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 |
|---|---|---|---|---|---|
| 2014/12/30 | 1,880 | 1,890 | 1,862 | 1,871 | 34,800 |
| 2014/12/29 | 1,882 | 1,890 | 1,863 | 1,885 | 32,900 |
| 2014/12/26 | 1,842 | 1,888 | 1,839 | 1,884 | 62,500 |
| 2014/12/25 | 1,798 | 1,854 | 1,798 | 1,842 | 45,200 |
| 2014/12/24 | 1,820 | 1,835 | 1,808 | 1,811 | 84,900 |
| 2014/12/22 | 1,791 | 1,814 | 1,766 | 1,812 | 49,700 |
| 2014/12/19 | 1,826 | 1,839 | 1,778 | 1,816 | 85,700 |
| 2014/12/18 | 1,830 | 1,853 | 1,801 | 1,808 | 73,700 |
| 2014/12/17 | 1,722 | 1,820 | 1,722 | 1,804 | 100,800 |
| 2014/12/16 | 1,750 | 1,760 | 1,730 | 1,730 | 52,900 |
| 2014/12/15 | 1,785 | 1,816 | 1,761 | 1,764 | 49,600 |
| 2014/12/12 | 1,785 | 1,837 | 1,782 | 1,818 | 79,800 |
| 2014/12/11 | 1,783 | 1,821 | 1,766 | 1,807 | 54,000 |
| 2014/12/10 | 1,812 | 1,834 | 1,800 | 1,806 | 37,900 |
| 2014/12/09 | 1,867 | 1,867 | 1,843 | 1,847 | 33,400 |
| 2014/12/08 | 1,888 | 1,918 | 1,863 | 1,878 | 40,600 |
| 2014/12/05 | 1,882 | 1,888 | 1,855 | 1,887 | 78,100 |
| 2014/12/04 | 1,836 | 1,893 | 1,831 | 1,863 | 128,800 |
| 2014/12/03 | 1,770 | 1,815 | 1,770 | 1,800 | 49,500 |
| 2014/12/02 | 1,716 | 1,770 | 1,703 | 1,765 | 64,500 |
| 2014/12/01 | 1,747 | 1,752 | 1,717 | 1,731 | 60,100 |
| 2014/11/28 | 1,763 | 1,775 | 1,743 | 1,747 | 53,400 |
| 2014/11/27 | 1,782 | 1,810 | 1,740 | 1,741 | 69,600 |
| 2014/11/26 | 1,786 | 1,806 | 1,780 | 1,782 | 45,100 |
| 2014/11/25 | 1,824 | 1,839 | 1,779 | 1,797 | 63,400 |
| 2014/11/21 | 1,823 | 1,828 | 1,790 | 1,821 | 38,300 |
| 2014/11/20 | 1,840 | 1,840 | 1,811 | 1,812 | 50,400 |
| 2014/11/19 | 1,910 | 1,913 | 1,855 | 1,857 | 78,100 |
| 2014/11/18 | 1,859 | 1,920 | 1,859 | 1,920 | 84,700 |
| 2014/11/17 | 1,898 | 1,910 | 1,832 | 1,841 | 77,000 |
| 2014/11/14 | 1,900 | 1,924 | 1,867 | 1,886 | 92,600 |
| 2014/11/13 | 1,848 | 1,875 | 1,843 | 1,870 | 43,900 |
| 2014/11/12 | 1,877 | 1,877 | 1,844 | 1,863 | 50,700 |
| 2014/11/11 | 1,855 | 1,875 | 1,840 | 1,868 | 49,900 |
| 2014/11/10 | 1,860 | 1,863 | 1,844 | 1,855 | 32,300 |
| 2014/11/07 | 1,880 | 1,880 | 1,849 | 1,855 | 31,000 |
| 2014/11/06 | 1,888 | 1,900 | 1,851 | 1,852 | 88,200 |
| 2014/11/05 | 1,853 | 1,884 | 1,839 | 1,876 | 78,600 |
| 2014/11/04 | 1,812 | 1,920 | 1,809 | 1,854 | 203,100 |
| 2014/10/31 | 1,698 | 1,785 | 1,683 | 1,759 | 137,400 |
| 2014/10/30 | 1,759 | 1,798 | 1,733 | 1,760 | 268,200 |
| 2014/10/29 | 1,679 | 1,703 | 1,667 | 1,698 | 60,100 |
| 2014/10/28 | 1,660 | 1,665 | 1,643 | 1,655 | 15,000 |
| 2014/10/27 | 1,645 | 1,671 | 1,638 | 1,669 | 19,200 |
| 2014/10/24 | 1,645 | 1,653 | 1,635 | 1,645 | 23,800 |
| 2014/10/23 | 1,603 | 1,627 | 1,602 | 1,617 | 35,700 |
| 2014/10/22 | 1,566 | 1,626 | 1,566 | 1,625 | 36,400 |
| 2014/10/21 | 1,556 | 1,574 | 1,530 | 1,536 | 27,600 |
| 2014/10/20 | 1,535 | 1,577 | 1,535 | 1,575 | 23,500 |
| 2014/10/17 | 1,531 | 1,555 | 1,500 | 1,502 | 47,200 |
| 2014/10/16 | 1,580 | 1,581 | 1,528 | 1,531 | 37,800 |
| 2014/10/15 | 1,575 | 1,629 | 1,575 | 1,611 | 38,000 |
| 2014/10/14 | 1,550 | 1,620 | 1,550 | 1,599 | 79,900 |
| 2014/10/10 | 1,580 | 1,615 | 1,580 | 1,599 | 73,500 |
| 2014/10/09 | 1,640 | 1,645 | 1,601 | 1,601 | 38,100 |
| 2014/10/08 | 1,624 | 1,639 | 1,609 | 1,627 | 45,900 |
| 2014/10/07 | 1,688 | 1,694 | 1,635 | 1,635 | 56,100 |
| 2014/10/06 | 1,671 | 1,684 | 1,666 | 1,677 | 34,700 |
| 2014/10/03 | 1,651 | 1,695 | 1,651 | 1,671 | 40,500 |
| 2014/10/02 | 1,710 | 1,710 | 1,653 | 1,655 | 81,000 |
| 2014/10/01 | 1,812 | 1,812 | 1,746 | 1,750 | 64,500 |
| 2014/09/30 | 1,798 | 1,812 | 1,771 | 1,795 | 42,400 |
| 2014/09/29 | 1,839 | 1,839 | 1,800 | 1,812 | 19,200 |
| 2014/09/26 | 1,798 | 1,846 | 1,798 | 1,819 | 43,200 |
| 2014/09/25 | 1,822 | 1,846 | 1,811 | 1,846 | 76,600 |
| 2014/09/24 | 1,785 | 1,819 | 1,785 | 1,814 | 58,400 |
| 2014/09/22 | 1,816 | 1,830 | 1,781 | 1,791 | 23,400 |
| 2014/09/19 | 1,800 | 1,837 | 1,791 | 1,833 | 107,200 |
| 2014/09/18 | 1,752 | 1,792 | 1,752 | 1,790 | 58,000 |
| 2014/09/17 | 1,765 | 1,769 | 1,747 | 1,747 | 31,700 |
| 2014/09/16 | 1,761 | 1,769 | 1,743 | 1,743 | 49,700 |
| 2014/09/12 | 1,800 | 1,857 | 1,768 | 1,774 | 304,600 |
| 2014/09/11 | 1,750 | 1,750 | 1,708 | 1,720 | 38,500 |
| 2014/09/10 | 1,681 | 1,733 | 1,665 | 1,729 | 89,700 |
| 2014/09/09 | 1,675 | 1,700 | 1,629 | 1,694 | 90,400 |
| 2014/09/08 | 1,640 | 1,660 | 1,625 | 1,648 | 44,200 |
| 2014/09/05 | 1,655 | 1,655 | 1,603 | 1,625 | 35,600 |
| 2014/09/04 | 1,675 | 1,675 | 1,645 | 1,648 | 32,000 |
| 2014/09/03 | 1,676 | 1,682 | 1,665 | 1,672 | 44,600 |
| 2014/09/02 | 1,676 | 1,677 | 1,665 | 1,672 | 76,400 |
| 2014/09/01 | 1,662 | 1,676 | 1,662 | 1,676 | 34,000 |
| 2014/08/29 | 1,653 | 1,684 | 1,653 | 1,671 | 46,700 |
| 2014/08/28 | 1,675 | 1,684 | 1,659 | 1,667 | 35,800 |
| 2014/08/27 | 1,646 | 1,695 | 1,646 | 1,684 | 97,100 |
| 2014/08/26 | 1,670 | 1,670 | 1,642 | 1,646 | 62,500 |
| 2014/08/25 | 1,694 | 1,699 | 1,655 | 1,670 | 38,800 |
| 2014/08/22 | 1,668 | 1,699 | 1,668 | 1,690 | 126,100 |
| 2014/08/21 | 1,587 | 1,664 | 1,585 | 1,662 | 88,900 |
| 2014/08/20 | 1,595 | 1,610 | 1,583 | 1,584 | 23,800 |
| 2014/08/19 | 1,615 | 1,616 | 1,588 | 1,595 | 28,900 |
| 2014/08/18 | 1,591 | 1,614 | 1,571 | 1,601 | 48,400 |
| 2014/08/15 | 1,602 | 1,625 | 1,598 | 1,603 | 64,300 |
| 2014/08/14 | 1,577 | 1,610 | 1,574 | 1,602 | 39,800 |
| 2014/08/13 | 1,545 | 1,569 | 1,545 | 1,563 | 26,300 |
| 2014/08/12 | 1,555 | 1,567 | 1,550 | 1,555 | 25,300 |
| 2014/08/11 | 1,519 | 1,552 | 1,519 | 1,549 | 18,600 |
| 2014/08/08 | 1,519 | 1,544 | 1,503 | 1,510 | 51,400 |
| 2014/08/07 | 1,550 | 1,557 | 1,525 | 1,541 | 47,200 |
| 2014/08/06 | 1,560 | 1,578 | 1,554 | 1,558 | 40,200 |
| 2014/08/05 | 1,580 | 1,593 | 1,563 | 1,564 | 51,900 |
| 2014/08/04 | 1,607 | 1,611 | 1,584 | 1,593 | 47,100 |
| 2014/08/01 | 1,625 | 1,642 | 1,600 | 1,606 | 80,800 |
| 2014/07/31 | 1,620 | 1,673 | 1,605 | 1,665 | 107,600 |
| 2014/07/30 | 1,644 | 1,644 | 1,597 | 1,630 | 118,300 |
| 2014/07/29 | 1,641 | 1,646 | 1,540 | 1,644 | 56,400 |
| 2014/07/28 | 1,610 | 1,625 | 1,599 | 1,624 | 57,500 |
| 2014/07/25 | 1,567 | 1,615 | 1,567 | 1,604 | 71,000 |
| 2014/07/24 | 1,553 | 1,569 | 1,539 | 1,555 | 49,100 |
| 2014/07/23 | 1,522 | 1,565 | 1,522 | 1,544 | 42,500 |
| 2014/07/22 | 1,500 | 1,527 | 1,490 | 1,522 | 48,500 |
| 2014/07/18 | 1,490 | 1,493 | 1,475 | 1,484 | 53,400 |
| 2014/07/17 | 1,517 | 1,521 | 1,500 | 1,516 | 37,500 |
| 2014/07/16 | 1,517 | 1,538 | 1,516 | 1,523 | 41,500 |
| 2014/07/15 | 1,490 | 1,528 | 1,490 | 1,526 | 42,000 |
| 2014/07/14 | 1,481 | 1,511 | 1,481 | 1,508 | 14,600 |
| 2014/07/11 | 1,480 | 1,507 | 1,477 | 1,500 | 37,200 |
| 2014/07/10 | 1,559 | 1,559 | 1,513 | 1,514 | 39,300 |
| 2014/07/09 | 1,535 | 1,551 | 1,530 | 1,546 | 71,600 |
| 2014/07/08 | 1,548 | 1,569 | 1,534 | 1,553 | 44,300 |
| 2014/07/07 | 1,578 | 1,590 | 1,554 | 1,560 | 36,900 |
| 2014/07/04 | 1,602 | 1,602 | 1,565 | 1,578 | 36,300 |
| 2014/07/03 | 1,609 | 1,610 | 1,580 | 1,592 | 32,200 |
| 2014/07/02 | 1,575 | 1,609 | 1,560 | 1,605 | 50,100 |
| 2014/07/01 | 1,598 | 1,598 | 1,573 | 1,590 | 62,400 |
| 2014/06/30 | 1,545 | 1,598 | 1,545 | 1,593 | 63,300 |
| 2014/06/27 | 1,560 | 1,573 | 1,523 | 1,541 | 27,000 |
| 2014/06/26 | 1,582 | 1,585 | 1,555 | 1,566 | 50,200 |
| 2014/06/25 | 1,557 | 1,592 | 1,557 | 1,576 | 70,700 |
| 2014/06/24 | 1,518 | 1,555 | 1,512 | 1,555 | 42,100 |
| 2014/06/23 | 1,533 | 1,537 | 1,507 | 1,511 | 29,500 |
| 2014/06/20 | 1,531 | 1,545 | 1,517 | 1,535 | 49,500 |
| 2014/06/19 | 1,525 | 1,546 | 1,520 | 1,538 | 89,900 |
| 2014/06/18 | 1,478 | 1,508 | 1,475 | 1,495 | 53,700 |
| 2014/06/17 | 1,468 | 1,487 | 1,465 | 1,478 | 46,700 |
| 2014/06/16 | 1,473 | 1,479 | 1,459 | 1,462 | 39,800 |
| 2014/06/13 | 1,498 | 1,498 | 1,458 | 1,482 | 85,700 |
| 2014/06/12 | 1,473 | 1,473 | 1,453 | 1,469 | 26,600 |
| 2014/06/11 | 1,501 | 1,501 | 1,462 | 1,480 | 78,900 |
| 2014/06/10 | 1,490 | 1,518 | 1,487 | 1,506 | 81,800 |
| 2014/06/09 | 1,485 | 1,486 | 1,462 | 1,480 | 60,500 |
| 2014/06/06 | 1,501 | 1,506 | 1,477 | 1,479 | 65,900 |
| 2014/06/05 | 1,510 | 1,510 | 1,483 | 1,505 | 51,300 |
| 2014/06/04 | 1,490 | 1,500 | 1,481 | 1,492 | 36,000 |
| 2014/06/03 | 1,510 | 1,515 | 1,494 | 1,502 | 34,100 |
| 2014/06/02 | 1,480 | 1,515 | 1,468 | 1,486 | 50,000 |
| 2014/05/30 | 1,481 | 1,494 | 1,463 | 1,468 | 32,800 |
| 2014/05/29 | 1,497 | 1,509 | 1,486 | 1,488 | 38,500 |
| 2014/05/28 | 1,498 | 1,515 | 1,488 | 1,501 | 65,000 |
| 2014/05/27 | 1,470 | 1,481 | 1,463 | 1,473 | 65,100 |
| 2014/05/26 | 1,430 | 1,458 | 1,424 | 1,457 | 55,900 |
| 2014/05/23 | 1,420 | 1,438 | 1,408 | 1,412 | 62,600 |
| 2014/05/22 | 1,405 | 1,427 | 1,390 | 1,418 | 65,500 |
| 2014/05/21 | 1,420 | 1,424 | 1,395 | 1,414 | 40,900 |
| 2014/05/20 | 1,430 | 1,430 | 1,412 | 1,418 | 48,300 |
| 2014/05/19 | 1,424 | 1,440 | 1,400 | 1,411 | 83,500 |
| 2014/05/16 | 1,446 | 1,446 | 1,401 | 1,410 | 82,600 |
| 2014/05/15 | 1,484 | 1,484 | 1,454 | 1,464 | 43,600 |
| 2014/05/14 | 1,521 | 1,523 | 1,498 | 1,518 | 48,800 |
| 2014/05/13 | 1,495 | 1,519 | 1,483 | 1,512 | 52,600 |
| 2014/05/12 | 1,478 | 1,495 | 1,473 | 1,478 | 55,200 |
| 2014/05/09 | 1,478 | 1,497 | 1,464 | 1,487 | 53,400 |
| 2014/05/08 | 1,471 | 1,491 | 1,466 | 1,481 | 63,000 |
| 2014/05/07 | 1,481 | 1,481 | 1,444 | 1,463 | 102,300 |
| 2014/05/02 | 1,478 | 1,495 | 1,469 | 1,494 | 63,300 |
| 2014/05/01 | 1,453 | 1,495 | 1,444 | 1,468 | 121,500 |
| 2014/04/30 | 1,547 | 1,563 | 1,441 | 1,460 | 251,800 |
| 2014/04/28 | 1,610 | 1,614 | 1,570 | 1,614 | 69,500 |
| 2014/04/25 | 1,605 | 1,645 | 1,600 | 1,620 | 64,400 |
| 2014/04/24 | 1,606 | 1,616 | 1,583 | 1,604 | 25,600 |
| 2014/04/23 | 1,627 | 1,629 | 1,592 | 1,606 | 37,600 |
| 2014/04/22 | 1,639 | 1,639 | 1,600 | 1,600 | 56,100 |
| 2014/04/21 | 1,651 | 1,652 | 1,616 | 1,617 | 30,300 |
| 2014/04/18 | 1,617 | 1,643 | 1,612 | 1,643 | 31,800 |
| 2014/04/17 | 1,622 | 1,629 | 1,601 | 1,614 | 52,400 |
| 2014/04/16 | 1,590 | 1,627 | 1,590 | 1,620 | 55,200 |
| 2014/04/15 | 1,588 | 1,590 | 1,566 | 1,579 | 58,200 |
| 2014/04/14 | 1,584 | 1,602 | 1,572 | 1,575 | 36,400 |
| 2014/04/11 | 1,593 | 1,604 | 1,575 | 1,584 | 56,400 |
| 2014/04/10 | 1,650 | 1,677 | 1,616 | 1,620 | 65,600 |
| 2014/04/09 | 1,650 | 1,659 | 1,634 | 1,641 | 86,100 |
| 2014/04/08 | 1,694 | 1,698 | 1,654 | 1,655 | 91,600 |
| 2014/04/07 | 1,714 | 1,730 | 1,693 | 1,706 | 126,300 |
| 2014/04/04 | 1,811 | 1,811 | 1,734 | 1,745 | 156,200 |
| 2014/04/03 | 1,806 | 1,843 | 1,806 | 1,811 | 160,600 |
| 2014/04/02 | 1,820 | 1,835 | 1,784 | 1,787 | 184,600 |
| 2014/04/01 | 1,786 | 1,834 | 1,785 | 1,804 | 180,000 |
| 2014/03/31 | 1,782 | 1,813 | 1,721 | 1,784 | 191,400 |
| 2014/03/28 | 1,732 | 1,784 | 1,712 | 1,771 | 187,300 |
| 2014/03/27 | 1,705 | 1,736 | 1,669 | 1,733 | 122,100 |
| 2014/03/26 | 1,697 | 1,740 | 1,697 | 1,723 | 284,300 |
| 2014/03/25 | 1,680 | 1,712 | 1,668 | 1,691 | 150,800 |
| 2014/03/24 | 1,596 | 1,732 | 1,596 | 1,667 | 160,100 |
| 2014/03/20 | 1,595 | 1,616 | 1,559 | 1,567 | 73,400 |
| 2014/03/19 | 1,641 | 1,641 | 1,591 | 1,606 | 71,800 |
| 2014/03/18 | 1,611 | 1,648 | 1,599 | 1,637 | 69,100 |
| 2014/03/17 | 1,598 | 1,605 | 1,569 | 1,573 | 65,600 |
| 2014/03/14 | 1,635 | 1,650 | 1,605 | 1,607 | 130,000 |
| 2014/03/13 | 1,669 | 1,688 | 1,667 | 1,671 | 39,900 |
| 2014/03/12 | 1,707 | 1,707 | 1,667 | 1,668 | 51,000 |
| 2014/03/11 | 1,724 | 1,738 | 1,703 | 1,723 | 81,700 |
| 2014/03/10 | 1,700 | 1,717 | 1,686 | 1,709 | 100,500 |
| 2014/03/07 | 1,699 | 1,715 | 1,670 | 1,685 | 69,300 |
| 2014/03/06 | 1,636 | 1,689 | 1,636 | 1,678 | 70,700 |
| 2014/03/05 | 1,669 | 1,680 | 1,635 | 1,641 | 79,800 |
| 2014/03/04 | 1,612 | 1,657 | 1,600 | 1,654 | 118,900 |
| 2014/03/03 | 1,640 | 1,649 | 1,599 | 1,613 | 70,000 |
| 2014/02/28 | 1,623 | 1,643 | 1,610 | 1,632 | 91,700 |
| 2014/02/27 | 1,617 | 1,639 | 1,605 | 1,625 | 69,400 |
| 2014/02/26 | 1,653 | 1,656 | 1,625 | 1,637 | 108,200 |
| 2014/02/25 | 1,675 | 1,693 | 1,665 | 1,689 | 49,200 |
| 2014/02/24 | 1,678 | 1,695 | 1,634 | 1,642 | 56,400 |
| 2014/02/21 | 1,639 | 1,683 | 1,639 | 1,678 | 71,800 |
| 2014/02/20 | 1,660 | 1,680 | 1,623 | 1,638 | 87,600 |
| 2014/02/19 | 1,702 | 1,720 | 1,672 | 1,676 | 84,300 |
| 2014/02/18 | 1,689 | 1,731 | 1,663 | 1,719 | 74,900 |
| 2014/02/17 | 1,661 | 1,689 | 1,627 | 1,682 | 54,400 |
| 2014/02/14 | 1,710 | 1,738 | 1,663 | 1,663 | 82,400 |
| 2014/02/13 | 1,758 | 1,776 | 1,707 | 1,710 | 60,500 |
| 2014/02/12 | 1,749 | 1,766 | 1,743 | 1,755 | 37,100 |
| 2014/02/10 | 1,750 | 1,762 | 1,711 | 1,738 | 51,700 |
| 2014/02/07 | 1,705 | 1,732 | 1,699 | 1,724 | 74,600 |
| 2014/02/06 | 1,713 | 1,739 | 1,677 | 1,684 | 120,000 |
| 2014/02/05 | 1,673 | 1,745 | 1,673 | 1,733 | 139,900 |
| 2014/02/04 | 1,770 | 1,799 | 1,666 | 1,667 | 140,000 |
| 2014/02/03 | 1,816 | 1,844 | 1,787 | 1,812 | 94,800 |
| 2014/01/31 | 1,789 | 1,844 | 1,786 | 1,834 | 186,800 |
| 2014/01/30 | 1,840 | 1,842 | 1,791 | 1,801 | 182,900 |
| 2014/01/29 | 1,913 | 1,950 | 1,826 | 1,867 | 453,500 |
| 2014/01/28 | 1,704 | 1,735 | 1,693 | 1,713 | 131,300 |
| 2014/01/27 | 1,685 | 1,753 | 1,685 | 1,713 | 111,100 |
| 2014/01/24 | 1,769 | 1,790 | 1,749 | 1,772 | 122,200 |
| 2014/01/23 | 1,857 | 1,857 | 1,806 | 1,806 | 109,100 |
| 2014/01/22 | 1,839 | 1,860 | 1,820 | 1,847 | 71,300 |
| 2014/01/21 | 1,860 | 1,890 | 1,842 | 1,845 | 98,600 |
| 2014/01/20 | 1,864 | 1,879 | 1,842 | 1,851 | 67,700 |
| 2014/01/17 | 1,825 | 1,871 | 1,815 | 1,864 | 109,900 |
| 2014/01/16 | 1,876 | 1,883 | 1,819 | 1,824 | 112,900 |
| 2014/01/15 | 1,847 | 1,879 | 1,834 | 1,876 | 60,700 |
| 2014/01/14 | 1,875 | 1,877 | 1,843 | 1,846 | 84,900 |
| 2014/01/10 | 1,912 | 1,919 | 1,870 | 1,900 | 108,400 |
| 2014/01/09 | 1,925 | 1,926 | 1,908 | 1,920 | 127,400 |
| 2014/01/08 | 1,925 | 1,925 | 1,898 | 1,921 | 121,400 |
| 2014/01/07 | 1,910 | 1,923 | 1,883 | 1,890 | 115,500 |
| 2014/01/06 | 1,910 | 1,919 | 1,870 | 1,891 | 103,900 |