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 |
|---|---|---|---|---|---|
| 2009/12/30 | 1,195 | 1,195 | 1,166 | 1,173 | 48,900 |
| 2009/12/29 | 1,174 | 1,197 | 1,170 | 1,192 | 48,400 |
| 2009/12/28 | 1,167 | 1,195 | 1,165 | 1,181 | 57,100 |
| 2009/12/25 | 1,188 | 1,191 | 1,179 | 1,189 | 26,000 |
| 2009/12/24 | 1,172 | 1,189 | 1,167 | 1,188 | 35,600 |
| 2009/12/22 | 1,177 | 1,179 | 1,157 | 1,172 | 58,500 |
| 2009/12/21 | 1,194 | 1,205 | 1,171 | 1,174 | 47,000 |
| 2009/12/18 | 1,155 | 1,191 | 1,153 | 1,176 | 92,700 |
| 2009/12/17 | 1,190 | 1,204 | 1,188 | 1,194 | 32,300 |
| 2009/12/16 | 1,172 | 1,198 | 1,168 | 1,181 | 94,700 |
| 2009/12/15 | 1,176 | 1,176 | 1,153 | 1,157 | 45,300 |
| 2009/12/14 | 1,171 | 1,171 | 1,142 | 1,165 | 74,500 |
| 2009/12/11 | 1,139 | 1,170 | 1,124 | 1,166 | 136,900 |
| 2009/12/10 | 1,174 | 1,182 | 1,125 | 1,138 | 132,800 |
| 2009/12/09 | 1,196 | 1,196 | 1,165 | 1,174 | 101,400 |
| 2009/12/08 | 1,201 | 1,206 | 1,190 | 1,196 | 78,800 |
| 2009/12/07 | 1,231 | 1,232 | 1,192 | 1,201 | 112,900 |
| 2009/12/04 | 1,251 | 1,259 | 1,211 | 1,225 | 79,100 |
| 2009/12/03 | 1,231 | 1,266 | 1,231 | 1,266 | 63,800 |
| 2009/12/02 | 1,266 | 1,266 | 1,229 | 1,240 | 62,000 |
| 2009/12/01 | 1,220 | 1,276 | 1,220 | 1,265 | 95,400 |
| 2009/11/30 | 1,191 | 1,228 | 1,191 | 1,224 | 85,500 |
| 2009/11/27 | 1,187 | 1,228 | 1,170 | 1,204 | 120,200 |
| 2009/11/26 | 1,232 | 1,232 | 1,185 | 1,202 | 105,400 |
| 2009/11/25 | 1,242 | 1,242 | 1,205 | 1,221 | 91,400 |
| 2009/11/24 | 1,278 | 1,278 | 1,232 | 1,239 | 78,800 |
| 2009/11/20 | 1,243 | 1,265 | 1,235 | 1,265 | 62,100 |
| 2009/11/19 | 1,289 | 1,289 | 1,241 | 1,253 | 32,200 |
| 2009/11/18 | 1,290 | 1,290 | 1,266 | 1,278 | 47,800 |
| 2009/11/17 | 1,307 | 1,308 | 1,276 | 1,281 | 50,200 |
| 2009/11/16 | 1,316 | 1,317 | 1,282 | 1,295 | 71,800 |
| 2009/11/13 | 1,337 | 1,338 | 1,315 | 1,327 | 38,100 |
| 2009/11/12 | 1,334 | 1,344 | 1,316 | 1,318 | 80,500 |
| 2009/11/11 | 1,329 | 1,351 | 1,316 | 1,322 | 95,000 |
| 2009/11/10 | 1,319 | 1,332 | 1,300 | 1,315 | 66,000 |
| 2009/11/09 | 1,300 | 1,318 | 1,261 | 1,311 | 72,300 |
| 2009/11/06 | 1,325 | 1,334 | 1,296 | 1,299 | 58,400 |
| 2009/11/05 | 1,340 | 1,342 | 1,308 | 1,319 | 80,800 |
| 2009/11/04 | 1,350 | 1,356 | 1,332 | 1,349 | 46,900 |
| 2009/11/02 | 1,352 | 1,364 | 1,346 | 1,357 | 81,100 |
| 2009/10/30 | 1,333 | 1,354 | 1,331 | 1,351 | 70,300 |
| 2009/10/29 | 1,320 | 1,344 | 1,320 | 1,337 | 156,500 |
| 2009/10/28 | 1,330 | 1,371 | 1,321 | 1,332 | 164,600 |
| 2009/10/27 | 1,361 | 1,362 | 1,320 | 1,341 | 127,000 |
| 2009/10/26 | 1,375 | 1,395 | 1,371 | 1,381 | 58,100 |
| 2009/10/23 | 1,400 | 1,408 | 1,372 | 1,379 | 70,600 |
| 2009/10/22 | 1,389 | 1,400 | 1,366 | 1,395 | 92,400 |
| 2009/10/21 | 1,416 | 1,421 | 1,401 | 1,409 | 31,300 |
| 2009/10/20 | 1,393 | 1,421 | 1,391 | 1,419 | 60,100 |
| 2009/10/19 | 1,387 | 1,415 | 1,387 | 1,413 | 54,400 |
| 2009/10/16 | 1,419 | 1,423 | 1,395 | 1,407 | 63,400 |
| 2009/10/15 | 1,413 | 1,443 | 1,411 | 1,424 | 58,000 |
| 2009/10/14 | 1,436 | 1,436 | 1,404 | 1,419 | 73,400 |
| 2009/10/13 | 1,449 | 1,449 | 1,415 | 1,435 | 64,300 |
| 2009/10/09 | 1,446 | 1,452 | 1,420 | 1,430 | 107,100 |
| 2009/10/08 | 1,459 | 1,514 | 1,445 | 1,449 | 85,000 |
| 2009/10/07 | 1,445 | 1,503 | 1,445 | 1,470 | 105,900 |
| 2009/10/06 | 1,455 | 1,455 | 1,415 | 1,445 | 69,600 |
| 2009/10/05 | 1,430 | 1,459 | 1,430 | 1,443 | 64,200 |
| 2009/10/02 | 1,456 | 1,457 | 1,430 | 1,442 | 66,200 |
| 2009/10/01 | 1,462 | 1,471 | 1,445 | 1,467 | 37,200 |
| 2009/09/30 | 1,475 | 1,485 | 1,465 | 1,482 | 40,900 |
| 2009/09/29 | 1,440 | 1,465 | 1,440 | 1,461 | 40,600 |
| 2009/09/28 | 1,454 | 1,478 | 1,442 | 1,454 | 38,500 |
| 2009/09/25 | 1,515 | 1,515 | 1,444 | 1,454 | 50,500 |
| 2009/09/24 | 1,433 | 1,506 | 1,433 | 1,506 | 95,900 |
| 2009/09/18 | 1,450 | 1,455 | 1,430 | 1,449 | 60,900 |
| 2009/09/17 | 1,459 | 1,464 | 1,434 | 1,452 | 48,500 |
| 2009/09/16 | 1,473 | 1,481 | 1,443 | 1,451 | 40,700 |
| 2009/09/15 | 1,480 | 1,482 | 1,461 | 1,472 | 37,900 |
| 2009/09/14 | 1,485 | 1,488 | 1,450 | 1,479 | 60,700 |
| 2009/09/11 | 1,491 | 1,521 | 1,473 | 1,492 | 78,300 |
| 2009/09/10 | 1,472 | 1,509 | 1,472 | 1,488 | 48,400 |
| 2009/09/09 | 1,496 | 1,496 | 1,474 | 1,477 | 28,900 |
| 2009/09/08 | 1,484 | 1,494 | 1,475 | 1,486 | 30,900 |
| 2009/09/07 | 1,481 | 1,489 | 1,471 | 1,483 | 38,300 |
| 2009/09/04 | 1,498 | 1,512 | 1,475 | 1,477 | 51,300 |
| 2009/09/03 | 1,507 | 1,524 | 1,504 | 1,514 | 39,300 |
| 2009/09/02 | 1,532 | 1,557 | 1,493 | 1,516 | 75,200 |
| 2009/09/01 | 1,556 | 1,560 | 1,547 | 1,556 | 17,700 |
| 2009/08/31 | 1,542 | 1,593 | 1,542 | 1,562 | 41,100 |
| 2009/08/28 | 1,533 | 1,560 | 1,533 | 1,559 | 47,200 |
| 2009/08/27 | 1,551 | 1,555 | 1,533 | 1,553 | 27,800 |
| 2009/08/26 | 1,545 | 1,560 | 1,537 | 1,560 | 27,200 |
| 2009/08/25 | 1,518 | 1,545 | 1,518 | 1,537 | 37,800 |
| 2009/08/24 | 1,535 | 1,559 | 1,509 | 1,545 | 44,600 |
| 2009/08/21 | 1,504 | 1,521 | 1,484 | 1,507 | 38,600 |
| 2009/08/20 | 1,499 | 1,538 | 1,482 | 1,520 | 51,500 |
| 2009/08/19 | 1,485 | 1,504 | 1,483 | 1,495 | 26,300 |
| 2009/08/18 | 1,485 | 1,516 | 1,485 | 1,511 | 29,600 |
| 2009/08/17 | 1,509 | 1,520 | 1,492 | 1,512 | 49,300 |
| 2009/08/14 | 1,552 | 1,564 | 1,537 | 1,538 | 33,100 |
| 2009/08/13 | 1,529 | 1,554 | 1,522 | 1,552 | 25,000 |
| 2009/08/12 | 1,529 | 1,540 | 1,525 | 1,528 | 42,000 |
| 2009/08/11 | 1,530 | 1,560 | 1,530 | 1,560 | 47,100 |
| 2009/08/10 | 1,518 | 1,537 | 1,508 | 1,517 | 24,900 |
| 2009/08/07 | 1,504 | 1,521 | 1,490 | 1,520 | 42,200 |
| 2009/08/06 | 1,510 | 1,532 | 1,509 | 1,514 | 25,300 |
| 2009/08/05 | 1,515 | 1,543 | 1,511 | 1,526 | 49,500 |
| 2009/08/04 | 1,520 | 1,539 | 1,513 | 1,528 | 43,900 |
| 2009/08/03 | 1,546 | 1,546 | 1,510 | 1,520 | 31,000 |
| 2009/07/31 | 1,516 | 1,525 | 1,507 | 1,519 | 36,000 |
| 2009/07/30 | 1,510 | 1,522 | 1,490 | 1,513 | 49,400 |
| 2009/07/29 | 1,473 | 1,510 | 1,473 | 1,485 | 38,900 |
| 2009/07/28 | 1,502 | 1,502 | 1,465 | 1,473 | 45,300 |
| 2009/07/27 | 1,509 | 1,512 | 1,481 | 1,489 | 61,100 |
| 2009/07/24 | 1,476 | 1,499 | 1,471 | 1,496 | 62,200 |
| 2009/07/23 | 1,520 | 1,521 | 1,465 | 1,469 | 115,700 |
| 2009/07/22 | 1,533 | 1,533 | 1,493 | 1,509 | 108,300 |
| 2009/07/21 | 1,480 | 1,506 | 1,449 | 1,503 | 69,700 |
| 2009/07/17 | 1,486 | 1,489 | 1,428 | 1,440 | 59,900 |
| 2009/07/16 | 1,481 | 1,495 | 1,435 | 1,446 | 55,800 |
| 2009/07/15 | 1,480 | 1,489 | 1,461 | 1,461 | 36,000 |
| 2009/07/14 | 1,459 | 1,490 | 1,454 | 1,480 | 36,600 |
| 2009/07/13 | 1,511 | 1,533 | 1,471 | 1,471 | 29,900 |
| 2009/07/10 | 1,518 | 1,537 | 1,495 | 1,528 | 33,200 |
| 2009/07/09 | 1,526 | 1,550 | 1,499 | 1,504 | 55,500 |
| 2009/07/08 | 1,557 | 1,570 | 1,543 | 1,556 | 37,300 |
| 2009/07/07 | 1,563 | 1,593 | 1,563 | 1,587 | 44,400 |
| 2009/07/06 | 1,571 | 1,571 | 1,556 | 1,562 | 27,300 |
| 2009/07/03 | 1,572 | 1,583 | 1,557 | 1,575 | 41,000 |
| 2009/07/02 | 1,603 | 1,615 | 1,593 | 1,595 | 37,700 |
| 2009/07/01 | 1,592 | 1,623 | 1,592 | 1,602 | 54,200 |
| 2009/06/30 | 1,619 | 1,619 | 1,591 | 1,600 | 41,700 |
| 2009/06/29 | 1,608 | 1,624 | 1,585 | 1,596 | 40,400 |
| 2009/06/26 | 1,620 | 1,637 | 1,591 | 1,600 | 66,700 |
| 2009/06/25 | 1,536 | 1,590 | 1,530 | 1,581 | 76,200 |
| 2009/06/24 | 1,512 | 1,538 | 1,512 | 1,521 | 52,900 |
| 2009/06/23 | 1,515 | 1,529 | 1,505 | 1,521 | 36,500 |
| 2009/06/22 | 1,502 | 1,558 | 1,502 | 1,539 | 66,100 |
| 2009/06/19 | 1,519 | 1,520 | 1,483 | 1,512 | 54,700 |
| 2009/06/18 | 1,520 | 1,528 | 1,493 | 1,506 | 41,400 |
| 2009/06/17 | 1,500 | 1,530 | 1,491 | 1,520 | 51,700 |
| 2009/06/16 | 1,517 | 1,521 | 1,480 | 1,494 | 85,000 |
| 2009/06/15 | 1,524 | 1,545 | 1,514 | 1,540 | 87,200 |
| 2009/06/12 | 1,479 | 1,518 | 1,451 | 1,506 | 114,100 |
| 2009/06/11 | 1,472 | 1,478 | 1,462 | 1,463 | 59,000 |
| 2009/06/10 | 1,424 | 1,462 | 1,418 | 1,452 | 77,200 |
| 2009/06/09 | 1,413 | 1,436 | 1,411 | 1,424 | 42,300 |
| 2009/06/08 | 1,419 | 1,435 | 1,411 | 1,428 | 46,100 |
| 2009/06/05 | 1,425 | 1,425 | 1,393 | 1,400 | 34,200 |
| 2009/06/04 | 1,409 | 1,423 | 1,396 | 1,415 | 60,900 |
| 2009/06/03 | 1,406 | 1,423 | 1,401 | 1,404 | 60,300 |
| 2009/06/02 | 1,420 | 1,427 | 1,405 | 1,405 | 47,100 |
| 2009/06/01 | 1,379 | 1,415 | 1,371 | 1,404 | 63,300 |
| 2009/05/29 | 1,382 | 1,387 | 1,365 | 1,380 | 82,000 |
| 2009/05/28 | 1,359 | 1,407 | 1,355 | 1,391 | 61,200 |
| 2009/05/27 | 1,378 | 1,410 | 1,366 | 1,379 | 45,200 |
| 2009/05/26 | 1,380 | 1,390 | 1,360 | 1,377 | 50,100 |
| 2009/05/25 | 1,356 | 1,378 | 1,356 | 1,368 | 32,500 |
| 2009/05/22 | 1,353 | 1,367 | 1,344 | 1,345 | 33,100 |
| 2009/05/21 | 1,352 | 1,359 | 1,322 | 1,352 | 59,200 |
| 2009/05/20 | 1,361 | 1,373 | 1,351 | 1,361 | 56,700 |
| 2009/05/19 | 1,355 | 1,366 | 1,341 | 1,354 | 28,100 |
| 2009/05/18 | 1,360 | 1,362 | 1,336 | 1,336 | 34,900 |
| 2009/05/15 | 1,364 | 1,380 | 1,362 | 1,367 | 52,200 |
| 2009/05/14 | 1,382 | 1,399 | 1,370 | 1,370 | 30,800 |
| 2009/05/13 | 1,409 | 1,413 | 1,388 | 1,400 | 44,400 |
| 2009/05/12 | 1,399 | 1,415 | 1,391 | 1,391 | 32,900 |
| 2009/05/11 | 1,412 | 1,430 | 1,395 | 1,399 | 19,400 |
| 2009/05/08 | 1,395 | 1,413 | 1,387 | 1,412 | 54,700 |
| 2009/05/07 | 1,379 | 1,397 | 1,374 | 1,381 | 65,100 |
| 2009/05/01 | 1,384 | 1,384 | 1,340 | 1,348 | 119,200 |
| 2009/04/30 | 1,381 | 1,417 | 1,376 | 1,385 | 66,800 |
| 2009/04/28 | 1,357 | 1,398 | 1,356 | 1,361 | 66,600 |
| 2009/04/27 | 1,379 | 1,389 | 1,334 | 1,343 | 34,000 |
| 2009/04/24 | 1,360 | 1,379 | 1,341 | 1,361 | 49,000 |
| 2009/04/23 | 1,368 | 1,384 | 1,344 | 1,374 | 45,400 |
| 2009/04/22 | 1,379 | 1,390 | 1,335 | 1,355 | 51,900 |
| 2009/04/21 | 1,369 | 1,379 | 1,318 | 1,371 | 64,200 |
| 2009/04/20 | 1,388 | 1,396 | 1,366 | 1,377 | 36,400 |
| 2009/04/17 | 1,374 | 1,398 | 1,361 | 1,388 | 38,600 |
| 2009/04/16 | 1,370 | 1,406 | 1,360 | 1,374 | 53,500 |
| 2009/04/15 | 1,394 | 1,395 | 1,367 | 1,384 | 29,000 |
| 2009/04/14 | 1,388 | 1,397 | 1,371 | 1,395 | 52,400 |
| 2009/04/13 | 1,367 | 1,386 | 1,367 | 1,378 | 14,100 |
| 2009/04/10 | 1,424 | 1,424 | 1,340 | 1,364 | 71,600 |
| 2009/04/09 | 1,374 | 1,406 | 1,374 | 1,404 | 22,500 |
| 2009/04/08 | 1,396 | 1,410 | 1,369 | 1,377 | 30,600 |
| 2009/04/07 | 1,420 | 1,423 | 1,393 | 1,410 | 34,000 |
| 2009/04/06 | 1,417 | 1,437 | 1,395 | 1,406 | 55,500 |
| 2009/04/03 | 1,440 | 1,440 | 1,396 | 1,409 | 42,900 |
| 2009/04/02 | 1,429 | 1,446 | 1,408 | 1,431 | 79,200 |
| 2009/04/01 | 1,336 | 1,409 | 1,336 | 1,389 | 78,600 |
| 2009/03/31 | 1,376 | 1,384 | 1,347 | 1,368 | 76,300 |
| 2009/03/30 | 1,450 | 1,466 | 1,375 | 1,385 | 62,300 |
| 2009/03/27 | 1,480 | 1,496 | 1,441 | 1,441 | 44,000 |
| 2009/03/26 | 1,460 | 1,462 | 1,423 | 1,460 | 74,700 |
| 2009/03/25 | 1,431 | 1,462 | 1,418 | 1,460 | 68,100 |
| 2009/03/24 | 1,400 | 1,443 | 1,390 | 1,435 | 84,600 |
| 2009/03/23 | 1,379 | 1,381 | 1,360 | 1,380 | 61,100 |
| 2009/03/19 | 1,351 | 1,380 | 1,334 | 1,340 | 78,100 |
| 2009/03/18 | 1,350 | 1,354 | 1,314 | 1,331 | 113,200 |
| 2009/03/17 | 1,357 | 1,363 | 1,345 | 1,345 | 109,500 |
| 2009/03/16 | 1,355 | 1,409 | 1,355 | 1,377 | 63,500 |
| 2009/03/13 | 1,341 | 1,389 | 1,339 | 1,374 | 100,500 |
| 2009/03/12 | 1,355 | 1,360 | 1,320 | 1,331 | 64,000 |
| 2009/03/11 | 1,404 | 1,408 | 1,350 | 1,359 | 110,600 |
| 2009/03/10 | 1,380 | 1,385 | 1,352 | 1,364 | 80,200 |
| 2009/03/09 | 1,452 | 1,460 | 1,394 | 1,395 | 148,500 |
| 2009/03/06 | 1,481 | 1,503 | 1,458 | 1,472 | 79,900 |
| 2009/03/05 | 1,474 | 1,515 | 1,460 | 1,504 | 102,400 |
| 2009/03/04 | 1,436 | 1,452 | 1,405 | 1,434 | 132,200 |
| 2009/03/03 | 1,424 | 1,471 | 1,424 | 1,456 | 65,800 |
| 2009/03/02 | 1,470 | 1,470 | 1,424 | 1,440 | 109,800 |
| 2009/02/27 | 1,436 | 1,494 | 1,436 | 1,490 | 77,200 |
| 2009/02/26 | 1,512 | 1,517 | 1,436 | 1,447 | 138,100 |
| 2009/02/25 | 1,517 | 1,518 | 1,466 | 1,496 | 90,300 |
| 2009/02/24 | 1,464 | 1,475 | 1,441 | 1,458 | 108,800 |
| 2009/02/23 | 1,479 | 1,519 | 1,459 | 1,514 | 76,900 |
| 2009/02/20 | 1,550 | 1,558 | 1,472 | 1,481 | 108,600 |
| 2009/02/19 | 1,543 | 1,560 | 1,521 | 1,549 | 79,200 |
| 2009/02/18 | 1,490 | 1,549 | 1,490 | 1,542 | 123,400 |
| 2009/02/17 | 1,519 | 1,549 | 1,510 | 1,523 | 86,700 |
| 2009/02/16 | 1,500 | 1,518 | 1,451 | 1,501 | 113,700 |
| 2009/02/13 | 1,530 | 1,534 | 1,482 | 1,490 | 134,300 |
| 2009/02/12 | 1,501 | 1,515 | 1,465 | 1,498 | 101,500 |
| 2009/02/10 | 1,536 | 1,536 | 1,481 | 1,499 | 104,700 |
| 2009/02/09 | 1,531 | 1,551 | 1,480 | 1,480 | 153,400 |
| 2009/02/06 | 1,538 | 1,552 | 1,510 | 1,537 | 124,200 |
| 2009/02/05 | 1,488 | 1,528 | 1,474 | 1,488 | 152,000 |
| 2009/02/04 | 1,495 | 1,529 | 1,471 | 1,486 | 104,400 |
| 2009/02/03 | 1,523 | 1,569 | 1,522 | 1,523 | 86,600 |
| 2009/02/02 | 1,502 | 1,578 | 1,493 | 1,522 | 86,100 |
| 2009/01/30 | 1,523 | 1,577 | 1,519 | 1,577 | 65,800 |
| 2009/01/29 | 1,547 | 1,574 | 1,541 | 1,571 | 65,500 |
| 2009/01/28 | 1,548 | 1,567 | 1,512 | 1,546 | 65,800 |
| 2009/01/27 | 1,478 | 1,547 | 1,471 | 1,540 | 67,000 |
| 2009/01/26 | 1,482 | 1,499 | 1,461 | 1,463 | 36,900 |
| 2009/01/23 | 1,491 | 1,491 | 1,462 | 1,462 | 51,200 |
| 2009/01/22 | 1,469 | 1,496 | 1,430 | 1,492 | 50,800 |
| 2009/01/21 | 1,396 | 1,459 | 1,396 | 1,431 | 41,300 |
| 2009/01/20 | 1,445 | 1,462 | 1,429 | 1,435 | 37,800 |
| 2009/01/19 | 1,478 | 1,493 | 1,430 | 1,456 | 37,400 |
| 2009/01/16 | 1,409 | 1,473 | 1,409 | 1,462 | 71,500 |
| 2009/01/15 | 1,386 | 1,413 | 1,373 | 1,394 | 78,100 |
| 2009/01/14 | 1,402 | 1,444 | 1,392 | 1,425 | 50,100 |
| 2009/01/13 | 1,414 | 1,431 | 1,384 | 1,384 | 56,100 |
| 2009/01/09 | 1,484 | 1,498 | 1,470 | 1,474 | 31,200 |
| 2009/01/08 | 1,474 | 1,490 | 1,455 | 1,460 | 50,200 |
| 2009/01/07 | 1,500 | 1,548 | 1,497 | 1,524 | 60,100 |
| 2009/01/06 | 1,500 | 1,500 | 1,462 | 1,477 | 76,900 |
| 2009/01/05 | 1,517 | 1,518 | 1,480 | 1,480 | 12,500 |