
| 2003/09/08 | 1,498 | 1,530 | 1,494 | 1,507 | 30,400 |
| 2003/09/05 | 1,476 | 1,497 | 1,472 | 1,478 | 21,300 |
| 2003/09/04 | 1,455 | 1,484 | 1,455 | 1,456 | 12,700 |
| 2003/09/03 | 1,480 | 1,480 | 1,452 | 1,455 | 15,000 |
| 2003/09/02 | 1,485 | 1,485 | 1,440 | 1,460 | 13,600 |
| 2003/09/01 | 1,490 | 1,490 | 1,467 | 1,482 | 6,800 |
| 2003/08/29 | 1,481 | 1,485 | 1,439 | 1,440 | 11,200 |
| 2003/08/28 | 1,451 | 1,452 | 1,428 | 1,440 | 22,400 |
| 2003/08/27 | 1,503 | 1,503 | 1,455 | 1,455 | 29,700 |
| 2003/08/26 | 1,476 | 1,502 | 1,476 | 1,501 | 18,300 |
| 2003/08/25 | 1,468 | 1,495 | 1,468 | 1,475 | 17,200 |
| 2003/08/22 | 1,508 | 1,538 | 1,465 | 1,465 | 20,100 |
| 2003/08/21 | 1,490 | 1,542 | 1,490 | 1,538 | 15,100 |
| 2003/08/20 | 1,430 | 1,487 | 1,430 | 1,487 | 17,500 |
| 2003/08/19 | 1,447 | 1,449 | 1,419 | 1,427 | 31,900 |
| 2003/08/18 | 1,424 | 1,447 | 1,424 | 1,427 | 48,800 |
| 2003/08/15 | 1,430 | 1,446 | 1,426 | 1,426 | 10,600 |
| 2003/08/14 | 1,417 | 1,433 | 1,417 | 1,424 | 34,800 |
| 2003/08/13 | 1,417 | 1,440 | 1,407 | 1,420 | 34,400 |
| 2003/08/12 | 1,451 | 1,452 | 1,437 | 1,437 | 45,000 |
| 2003/08/11 | 1,475 | 1,483 | 1,450 | 1,450 | 18,600 |
| 2003/08/08 | 1,471 | 1,484 | 1,450 | 1,475 | 29,000 |
| 2003/08/07 | 1,489 | 1,500 | 1,463 | 1,488 | 25,800 |
| 2003/08/06 | 1,491 | 1,501 | 1,480 | 1,489 | 18,000 |
| 2003/08/05 | 1,527 | 1,529 | 1,485 | 1,489 | 24,100 |
| 2003/08/04 | 1,550 | 1,608 | 1,541 | 1,555 | 19,400 |
| 2003/08/01 | 1,533 | 1,548 | 1,524 | 1,535 | 22,300 |
| 2003/07/31 | 1,517 | 1,540 | 1,515 | 1,534 | 21,900 |
| 2003/07/30 | 1,502 | 1,540 | 1,502 | 1,538 | 23,200 |
| 2003/07/29 | 1,549 | 1,549 | 1,509 | 1,509 | 16,400 |
| 2003/07/28 | 1,520 | 1,530 | 1,490 | 1,529 | 57,500 |
| 2003/07/25 | 1,500 | 1,519 | 1,500 | 1,510 | 26,600 |
| 2003/07/24 | 1,522 | 1,522 | 1,500 | 1,500 | 25,200 |
| 2003/07/23 | 1,485 | 1,522 | 1,485 | 1,519 | 21,800 |
| 2003/07/22 | 1,471 | 1,490 | 1,454 | 1,464 | 12,700 |
| 2003/07/18 | 1,514 | 1,514 | 1,501 | 1,501 | 8,700 |
| 2003/07/17 | 1,503 | 1,514 | 1,501 | 1,501 | 19,900 |
| 2003/07/16 | 1,514 | 1,515 | 1,504 | 1,504 | 22,700 |
| 2003/07/15 | 1,517 | 1,517 | 1,500 | 1,501 | 21,500 |
| 2003/07/14 | 1,478 | 1,518 | 1,478 | 1,497 | 29,900 |
| 2003/07/11 | 1,473 | 1,496 | 1,450 | 1,477 | 18,500 |
| 2003/07/10 | 1,502 | 1,505 | 1,469 | 1,503 | 50,200 |
| 2003/07/09 | 1,466 | 1,500 | 1,465 | 1,482 | 33,500 |
| 2003/07/08 | 1,485 | 1,485 | 1,466 | 1,466 | 50,200 |
| 2003/07/07 | 1,472 | 1,497 | 1,472 | 1,490 | 34,100 |
| 2003/07/04 | 1,494 | 1,514 | 1,480 | 1,492 | 28,700 |
| 2003/07/03 | 1,500 | 1,525 | 1,492 | 1,493 | 31,300 |
| 2003/07/02 | 1,499 | 1,499 | 1,473 | 1,487 | 28,300 |
| 2003/07/01 | 1,452 | 1,479 | 1,451 | 1,469 | 25,400 |
| 2003/06/30 | 1,495 | 1,495 | 1,468 | 1,472 | 29,700 |
| 2003/06/27 | 1,464 | 1,490 | 1,464 | 1,475 | 52,900 |
| 2003/06/26 | 1,459 | 1,468 | 1,427 | 1,442 | 28,400 |
| 2003/06/25 | 1,436 | 1,473 | 1,436 | 1,459 | 23,000 |
| 2003/06/24 | 1,429 | 1,446 | 1,421 | 1,434 | 23,700 |
| 2003/06/23 | 1,430 | 1,443 | 1,429 | 1,433 | 9,300 |
| 2003/06/20 | 1,449 | 1,449 | 1,430 | 1,430 | 16,500 |
| 2003/06/19 | 1,426 | 1,447 | 1,425 | 1,430 | 22,500 |
| 2003/06/18 | 1,438 | 1,446 | 1,406 | 1,406 | 18,800 |
| 2003/06/17 | 1,446 | 1,446 | 1,414 | 1,420 | 48,100 |
| 2003/06/16 | 1,430 | 1,445 | 1,430 | 1,445 | 31,700 |
| 2003/06/13 | 1,426 | 1,440 | 1,407 | 1,427 | 106,500 |
| 2003/06/12 | 1,405 | 1,430 | 1,405 | 1,406 | 33,500 |
| 2003/06/11 | 1,387 | 1,407 | 1,386 | 1,395 | 19,700 |
| 2003/06/10 | 1,351 | 1,400 | 1,351 | 1,386 | 25,900 |
| 2003/06/09 | 1,357 | 1,378 | 1,357 | 1,369 | 12,200 |
| 2003/06/06 | 1,360 | 1,387 | 1,353 | 1,387 | 22,000 |
| 2003/06/05 | 1,360 | 1,360 | 1,343 | 1,354 | 20,500 |
| 2003/06/04 | 1,360 | 1,360 | 1,345 | 1,345 | 9,100 |
| 2003/06/03 | 1,331 | 1,355 | 1,310 | 1,340 | 32,200 |
| 2003/06/02 | 1,326 | 1,353 | 1,314 | 1,330 | 22,300 |
| 2003/05/30 | 1,365 | 1,365 | 1,345 | 1,346 | 14,600 |
| 2003/05/29 | 1,323 | 1,349 | 1,321 | 1,332 | 35,100 |
| 2003/05/28 | 1,330 | 1,330 | 1,303 | 1,303 | 46,200 |
| 2003/05/27 | 1,360 | 1,369 | 1,316 | 1,316 | 33,300 |
| 2003/05/26 | 1,374 | 1,390 | 1,368 | 1,372 | 48,500 |
| 2003/05/23 | 1,342 | 1,376 | 1,342 | 1,361 | 25,700 |
| 2003/05/22 | 1,349 | 1,350 | 1,330 | 1,340 | 45,800 |
| 2003/05/21 | 1,383 | 1,383 | 1,364 | 1,369 | 19,100 |
| 2003/05/20 | 1,382 | 1,383 | 1,366 | 1,366 | 12,300 |
| 2003/05/19 | 1,385 | 1,385 | 1,351 | 1,382 | 20,100 |
| 2003/05/16 | 1,362 | 1,400 | 1,362 | 1,386 | 15,600 |
| 2003/05/15 | 1,401 | 1,407 | 1,365 | 1,382 | 31,900 |
| 2003/05/14 | 1,420 | 1,434 | 1,417 | 1,421 | 36,300 |
| 2003/05/13 | 1,399 | 1,417 | 1,395 | 1,410 | 44,900 |
| 2003/05/12 | 1,368 | 1,380 | 1,350 | 1,364 | 32,200 |
| 2003/05/09 | 1,309 | 1,345 | 1,309 | 1,344 | 42,700 |
| 2003/05/08 | 1,363 | 1,363 | 1,321 | 1,329 | 21,400 |
| 2003/05/07 | 1,325 | 1,349 | 1,308 | 1,323 | 12,800 |
| 2003/05/06 | 1,321 | 1,351 | 1,305 | 1,305 | 46,800 |
| 2003/05/02 | 1,301 | 1,301 | 1,270 | 1,281 | 35,200 |
| 2003/05/01 | 1,265 | 1,300 | 1,265 | 1,280 | 30,800 |
| 2003/04/30 | 1,290 | 1,310 | 1,268 | 1,268 | 35,600 |
| 2003/04/28 | 1,270 | 1,278 | 1,260 | 1,277 | 27,500 |
| 2003/04/25 | 1,300 | 1,300 | 1,279 | 1,280 | 46,200 |
| 2003/04/24 | 1,295 | 1,317 | 1,295 | 1,300 | 29,500 |
| 2003/04/23 | 1,325 | 1,330 | 1,318 | 1,318 | 15,700 |
| 2003/04/22 | 1,336 | 1,336 | 1,308 | 1,325 | 52,200 |
| 2003/04/21 | 1,314 | 1,340 | 1,309 | 1,335 | 52,200 |
| 2003/04/18 | 1,302 | 1,309 | 1,290 | 1,294 | 30,800 |
| 2003/04/17 | 1,295 | 1,320 | 1,295 | 1,320 | 46,700 |
| 2003/04/16 | 1,320 | 1,320 | 1,302 | 1,312 | 40,300 |
| 2003/04/15 | 1,239 | 1,305 | 1,233 | 1,300 | 76,800 |
| 2003/04/14 | 1,229 | 1,249 | 1,227 | 1,244 | 37,800 |
| 2003/04/11 | 1,262 | 1,270 | 1,234 | 1,244 | 56,100 |
| 2003/04/10 | 1,275 | 1,276 | 1,244 | 1,265 | 53,800 |
| 2003/04/09 | 1,232 | 1,260 | 1,232 | 1,260 | 50,100 |
| 2003/04/08 | 1,189 | 1,232 | 1,189 | 1,232 | 58,500 |
| 2003/04/07 | 1,187 | 1,196 | 1,158 | 1,195 | 27,900 |
| 2003/04/04 | 1,139 | 1,182 | 1,137 | 1,167 | 86,600 |
| 2003/04/03 | 1,175 | 1,175 | 1,117 | 1,119 | 22,500 |
| 2003/04/02 | 1,110 | 1,144 | 1,090 | 1,142 | 53,400 |
| 2003/04/01 | 1,061 | 1,079 | 1,050 | 1,070 | 29,100 |
| 2003/03/31 | 1,118 | 1,118 | 1,080 | 1,080 | 46,400 |
| 2003/03/28 | 1,150 | 1,154 | 1,112 | 1,121 | 50,800 |
| 2003/03/27 | 1,152 | 1,152 | 1,144 | 1,149 | 34,200 |
| 2003/03/26 | 1,160 | 1,160 | 1,145 | 1,153 | 26,700 |
| 2003/03/25 | 1,161 | 1,180 | 1,154 | 1,160 | 33,400 |
| 2003/03/24 | 1,180 | 1,181 | 1,139 | 1,181 | 60,000 |
| 2003/03/20 | 1,090 | 1,120 | 1,070 | 1,120 | 87,600 |
| 2003/03/19 | 1,101 | 1,101 | 1,067 | 1,082 | 94,600 |
| 2003/03/18 | 1,138 | 1,145 | 1,101 | 1,101 | 105,500 |
| 2003/03/17 | 1,125 | 1,130 | 1,090 | 1,117 | 62,200 |
| 2003/03/14 | 1,119 | 1,133 | 1,119 | 1,124 | 285,000 |
| 2003/03/13 | 1,159 | 1,160 | 1,131 | 1,139 | 70,200 |
| 2003/03/12 | 1,172 | 1,183 | 1,140 | 1,155 | 89,800 |
| 2003/03/11 | 1,180 | 1,210 | 1,180 | 1,182 | 70,400 |
| 2003/03/10 | 1,230 | 1,230 | 1,155 | 1,168 | 34,000 |
| 2003/03/07 | 1,276 | 1,277 | 1,237 | 1,237 | 32,100 |
| 2003/03/06 | 1,285 | 1,289 | 1,270 | 1,277 | 24,000 |
| 2003/03/05 | 1,271 | 1,281 | 1,265 | 1,265 | 13,800 |
| 2003/03/04 | 1,288 | 1,289 | 1,283 | 1,284 | 21,500 |
| 2003/03/03 | 1,270 | 1,288 | 1,252 | 1,288 | 16,100 |
| 2003/02/28 | 1,281 | 1,294 | 1,270 | 1,270 | 37,300 |
| 2003/02/27 | 1,300 | 1,302 | 1,279 | 1,288 | 21,500 |
| 2003/02/26 | 1,307 | 1,320 | 1,278 | 1,278 | 30,900 |
| 2003/02/25 | 1,329 | 1,330 | 1,309 | 1,327 | 61,100 |
| 2003/02/24 | 1,329 | 1,338 | 1,320 | 1,320 | 36,000 |
| 2003/02/21 | 1,344 | 1,344 | 1,329 | 1,329 | 28,800 |
| 2003/02/20 | 1,347 | 1,352 | 1,335 | 1,337 | 23,300 |
| 2003/02/19 | 1,401 | 1,401 | 1,350 | 1,351 | 18,200 |
| 2003/02/18 | 1,400 | 1,400 | 1,380 | 1,381 | 30,200 |
| 2003/02/17 | 1,400 | 1,400 | 1,385 | 1,388 | 11,800 |
| 2003/02/14 | 1,400 | 1,406 | 1,385 | 1,385 | 41,600 |
| 2003/02/13 | 1,400 | 1,419 | 1,379 | 1,391 | 30,900 |
| 2003/02/12 | 1,429 | 1,429 | 1,380 | 1,400 | 35,300 |
| 2003/02/10 | 1,385 | 1,400 | 1,375 | 1,399 | 39,600 |
| 2003/02/07 | 1,390 | 1,407 | 1,381 | 1,388 | 39,800 |
| 2003/02/06 | 1,359 | 1,395 | 1,359 | 1,370 | 35,300 |
| 2003/02/05 | 1,400 | 1,400 | 1,355 | 1,355 | 22,300 |
| 2003/02/04 | 1,408 | 1,434 | 1,388 | 1,419 | 33,200 |
| 2003/02/03 | 1,337 | 1,388 | 1,304 | 1,388 | 23,700 |
| 2003/01/31 | 1,350 | 1,350 | 1,295 | 1,317 | 32,800 |
| 2003/01/30 | 1,360 | 1,366 | 1,351 | 1,355 | 30,200 |
| 2003/01/29 | 1,390 | 1,391 | 1,356 | 1,357 | 25,200 |
| 2003/01/28 | 1,400 | 1,404 | 1,390 | 1,390 | 28,000 |
| 2003/01/27 | 1,468 | 1,468 | 1,411 | 1,411 | 21,200 |
| 2003/01/24 | 1,465 | 1,475 | 1,449 | 1,468 | 73,800 |
| 2003/01/23 | 1,436 | 1,477 | 1,430 | 1,465 | 24,200 |
| 2003/01/22 | 1,478 | 1,478 | 1,430 | 1,435 | 13,000 |
| 2003/01/21 | 1,440 | 1,489 | 1,440 | 1,478 | 17,900 |
| 2003/01/20 | 1,460 | 1,469 | 1,443 | 1,443 | 12,900 |
| 2003/01/17 | 1,470 | 1,499 | 1,470 | 1,480 | 18,400 |
| 2003/01/16 | 1,495 | 1,495 | 1,475 | 1,480 | 10,400 |
| 2003/01/15 | 1,550 | 1,550 | 1,470 | 1,525 | 27,200 |
| 2003/01/14 | 1,498 | 1,526 | 1,496 | 1,526 | 30,100 |
| 2003/01/10 | 1,499 | 1,500 | 1,451 | 1,478 | 18,500 |
| 2003/01/09 | 1,459 | 1,499 | 1,459 | 1,499 | 14,600 |
| 2003/01/08 | 1,498 | 1,506 | 1,479 | 1,479 | 17,100 |
| 2003/01/07 | 1,525 | 1,532 | 1,499 | 1,506 | 32,400 |
| 2003/01/06 | 1,476 | 1,500 | 1,476 | 1,500 | 12,300 |