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 |
|---|---|---|---|---|---|
| 2005/12/30 | 2,210 | 2,230 | 2,185 | 2,230 | 58,400 |
| 2005/12/29 | 2,250 | 2,280 | 2,225 | 2,250 | 40,700 |
| 2005/12/28 | 2,205 | 2,250 | 2,190 | 2,240 | 37,600 |
| 2005/12/27 | 2,250 | 2,260 | 2,205 | 2,235 | 56,900 |
| 2005/12/26 | 2,270 | 2,270 | 2,150 | 2,255 | 79,500 |
| 2005/12/22 | 2,230 | 2,300 | 2,230 | 2,260 | 103,800 |
| 2005/12/21 | 2,155 | 2,235 | 2,155 | 2,215 | 82,400 |
| 2005/12/20 | 2,180 | 2,190 | 2,125 | 2,190 | 78,400 |
| 2005/12/19 | 2,200 | 2,210 | 2,165 | 2,180 | 79,200 |
| 2005/12/16 | 2,195 | 2,230 | 2,125 | 2,195 | 131,500 |
| 2005/12/15 | 2,295 | 2,305 | 2,255 | 2,275 | 101,900 |
| 2005/12/14 | 2,420 | 2,425 | 2,285 | 2,335 | 145,400 |
| 2005/12/13 | 2,440 | 2,440 | 2,320 | 2,420 | 258,400 |
| 2005/12/12 | 2,100 | 2,440 | 2,100 | 2,440 | 430,100 |
| 2005/12/09 | 2,015 | 2,080 | 2,000 | 2,040 | 218,500 |
| 2005/12/08 | 1,999 | 2,010 | 1,990 | 2,005 | 102,500 |
| 2005/12/07 | 1,986 | 2,010 | 1,983 | 2,005 | 103,700 |
| 2005/12/06 | 1,975 | 1,990 | 1,956 | 1,982 | 99,100 |
| 2005/12/05 | 1,960 | 1,979 | 1,960 | 1,978 | 80,300 |
| 2005/12/02 | 1,940 | 1,957 | 1,933 | 1,950 | 52,500 |
| 2005/12/01 | 1,910 | 1,940 | 1,908 | 1,940 | 99,700 |
| 2005/11/30 | 1,897 | 1,916 | 1,897 | 1,906 | 62,300 |
| 2005/11/29 | 1,898 | 1,915 | 1,896 | 1,909 | 102,600 |
| 2005/11/28 | 1,890 | 1,909 | 1,886 | 1,898 | 88,500 |
| 2005/11/25 | 1,886 | 1,900 | 1,874 | 1,900 | 106,400 |
| 2005/11/24 | 1,885 | 1,893 | 1,881 | 1,881 | 107,600 |
| 2005/11/22 | 1,884 | 1,888 | 1,876 | 1,885 | 58,400 |
| 2005/11/21 | 1,875 | 1,889 | 1,873 | 1,879 | 72,800 |
| 2005/11/18 | 1,877 | 1,879 | 1,850 | 1,872 | 89,200 |
| 2005/11/17 | 1,821 | 1,855 | 1,821 | 1,848 | 92,500 |
| 2005/11/16 | 1,800 | 1,822 | 1,787 | 1,817 | 77,400 |
| 2005/11/15 | 1,821 | 1,825 | 1,770 | 1,786 | 176,400 |
| 2005/11/14 | 1,834 | 1,840 | 1,825 | 1,831 | 82,200 |
| 2005/11/11 | 1,812 | 1,830 | 1,812 | 1,821 | 48,800 |
| 2005/11/10 | 1,840 | 1,840 | 1,795 | 1,812 | 100,000 |
| 2005/11/09 | 1,835 | 1,840 | 1,819 | 1,819 | 92,400 |
| 2005/11/08 | 1,849 | 1,883 | 1,830 | 1,831 | 125,900 |
| 2005/11/07 | 1,840 | 1,853 | 1,821 | 1,832 | 102,100 |
| 2005/11/04 | 1,849 | 1,872 | 1,817 | 1,840 | 145,900 |
| 2005/11/02 | 1,911 | 1,918 | 1,837 | 1,879 | 73,200 |
| 2005/11/01 | 1,940 | 1,940 | 1,910 | 1,923 | 30,300 |
| 2005/10/31 | 1,876 | 1,924 | 1,876 | 1,910 | 85,200 |
| 2005/10/28 | 1,880 | 1,906 | 1,861 | 1,906 | 131,000 |
| 2005/10/27 | 1,843 | 1,883 | 1,843 | 1,880 | 88,000 |
| 2005/10/26 | 1,829 | 1,842 | 1,810 | 1,841 | 46,000 |
| 2005/10/25 | 1,800 | 1,827 | 1,799 | 1,807 | 52,700 |
| 2005/10/24 | 1,829 | 1,829 | 1,787 | 1,791 | 46,100 |
| 2005/10/21 | 1,815 | 1,819 | 1,797 | 1,818 | 119,700 |
| 2005/10/20 | 1,840 | 1,844 | 1,815 | 1,819 | 59,100 |
| 2005/10/19 | 1,841 | 1,844 | 1,815 | 1,827 | 127,400 |
| 2005/10/18 | 1,850 | 1,853 | 1,835 | 1,841 | 92,800 |
| 2005/10/17 | 1,822 | 1,846 | 1,822 | 1,836 | 63,600 |
| 2005/10/14 | 1,825 | 1,825 | 1,809 | 1,815 | 43,900 |
| 2005/10/13 | 1,815 | 1,828 | 1,805 | 1,828 | 95,200 |
| 2005/10/12 | 1,825 | 1,848 | 1,800 | 1,810 | 86,000 |
| 2005/10/11 | 1,791 | 1,815 | 1,783 | 1,809 | 55,500 |
| 2005/10/07 | 1,812 | 1,817 | 1,775 | 1,780 | 90,700 |
| 2005/10/06 | 1,820 | 1,821 | 1,758 | 1,782 | 133,300 |
| 2005/10/05 | 1,890 | 1,892 | 1,830 | 1,839 | 111,000 |
| 2005/10/04 | 1,909 | 1,909 | 1,881 | 1,903 | 65,400 |
| 2005/10/03 | 1,891 | 1,912 | 1,860 | 1,906 | 114,000 |
| 2005/09/30 | 1,896 | 1,939 | 1,885 | 1,891 | 101,300 |
| 2005/09/29 | 1,885 | 1,945 | 1,853 | 1,940 | 162,800 |
| 2005/09/28 | 1,905 | 1,913 | 1,891 | 1,896 | 96,600 |
| 2005/09/27 | 1,903 | 1,917 | 1,892 | 1,905 | 111,800 |
| 2005/09/26 | 1,910 | 1,911 | 1,860 | 1,897 | 97,900 |
| 2005/09/22 | 1,859 | 1,859 | 1,850 | 1,850 | 39,100 |
| 2005/09/21 | 1,869 | 1,869 | 1,846 | 1,851 | 65,200 |
| 2005/09/20 | 1,825 | 1,850 | 1,817 | 1,846 | 78,900 |
| 2005/09/16 | 1,830 | 1,830 | 1,798 | 1,814 | 59,200 |
| 2005/09/15 | 1,839 | 1,844 | 1,820 | 1,831 | 63,100 |
| 2005/09/14 | 1,820 | 1,838 | 1,796 | 1,838 | 87,500 |
| 2005/09/13 | 1,809 | 1,815 | 1,788 | 1,806 | 71,800 |
| 2005/09/12 | 1,798 | 1,825 | 1,791 | 1,797 | 66,800 |
| 2005/09/09 | 1,790 | 1,804 | 1,785 | 1,791 | 161,400 |
| 2005/09/08 | 1,813 | 1,813 | 1,773 | 1,789 | 54,100 |
| 2005/09/07 | 1,828 | 1,828 | 1,810 | 1,813 | 26,400 |
| 2005/09/06 | 1,812 | 1,835 | 1,812 | 1,822 | 29,500 |
| 2005/09/05 | 1,806 | 1,819 | 1,806 | 1,807 | 33,100 |
| 2005/09/02 | 1,818 | 1,821 | 1,804 | 1,808 | 46,100 |
| 2005/09/01 | 1,805 | 1,832 | 1,801 | 1,818 | 56,800 |
| 2005/08/31 | 1,808 | 1,818 | 1,792 | 1,796 | 60,600 |
| 2005/08/30 | 1,811 | 1,818 | 1,806 | 1,808 | 49,600 |
| 2005/08/29 | 1,826 | 1,832 | 1,805 | 1,810 | 46,100 |
| 2005/08/26 | 1,840 | 1,844 | 1,819 | 1,831 | 56,300 |
| 2005/08/25 | 1,820 | 1,834 | 1,819 | 1,834 | 83,200 |
| 2005/08/24 | 1,825 | 1,834 | 1,812 | 1,823 | 41,500 |
| 2005/08/23 | 1,832 | 1,840 | 1,810 | 1,820 | 38,600 |
| 2005/08/22 | 1,808 | 1,827 | 1,805 | 1,816 | 42,700 |
| 2005/08/19 | 1,785 | 1,820 | 1,785 | 1,806 | 37,400 |
| 2005/08/18 | 1,810 | 1,815 | 1,780 | 1,790 | 56,900 |
| 2005/08/17 | 1,813 | 1,829 | 1,810 | 1,810 | 40,900 |
| 2005/08/16 | 1,818 | 1,818 | 1,793 | 1,818 | 36,600 |
| 2005/08/15 | 1,811 | 1,811 | 1,771 | 1,801 | 48,200 |
| 2005/08/12 | 1,794 | 1,814 | 1,775 | 1,792 | 45,900 |
| 2005/08/11 | 1,815 | 1,815 | 1,777 | 1,789 | 49,300 |
| 2005/08/10 | 1,801 | 1,815 | 1,772 | 1,785 | 101,900 |
| 2005/08/09 | 1,740 | 1,819 | 1,739 | 1,787 | 102,400 |
| 2005/08/08 | 1,721 | 1,740 | 1,706 | 1,734 | 117,000 |
| 2005/08/05 | 1,730 | 1,741 | 1,722 | 1,723 | 97,700 |
| 2005/08/04 | 1,720 | 1,743 | 1,713 | 1,735 | 88,600 |
| 2005/08/03 | 1,683 | 1,724 | 1,683 | 1,706 | 107,700 |
| 2005/08/02 | 1,679 | 1,688 | 1,679 | 1,679 | 70,600 |
| 2005/08/01 | 1,682 | 1,686 | 1,677 | 1,677 | 28,200 |
| 2005/07/29 | 1,693 | 1,695 | 1,677 | 1,677 | 34,200 |
| 2005/07/28 | 1,693 | 1,693 | 1,675 | 1,675 | 42,500 |
| 2005/07/27 | 1,677 | 1,693 | 1,676 | 1,686 | 36,300 |
| 2005/07/26 | 1,681 | 1,692 | 1,672 | 1,672 | 29,900 |
| 2005/07/25 | 1,677 | 1,700 | 1,670 | 1,676 | 68,200 |
| 2005/07/22 | 1,690 | 1,690 | 1,666 | 1,666 | 49,600 |
| 2005/07/21 | 1,710 | 1,710 | 1,691 | 1,692 | 59,700 |
| 2005/07/20 | 1,690 | 1,714 | 1,690 | 1,699 | 45,400 |
| 2005/07/19 | 1,683 | 1,698 | 1,681 | 1,685 | 35,100 |
| 2005/07/15 | 1,693 | 1,704 | 1,677 | 1,677 | 74,900 |
| 2005/07/14 | 1,702 | 1,722 | 1,690 | 1,690 | 29,000 |
| 2005/07/13 | 1,704 | 1,708 | 1,693 | 1,702 | 33,700 |
| 2005/07/12 | 1,700 | 1,714 | 1,690 | 1,710 | 72,900 |
| 2005/07/11 | 1,715 | 1,731 | 1,695 | 1,697 | 108,600 |
| 2005/07/08 | 1,716 | 1,742 | 1,716 | 1,718 | 63,700 |
| 2005/07/07 | 1,740 | 1,744 | 1,736 | 1,742 | 101,100 |
| 2005/07/06 | 1,740 | 1,750 | 1,738 | 1,740 | 55,400 |
| 2005/07/05 | 1,743 | 1,757 | 1,731 | 1,740 | 92,600 |
| 2005/07/04 | 1,720 | 1,748 | 1,720 | 1,747 | 59,900 |
| 2005/07/01 | 1,720 | 1,731 | 1,701 | 1,713 | 38,200 |
| 2005/06/30 | 1,732 | 1,747 | 1,716 | 1,720 | 48,600 |
| 2005/06/29 | 1,716 | 1,738 | 1,707 | 1,722 | 54,900 |
| 2005/06/28 | 1,715 | 1,720 | 1,695 | 1,707 | 40,900 |
| 2005/06/27 | 1,706 | 1,721 | 1,687 | 1,712 | 38,200 |
| 2005/06/24 | 1,726 | 1,730 | 1,680 | 1,724 | 85,000 |
| 2005/06/23 | 1,709 | 1,718 | 1,700 | 1,713 | 37,000 |
| 2005/06/22 | 1,701 | 1,719 | 1,691 | 1,704 | 36,900 |
| 2005/06/21 | 1,725 | 1,727 | 1,699 | 1,701 | 33,300 |
| 2005/06/20 | 1,700 | 1,709 | 1,698 | 1,701 | 130,100 |
| 2005/06/17 | 1,700 | 1,714 | 1,695 | 1,695 | 94,600 |
| 2005/06/16 | 1,694 | 1,702 | 1,692 | 1,694 | 76,700 |
| 2005/06/15 | 1,670 | 1,699 | 1,666 | 1,693 | 51,900 |
| 2005/06/14 | 1,685 | 1,685 | 1,651 | 1,665 | 64,000 |
| 2005/06/13 | 1,654 | 1,684 | 1,651 | 1,667 | 40,500 |
| 2005/06/10 | 1,635 | 1,665 | 1,635 | 1,654 | 106,700 |
| 2005/06/09 | 1,676 | 1,688 | 1,644 | 1,645 | 69,700 |
| 2005/06/08 | 1,669 | 1,681 | 1,651 | 1,670 | 105,500 |
| 2005/06/07 | 1,671 | 1,690 | 1,671 | 1,674 | 94,000 |
| 2005/06/06 | 1,672 | 1,699 | 1,660 | 1,675 | 141,700 |
| 2005/06/03 | 1,691 | 1,720 | 1,644 | 1,671 | 84,800 |
| 2005/06/02 | 1,700 | 1,710 | 1,690 | 1,698 | 98,400 |
| 2005/06/01 | 1,700 | 1,727 | 1,698 | 1,718 | 58,700 |
| 2005/05/31 | 1,721 | 1,730 | 1,707 | 1,707 | 74,600 |
| 2005/05/30 | 1,712 | 1,757 | 1,710 | 1,721 | 46,400 |
| 2005/05/27 | 1,701 | 1,732 | 1,698 | 1,711 | 29,200 |
| 2005/05/26 | 1,712 | 1,742 | 1,700 | 1,717 | 27,600 |
| 2005/05/25 | 1,755 | 1,757 | 1,704 | 1,712 | 24,900 |
| 2005/05/24 | 1,763 | 1,768 | 1,729 | 1,745 | 15,900 |
| 2005/05/23 | 1,752 | 1,781 | 1,744 | 1,758 | 34,200 |
| 2005/05/20 | 1,756 | 1,794 | 1,739 | 1,742 | 88,000 |
| 2005/05/19 | 1,799 | 1,835 | 1,761 | 1,761 | 91,100 |
| 2005/05/18 | 1,798 | 1,857 | 1,751 | 1,758 | 105,000 |
| 2005/05/17 | 1,857 | 1,858 | 1,791 | 1,800 | 72,300 |
| 2005/05/16 | 1,844 | 1,877 | 1,840 | 1,845 | 54,800 |
| 2005/05/13 | 1,900 | 1,915 | 1,881 | 1,881 | 88,500 |
| 2005/05/12 | 1,895 | 1,920 | 1,890 | 1,916 | 86,600 |
| 2005/05/11 | 1,900 | 1,918 | 1,888 | 1,900 | 52,300 |
| 2005/05/10 | 1,884 | 1,920 | 1,884 | 1,906 | 93,700 |
| 2005/05/09 | 1,850 | 1,889 | 1,837 | 1,884 | 110,400 |
| 2005/05/06 | 1,840 | 1,845 | 1,820 | 1,845 | 53,100 |
| 2005/05/02 | 1,824 | 1,840 | 1,816 | 1,840 | 30,600 |
| 2005/04/28 | 1,830 | 1,840 | 1,818 | 1,829 | 32,600 |
| 2005/04/27 | 1,824 | 1,842 | 1,820 | 1,842 | 24,600 |
| 2005/04/26 | 1,820 | 1,834 | 1,820 | 1,834 | 26,400 |
| 2005/04/25 | 1,828 | 1,845 | 1,820 | 1,823 | 57,800 |
| 2005/04/22 | 1,792 | 1,833 | 1,792 | 1,818 | 82,500 |
| 2005/04/21 | 1,815 | 1,817 | 1,754 | 1,792 | 63,500 |
| 2005/04/20 | 1,832 | 1,855 | 1,817 | 1,832 | 74,400 |
| 2005/04/19 | 1,780 | 1,839 | 1,759 | 1,826 | 64,500 |
| 2005/04/18 | 1,887 | 1,887 | 1,781 | 1,790 | 64,100 |
| 2005/04/15 | 1,905 | 1,909 | 1,890 | 1,890 | 163,600 |
| 2005/04/14 | 1,903 | 1,913 | 1,888 | 1,906 | 62,300 |
| 2005/04/13 | 1,940 | 1,945 | 1,910 | 1,918 | 84,000 |
| 2005/04/12 | 1,910 | 1,960 | 1,910 | 1,939 | 119,700 |
| 2005/04/11 | 1,929 | 1,950 | 1,920 | 1,940 | 85,600 |
| 2005/04/08 | 1,920 | 1,929 | 1,905 | 1,929 | 68,100 |
| 2005/04/07 | 1,930 | 1,930 | 1,890 | 1,930 | 105,300 |
| 2005/04/06 | 1,890 | 1,930 | 1,887 | 1,920 | 206,200 |
| 2005/04/05 | 1,848 | 1,894 | 1,843 | 1,870 | 131,700 |
| 2005/04/04 | 1,838 | 1,844 | 1,818 | 1,830 | 62,700 |
| 2005/04/01 | 1,820 | 1,838 | 1,812 | 1,838 | 51,600 |
| 2005/03/31 | 1,800 | 1,843 | 1,797 | 1,835 | 74,100 |
| 2005/03/30 | 1,805 | 1,805 | 1,784 | 1,788 | 44,300 |
| 2005/03/29 | 1,820 | 1,834 | 1,793 | 1,810 | 62,600 |
| 2005/03/28 | 1,820 | 1,836 | 1,812 | 1,821 | 52,600 |
| 2005/03/25 | 1,813 | 1,829 | 1,813 | 1,824 | 58,500 |
| 2005/03/24 | 1,800 | 1,820 | 1,790 | 1,810 | 109,600 |
| 2005/03/23 | 1,804 | 1,814 | 1,791 | 1,810 | 136,700 |
| 2005/03/22 | 1,803 | 1,814 | 1,781 | 1,796 | 128,700 |
| 2005/03/18 | 1,816 | 1,870 | 1,803 | 1,833 | 71,200 |
| 2005/03/17 | 1,818 | 1,828 | 1,802 | 1,815 | 79,700 |
| 2005/03/16 | 1,820 | 1,841 | 1,810 | 1,828 | 46,300 |
| 2005/03/15 | 1,880 | 1,880 | 1,810 | 1,841 | 47,700 |
| 2005/03/14 | 1,913 | 1,920 | 1,802 | 1,891 | 112,100 |
| 2005/03/11 | 1,910 | 1,950 | 1,890 | 1,917 | 185,400 |
| 2005/03/10 | 1,831 | 1,859 | 1,831 | 1,850 | 44,100 |
| 2005/03/09 | 1,820 | 1,854 | 1,820 | 1,843 | 39,200 |
| 2005/03/08 | 1,827 | 1,865 | 1,822 | 1,841 | 67,200 |
| 2005/03/07 | 1,819 | 1,865 | 1,810 | 1,857 | 93,100 |
| 2005/03/04 | 1,724 | 1,866 | 1,724 | 1,809 | 77,700 |
| 2005/03/03 | 1,737 | 1,745 | 1,710 | 1,734 | 68,100 |
| 2005/03/02 | 1,700 | 1,746 | 1,687 | 1,741 | 68,500 |
| 2005/03/01 | 1,708 | 1,709 | 1,695 | 1,700 | 62,000 |
| 2005/02/28 | 1,715 | 1,715 | 1,700 | 1,710 | 44,300 |
| 2005/02/25 | 1,696 | 1,715 | 1,694 | 1,699 | 43,600 |
| 2005/02/24 | 1,686 | 1,690 | 1,676 | 1,686 | 17,900 |
| 2005/02/23 | 1,667 | 1,690 | 1,667 | 1,685 | 34,600 |
| 2005/02/22 | 1,685 | 1,696 | 1,685 | 1,685 | 16,800 |
| 2005/02/21 | 1,698 | 1,700 | 1,685 | 1,685 | 14,500 |
| 2005/02/18 | 1,658 | 1,700 | 1,658 | 1,693 | 21,800 |
| 2005/02/17 | 1,662 | 1,720 | 1,662 | 1,688 | 67,600 |
| 2005/02/16 | 1,676 | 1,700 | 1,560 | 1,692 | 69,400 |
| 2005/02/15 | 1,718 | 1,718 | 1,683 | 1,706 | 67,400 |
| 2005/02/14 | 1,727 | 1,730 | 1,707 | 1,718 | 59,100 |
| 2005/02/10 | 1,730 | 1,732 | 1,720 | 1,727 | 89,800 |
| 2005/02/09 | 1,720 | 1,729 | 1,718 | 1,725 | 68,300 |
| 2005/02/08 | 1,723 | 1,730 | 1,711 | 1,721 | 21,100 |
| 2005/02/07 | 1,712 | 1,734 | 1,711 | 1,723 | 60,400 |
| 2005/02/04 | 1,709 | 1,714 | 1,705 | 1,710 | 51,200 |
| 2005/02/03 | 1,705 | 1,715 | 1,703 | 1,708 | 40,900 |
| 2005/02/02 | 1,700 | 1,708 | 1,690 | 1,705 | 46,100 |
| 2005/02/01 | 1,705 | 1,705 | 1,687 | 1,699 | 32,500 |
| 2005/01/31 | 1,640 | 1,715 | 1,640 | 1,701 | 41,000 |
| 2005/01/28 | 1,661 | 1,682 | 1,655 | 1,667 | 20,700 |
| 2005/01/27 | 1,662 | 1,699 | 1,662 | 1,690 | 26,100 |
| 2005/01/26 | 1,677 | 1,679 | 1,640 | 1,661 | 23,600 |
| 2005/01/25 | 1,684 | 1,685 | 1,610 | 1,676 | 51,000 |
| 2005/01/24 | 1,658 | 1,699 | 1,655 | 1,684 | 30,100 |
| 2005/01/21 | 1,658 | 1,663 | 1,646 | 1,657 | 29,600 |
| 2005/01/20 | 1,660 | 1,670 | 1,648 | 1,660 | 34,400 |
| 2005/01/19 | 1,662 | 1,671 | 1,658 | 1,660 | 21,200 |
| 2005/01/18 | 1,660 | 1,675 | 1,660 | 1,675 | 19,200 |
| 2005/01/17 | 1,660 | 1,668 | 1,660 | 1,665 | 14,800 |
| 2005/01/14 | 1,625 | 1,666 | 1,625 | 1,654 | 48,000 |
| 2005/01/13 | 1,641 | 1,660 | 1,613 | 1,644 | 28,200 |
| 2005/01/12 | 1,650 | 1,664 | 1,630 | 1,642 | 53,300 |
| 2005/01/11 | 1,625 | 1,645 | 1,620 | 1,644 | 59,100 |
| 2005/01/07 | 1,602 | 1,610 | 1,589 | 1,607 | 28,400 |
| 2005/01/06 | 1,584 | 1,614 | 1,584 | 1,601 | 11,700 |
| 2005/01/05 | 1,602 | 1,618 | 1,590 | 1,590 | 40,600 |
| 2005/01/04 | 1,609 | 1,619 | 1,601 | 1,608 | 18,900 |