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 |
|---|---|---|---|---|---|
| 2008/12/30 | 1,472 | 1,518 | 1,472 | 1,518 | 27,900 |
| 2008/12/29 | 1,449 | 1,494 | 1,448 | 1,492 | 54,900 |
| 2008/12/26 | 1,437 | 1,453 | 1,415 | 1,449 | 103,700 |
| 2008/12/25 | 1,388 | 1,427 | 1,380 | 1,417 | 51,800 |
| 2008/12/24 | 1,396 | 1,411 | 1,383 | 1,402 | 45,000 |
| 2008/12/22 | 1,359 | 1,440 | 1,357 | 1,396 | 73,000 |
| 2008/12/19 | 1,448 | 1,457 | 1,376 | 1,379 | 59,100 |
| 2008/12/18 | 1,458 | 1,488 | 1,447 | 1,449 | 54,100 |
| 2008/12/17 | 1,448 | 1,457 | 1,402 | 1,457 | 34,800 |
| 2008/12/16 | 1,441 | 1,468 | 1,401 | 1,447 | 61,400 |
| 2008/12/15 | 1,460 | 1,478 | 1,438 | 1,461 | 55,400 |
| 2008/12/12 | 1,480 | 1,480 | 1,392 | 1,415 | 124,400 |
| 2008/12/11 | 1,431 | 1,474 | 1,431 | 1,472 | 42,900 |
| 2008/12/10 | 1,437 | 1,486 | 1,437 | 1,468 | 50,900 |
| 2008/12/09 | 1,425 | 1,456 | 1,422 | 1,456 | 40,600 |
| 2008/12/08 | 1,410 | 1,446 | 1,391 | 1,414 | 95,500 |
| 2008/12/05 | 1,401 | 1,426 | 1,385 | 1,405 | 52,300 |
| 2008/12/04 | 1,381 | 1,435 | 1,374 | 1,416 | 105,900 |
| 2008/12/03 | 1,340 | 1,371 | 1,314 | 1,361 | 86,100 |
| 2008/12/02 | 1,341 | 1,380 | 1,335 | 1,355 | 73,800 |
| 2008/12/01 | 1,512 | 1,512 | 1,402 | 1,420 | 117,500 |
| 2008/11/28 | 1,521 | 1,542 | 1,492 | 1,542 | 79,300 |
| 2008/11/27 | 1,464 | 1,530 | 1,464 | 1,530 | 62,600 |
| 2008/11/26 | 1,507 | 1,516 | 1,462 | 1,484 | 62,300 |
| 2008/11/25 | 1,510 | 1,519 | 1,468 | 1,518 | 69,000 |
| 2008/11/21 | 1,431 | 1,501 | 1,387 | 1,497 | 104,900 |
| 2008/11/20 | 1,450 | 1,470 | 1,427 | 1,449 | 60,500 |
| 2008/11/19 | 1,420 | 1,459 | 1,400 | 1,458 | 86,500 |
| 2008/11/18 | 1,347 | 1,398 | 1,336 | 1,380 | 45,200 |
| 2008/11/17 | 1,339 | 1,410 | 1,330 | 1,367 | 31,200 |
| 2008/11/14 | 1,440 | 1,440 | 1,356 | 1,379 | 29,500 |
| 2008/11/13 | 1,330 | 1,399 | 1,326 | 1,385 | 48,400 |
| 2008/11/12 | 1,342 | 1,369 | 1,332 | 1,365 | 77,600 |
| 2008/11/11 | 1,435 | 1,445 | 1,367 | 1,382 | 90,900 |
| 2008/11/10 | 1,435 | 1,460 | 1,410 | 1,435 | 69,000 |
| 2008/11/07 | 1,429 | 1,457 | 1,383 | 1,411 | 96,000 |
| 2008/11/06 | 1,585 | 1,585 | 1,508 | 1,519 | 73,800 |
| 2008/11/05 | 1,560 | 1,611 | 1,548 | 1,611 | 99,400 |
| 2008/11/04 | 1,462 | 1,481 | 1,411 | 1,480 | 112,000 |
| 2008/10/31 | 1,470 | 1,548 | 1,441 | 1,460 | 101,000 |
| 2008/10/30 | 1,405 | 1,462 | 1,325 | 1,450 | 103,800 |
| 2008/10/29 | 1,416 | 1,449 | 1,384 | 1,445 | 128,100 |
| 2008/10/28 | 1,117 | 1,287 | 1,113 | 1,276 | 95,500 |
| 2008/10/27 | 1,318 | 1,329 | 1,150 | 1,197 | 93,600 |
| 2008/10/24 | 1,400 | 1,409 | 1,320 | 1,329 | 63,300 |
| 2008/10/23 | 1,318 | 1,367 | 1,291 | 1,367 | 67,000 |
| 2008/10/22 | 1,421 | 1,430 | 1,378 | 1,378 | 42,800 |
| 2008/10/21 | 1,447 | 1,470 | 1,447 | 1,466 | 85,200 |
| 2008/10/20 | 1,370 | 1,397 | 1,334 | 1,394 | 86,000 |
| 2008/10/17 | 1,259 | 1,378 | 1,259 | 1,362 | 126,800 |
| 2008/10/16 | 1,331 | 1,340 | 1,253 | 1,253 | 65,900 |
| 2008/10/15 | 1,329 | 1,377 | 1,318 | 1,371 | 69,700 |
| 2008/10/14 | 1,299 | 1,366 | 1,287 | 1,349 | 76,500 |
| 2008/10/10 | 1,191 | 1,215 | 1,130 | 1,199 | 190,600 |
| 2008/10/09 | 1,177 | 1,246 | 1,174 | 1,215 | 115,700 |
| 2008/10/08 | 1,283 | 1,306 | 1,227 | 1,237 | 81,000 |
| 2008/10/07 | 1,315 | 1,355 | 1,280 | 1,341 | 114,600 |
| 2008/10/06 | 1,453 | 1,456 | 1,371 | 1,375 | 58,700 |
| 2008/10/03 | 1,490 | 1,491 | 1,454 | 1,470 | 67,800 |
| 2008/10/02 | 1,570 | 1,570 | 1,501 | 1,503 | 69,700 |
| 2008/10/01 | 1,584 | 1,607 | 1,555 | 1,564 | 64,700 |
| 2008/09/30 | 1,570 | 1,580 | 1,550 | 1,571 | 77,500 |
| 2008/09/29 | 1,630 | 1,649 | 1,594 | 1,600 | 42,500 |
| 2008/09/26 | 1,630 | 1,638 | 1,595 | 1,612 | 115,000 |
| 2008/09/25 | 1,649 | 1,649 | 1,616 | 1,623 | 49,700 |
| 2008/09/24 | 1,620 | 1,647 | 1,569 | 1,646 | 69,600 |
| 2008/09/22 | 1,629 | 1,644 | 1,591 | 1,592 | 49,200 |
| 2008/09/19 | 1,581 | 1,609 | 1,565 | 1,591 | 132,200 |
| 2008/09/18 | 1,511 | 1,570 | 1,508 | 1,551 | 162,500 |
| 2008/09/17 | 1,569 | 1,574 | 1,515 | 1,535 | 86,600 |
| 2008/09/16 | 1,549 | 1,550 | 1,489 | 1,539 | 95,100 |
| 2008/09/12 | 1,582 | 1,588 | 1,565 | 1,580 | 102,100 |
| 2008/09/11 | 1,558 | 1,588 | 1,558 | 1,560 | 46,500 |
| 2008/09/10 | 1,550 | 1,615 | 1,550 | 1,588 | 67,900 |
| 2008/09/09 | 1,592 | 1,603 | 1,580 | 1,584 | 49,200 |
| 2008/09/08 | 1,530 | 1,619 | 1,530 | 1,601 | 103,500 |
| 2008/09/05 | 1,544 | 1,558 | 1,520 | 1,540 | 69,600 |
| 2008/09/04 | 1,580 | 1,589 | 1,560 | 1,569 | 107,300 |
| 2008/09/03 | 1,538 | 1,580 | 1,529 | 1,579 | 127,700 |
| 2008/09/02 | 1,505 | 1,542 | 1,501 | 1,508 | 73,000 |
| 2008/09/01 | 1,551 | 1,568 | 1,537 | 1,540 | 77,900 |
| 2008/08/29 | 1,542 | 1,578 | 1,542 | 1,578 | 61,400 |
| 2008/08/28 | 1,511 | 1,521 | 1,493 | 1,520 | 50,700 |
| 2008/08/27 | 1,536 | 1,540 | 1,502 | 1,510 | 93,400 |
| 2008/08/26 | 1,532 | 1,534 | 1,516 | 1,534 | 41,300 |
| 2008/08/25 | 1,543 | 1,574 | 1,543 | 1,562 | 58,600 |
| 2008/08/22 | 1,528 | 1,538 | 1,509 | 1,528 | 98,100 |
| 2008/08/21 | 1,556 | 1,557 | 1,516 | 1,544 | 74,900 |
| 2008/08/20 | 1,561 | 1,588 | 1,554 | 1,567 | 84,400 |
| 2008/08/19 | 1,580 | 1,600 | 1,569 | 1,584 | 64,900 |
| 2008/08/18 | 1,608 | 1,659 | 1,600 | 1,630 | 68,200 |
| 2008/08/15 | 1,571 | 1,607 | 1,571 | 1,607 | 53,000 |
| 2008/08/14 | 1,581 | 1,627 | 1,576 | 1,579 | 70,200 |
| 2008/08/13 | 1,602 | 1,628 | 1,583 | 1,608 | 115,500 |
| 2008/08/12 | 1,621 | 1,649 | 1,598 | 1,602 | 93,000 |
| 2008/08/11 | 1,604 | 1,648 | 1,585 | 1,630 | 82,900 |
| 2008/08/08 | 1,590 | 1,618 | 1,572 | 1,582 | 119,900 |
| 2008/08/07 | 1,621 | 1,621 | 1,577 | 1,590 | 89,900 |
| 2008/08/06 | 1,619 | 1,661 | 1,613 | 1,634 | 127,400 |
| 2008/08/05 | 1,579 | 1,622 | 1,579 | 1,591 | 57,500 |
| 2008/08/04 | 1,619 | 1,626 | 1,576 | 1,578 | 54,800 |
| 2008/08/01 | 1,671 | 1,700 | 1,569 | 1,610 | 143,200 |
| 2008/07/31 | 1,650 | 1,687 | 1,646 | 1,682 | 102,300 |
| 2008/07/30 | 1,556 | 1,650 | 1,548 | 1,641 | 161,200 |
| 2008/07/29 | 1,566 | 1,572 | 1,473 | 1,541 | 153,400 |
| 2008/07/28 | 1,638 | 1,646 | 1,605 | 1,614 | 75,500 |
| 2008/07/25 | 1,641 | 1,650 | 1,604 | 1,613 | 94,100 |
| 2008/07/24 | 1,642 | 1,650 | 1,610 | 1,650 | 62,200 |
| 2008/07/23 | 1,619 | 1,641 | 1,600 | 1,612 | 75,300 |
| 2008/07/22 | 1,525 | 1,595 | 1,525 | 1,595 | 48,600 |
| 2008/07/18 | 1,616 | 1,616 | 1,554 | 1,555 | 49,600 |
| 2008/07/17 | 1,600 | 1,605 | 1,585 | 1,599 | 35,300 |
| 2008/07/16 | 1,575 | 1,594 | 1,552 | 1,574 | 100,600 |
| 2008/07/15 | 1,578 | 1,620 | 1,578 | 1,605 | 68,800 |
| 2008/07/14 | 1,603 | 1,640 | 1,583 | 1,599 | 63,300 |
| 2008/07/11 | 1,635 | 1,635 | 1,603 | 1,613 | 85,400 |
| 2008/07/10 | 1,614 | 1,646 | 1,614 | 1,637 | 83,500 |
| 2008/07/09 | 1,615 | 1,626 | 1,604 | 1,611 | 67,800 |
| 2008/07/08 | 1,671 | 1,672 | 1,604 | 1,604 | 79,200 |
| 2008/07/07 | 1,650 | 1,681 | 1,636 | 1,676 | 104,600 |
| 2008/07/04 | 1,667 | 1,671 | 1,635 | 1,656 | 82,300 |
| 2008/07/03 | 1,631 | 1,698 | 1,625 | 1,667 | 196,900 |
| 2008/07/02 | 1,655 | 1,682 | 1,651 | 1,668 | 80,300 |
| 2008/07/01 | 1,672 | 1,719 | 1,658 | 1,694 | 59,900 |
| 2008/06/30 | 1,658 | 1,694 | 1,642 | 1,671 | 74,000 |
| 2008/06/27 | 1,625 | 1,663 | 1,625 | 1,657 | 72,200 |
| 2008/06/26 | 1,719 | 1,723 | 1,684 | 1,704 | 81,300 |
| 2008/06/25 | 1,731 | 1,731 | 1,643 | 1,708 | 154,900 |
| 2008/06/24 | 1,688 | 1,734 | 1,686 | 1,731 | 57,900 |
| 2008/06/23 | 1,696 | 1,738 | 1,651 | 1,718 | 70,200 |
| 2008/06/20 | 1,734 | 1,743 | 1,695 | 1,721 | 123,700 |
| 2008/06/19 | 1,791 | 1,795 | 1,716 | 1,734 | 98,400 |
| 2008/06/18 | 1,801 | 1,836 | 1,785 | 1,804 | 102,700 |
| 2008/06/17 | 1,802 | 1,833 | 1,801 | 1,822 | 82,100 |
| 2008/06/16 | 1,796 | 1,813 | 1,770 | 1,803 | 71,700 |
| 2008/06/13 | 1,805 | 1,809 | 1,771 | 1,795 | 96,600 |
| 2008/06/12 | 1,837 | 1,837 | 1,806 | 1,817 | 118,500 |
| 2008/06/11 | 1,810 | 1,837 | 1,809 | 1,823 | 98,300 |
| 2008/06/10 | 1,839 | 1,839 | 1,802 | 1,810 | 73,400 |
| 2008/06/09 | 1,812 | 1,866 | 1,811 | 1,847 | 80,700 |
| 2008/06/06 | 1,884 | 1,892 | 1,871 | 1,871 | 87,300 |
| 2008/06/05 | 1,860 | 1,882 | 1,839 | 1,881 | 76,200 |
| 2008/06/04 | 1,833 | 1,858 | 1,803 | 1,854 | 138,400 |
| 2008/06/03 | 1,831 | 1,843 | 1,822 | 1,831 | 143,000 |
| 2008/06/02 | 1,828 | 1,847 | 1,786 | 1,831 | 113,400 |
| 2008/05/30 | 1,782 | 1,847 | 1,766 | 1,831 | 150,500 |
| 2008/05/29 | 1,739 | 1,786 | 1,730 | 1,781 | 128,600 |
| 2008/05/28 | 1,720 | 1,737 | 1,706 | 1,724 | 111,500 |
| 2008/05/27 | 1,710 | 1,748 | 1,710 | 1,731 | 55,300 |
| 2008/05/26 | 1,720 | 1,723 | 1,693 | 1,711 | 96,200 |
| 2008/05/23 | 1,708 | 1,780 | 1,696 | 1,750 | 202,200 |
| 2008/05/22 | 1,701 | 1,748 | 1,678 | 1,734 | 56,100 |
| 2008/05/21 | 1,750 | 1,750 | 1,695 | 1,707 | 218,600 |
| 2008/05/20 | 1,736 | 1,779 | 1,723 | 1,757 | 110,900 |
| 2008/05/19 | 1,818 | 1,829 | 1,760 | 1,766 | 100,600 |
| 2008/05/16 | 1,821 | 1,833 | 1,774 | 1,815 | 151,200 |
| 2008/05/15 | 1,820 | 1,837 | 1,786 | 1,820 | 110,000 |
| 2008/05/14 | 1,726 | 1,797 | 1,726 | 1,790 | 385,300 |
| 2008/05/13 | 1,678 | 1,733 | 1,672 | 1,725 | 148,300 |
| 2008/05/12 | 1,707 | 1,719 | 1,673 | 1,708 | 102,300 |
| 2008/05/09 | 1,650 | 1,716 | 1,650 | 1,707 | 308,900 |
| 2008/05/08 | 1,601 | 1,662 | 1,598 | 1,653 | 138,900 |
| 2008/05/07 | 1,590 | 1,617 | 1,582 | 1,607 | 217,000 |
| 2008/05/02 | 1,587 | 1,587 | 1,541 | 1,546 | 183,500 |
| 2008/05/01 | 1,635 | 1,635 | 1,544 | 1,559 | 216,100 |
| 2008/04/30 | 1,665 | 1,665 | 1,635 | 1,635 | 236,200 |
| 2008/04/28 | 1,662 | 1,699 | 1,662 | 1,683 | 107,100 |
| 2008/04/25 | 1,569 | 1,659 | 1,569 | 1,649 | 288,700 |
| 2008/04/24 | 1,561 | 1,574 | 1,547 | 1,554 | 48,300 |
| 2008/04/23 | 1,575 | 1,593 | 1,571 | 1,577 | 80,000 |
| 2008/04/22 | 1,587 | 1,601 | 1,578 | 1,590 | 40,700 |
| 2008/04/21 | 1,625 | 1,646 | 1,591 | 1,599 | 104,900 |
| 2008/04/18 | 1,640 | 1,640 | 1,607 | 1,629 | 37,800 |
| 2008/04/17 | 1,639 | 1,680 | 1,627 | 1,628 | 97,400 |
| 2008/04/16 | 1,600 | 1,634 | 1,598 | 1,621 | 153,200 |
| 2008/04/15 | 1,585 | 1,615 | 1,573 | 1,615 | 107,200 |
| 2008/04/14 | 1,556 | 1,583 | 1,544 | 1,573 | 124,400 |
| 2008/04/11 | 1,571 | 1,588 | 1,571 | 1,587 | 93,200 |
| 2008/04/10 | 1,559 | 1,559 | 1,532 | 1,546 | 83,900 |
| 2008/04/09 | 1,560 | 1,595 | 1,558 | 1,565 | 75,400 |
| 2008/04/08 | 1,580 | 1,596 | 1,578 | 1,578 | 88,200 |
| 2008/04/07 | 1,589 | 1,600 | 1,562 | 1,596 | 40,400 |
| 2008/04/04 | 1,601 | 1,602 | 1,560 | 1,567 | 129,700 |
| 2008/04/03 | 1,645 | 1,645 | 1,596 | 1,619 | 94,700 |
| 2008/04/02 | 1,652 | 1,657 | 1,616 | 1,644 | 50,300 |
| 2008/04/01 | 1,567 | 1,619 | 1,555 | 1,610 | 75,500 |
| 2008/03/31 | 1,571 | 1,579 | 1,541 | 1,568 | 87,500 |
| 2008/03/28 | 1,577 | 1,604 | 1,549 | 1,585 | 77,000 |
| 2008/03/27 | 1,540 | 1,575 | 1,539 | 1,561 | 50,100 |
| 2008/03/26 | 1,550 | 1,597 | 1,540 | 1,556 | 64,500 |
| 2008/03/25 | 1,560 | 1,569 | 1,518 | 1,545 | 52,300 |
| 2008/03/24 | 1,530 | 1,552 | 1,530 | 1,530 | 74,200 |
| 2008/03/21 | 1,496 | 1,557 | 1,494 | 1,556 | 113,800 |
| 2008/03/19 | 1,528 | 1,528 | 1,447 | 1,495 | 111,100 |
| 2008/03/18 | 1,378 | 1,500 | 1,372 | 1,481 | 173,000 |
| 2008/03/17 | 1,419 | 1,420 | 1,370 | 1,378 | 79,900 |
| 2008/03/14 | 1,490 | 1,495 | 1,455 | 1,461 | 133,600 |
| 2008/03/13 | 1,508 | 1,515 | 1,472 | 1,489 | 108,300 |
| 2008/03/12 | 1,550 | 1,550 | 1,511 | 1,538 | 105,100 |
| 2008/03/11 | 1,451 | 1,524 | 1,446 | 1,513 | 145,000 |
| 2008/03/10 | 1,516 | 1,528 | 1,482 | 1,490 | 125,400 |
| 2008/03/07 | 1,538 | 1,539 | 1,503 | 1,515 | 136,700 |
| 2008/03/06 | 1,550 | 1,582 | 1,546 | 1,556 | 149,200 |
| 2008/03/05 | 1,548 | 1,562 | 1,528 | 1,539 | 113,000 |
| 2008/03/04 | 1,544 | 1,547 | 1,512 | 1,539 | 85,900 |
| 2008/03/03 | 1,561 | 1,600 | 1,536 | 1,553 | 162,700 |
| 2008/02/29 | 1,560 | 1,600 | 1,535 | 1,578 | 119,300 |
| 2008/02/28 | 1,600 | 1,600 | 1,563 | 1,581 | 84,900 |
| 2008/02/27 | 1,632 | 1,632 | 1,594 | 1,605 | 113,800 |
| 2008/02/26 | 1,623 | 1,633 | 1,570 | 1,572 | 161,500 |
| 2008/02/25 | 1,603 | 1,634 | 1,587 | 1,626 | 125,700 |
| 2008/02/22 | 1,572 | 1,585 | 1,555 | 1,573 | 86,000 |
| 2008/02/21 | 1,585 | 1,592 | 1,569 | 1,574 | 143,300 |
| 2008/02/20 | 1,566 | 1,583 | 1,531 | 1,535 | 132,600 |
| 2008/02/19 | 1,594 | 1,609 | 1,576 | 1,587 | 82,700 |
| 2008/02/18 | 1,615 | 1,624 | 1,561 | 1,587 | 98,200 |
| 2008/02/15 | 1,601 | 1,616 | 1,562 | 1,609 | 142,700 |
| 2008/02/14 | 1,555 | 1,633 | 1,554 | 1,620 | 324,900 |
| 2008/02/13 | 1,561 | 1,576 | 1,498 | 1,499 | 118,100 |
| 2008/02/12 | 1,592 | 1,597 | 1,540 | 1,555 | 102,500 |
| 2008/02/08 | 1,613 | 1,632 | 1,594 | 1,607 | 88,200 |
| 2008/02/07 | 1,610 | 1,630 | 1,570 | 1,607 | 158,800 |
| 2008/02/06 | 1,701 | 1,701 | 1,600 | 1,605 | 339,000 |
| 2008/02/05 | 1,732 | 1,733 | 1,661 | 1,731 | 199,200 |
| 2008/02/04 | 1,650 | 1,706 | 1,650 | 1,702 | 216,400 |
| 2008/02/01 | 1,643 | 1,659 | 1,608 | 1,640 | 291,600 |
| 2008/01/31 | 1,649 | 1,660 | 1,620 | 1,655 | 240,700 |
| 2008/01/30 | 1,710 | 1,728 | 1,669 | 1,694 | 177,400 |
| 2008/01/29 | 1,750 | 1,750 | 1,695 | 1,710 | 197,300 |
| 2008/01/28 | 1,703 | 1,720 | 1,653 | 1,668 | 122,100 |
| 2008/01/25 | 1,695 | 1,705 | 1,671 | 1,686 | 192,100 |
| 2008/01/24 | 1,651 | 1,697 | 1,651 | 1,685 | 176,500 |
| 2008/01/23 | 1,676 | 1,700 | 1,632 | 1,642 | 155,500 |
| 2008/01/22 | 1,670 | 1,688 | 1,589 | 1,598 | 236,000 |
| 2008/01/21 | 1,778 | 1,778 | 1,660 | 1,671 | 195,200 |
| 2008/01/18 | 1,680 | 1,792 | 1,653 | 1,791 | 137,800 |
| 2008/01/17 | 1,674 | 1,713 | 1,630 | 1,710 | 182,000 |
| 2008/01/16 | 1,659 | 1,659 | 1,605 | 1,614 | 206,000 |
| 2008/01/15 | 1,823 | 1,823 | 1,637 | 1,659 | 238,900 |
| 2008/01/11 | 1,866 | 1,888 | 1,765 | 1,773 | 313,900 |
| 2008/01/10 | 1,900 | 1,932 | 1,857 | 1,859 | 156,800 |
| 2008/01/09 | 1,885 | 1,903 | 1,862 | 1,899 | 320,500 |
| 2008/01/08 | 1,941 | 1,941 | 1,884 | 1,902 | 185,700 |
| 2008/01/07 | 1,876 | 1,971 | 1,862 | 1,940 | 125,500 |
| 2008/01/04 | 2,030 | 2,030 | 1,920 | 1,921 | 82,600 |