[1941 東証1部] 中電工 日足 時系列データ

[1941 東証1部] 中電工 (建設業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-09-223135.003170.003130.003145.0085700269974000
2017-09-213100.003140.003100.003130.00112400350651000
2017-09-203080.003135.003060.003095.00105300326706000
2017-09-193025.003070.003005.003065.0098800301316000
2017-09-152989.003020.002963.003020.00154500464405300
2017-09-142979.002989.002965.002972.0063600189234400
2017-09-132972.003000.002962.002983.0057400171415800
2017-09-123025.003025.002974.002974.0060800181735000
2017-09-113010.003030.002993.003010.0076000228773300
2017-09-083000.003035.002990.003000.00123500371789000
2017-09-072991.003020.002969.003010.00110800332236900
2017-09-062935.002973.002924.002969.0073200216055300
2017-09-052995.003000.002940.002947.0074500220805200
2017-09-043020.003020.002982.002993.0093900281732300
2017-09-013015.003035.002989.003020.0093100280374900
2017-08-313035.003040.002996.003000.0098900297795900
2017-08-303035.003050.003005.003040.0092600280563000
2017-08-293015.003040.002992.003025.0071900217193200
2017-08-282975.003035.002966.003020.00115400347911700
2017-08-252997.002997.002946.002973.0064700191850800
2017-08-242985.003020.002985.002993.0061100183451200
2017-08-233005.003005.002960.002976.0055500165175300
2017-08-222960.003000.002955.002983.0071000211991200
2017-08-212937.002985.002937.002984.0051400152566000
2017-08-182937.002954.002925.002943.0062900184970700
2017-08-172963.002987.002960.002962.002400071268400
2017-08-162953.002983.002953.002970.0057700171447600
2017-08-152986.003000.002961.002975.0063400189025300
2017-08-142970.002982.002949.002953.0063800189181600
2017-08-103005.003030.002994.003020.0070800213230400
2017-08-093020.003020.002975.002993.0084300252115600
2017-08-083040.003040.002994.003015.0081600245790600
2017-08-073010.003030.002990.003015.0053700161785000
2017-08-042990.003000.002964.002977.0047500141741600
2017-08-032965.002989.002958.002970.0053000157484300
2017-08-022956.002993.002938.002985.0087200258964600
2017-08-012975.003005.002962.002966.0074100220564900
2017-07-312953.002983.002930.002953.0080800238997700
2017-07-282973.002994.002936.002976.0068500203462500
2017-07-272988.003020.002974.002984.0085800257048100
2017-07-263020.003030.002974.002984.0080400240227400
2017-07-253045.003050.002991.003005.0079800240314400
2017-07-242990.003055.002990.003050.0092500280437100
2017-07-213005.003025.002992.003005.0054100162694400
2017-07-203020.003045.003005.003015.00109800331438000
2017-07-192998.003025.002986.003010.0045200136114000
2017-07-182970.003005.002959.002997.0063100188464700
2017-07-142987.003005.002979.002979.0047800142795900
2017-07-133000.003010.002983.002987.0052200156520500
2017-07-123000.003015.002981.002986.0046500139179500
2017-07-112954.003015.002953.003005.0063800190917400
2017-07-102946.002989.002934.002959.00107200317758300
2017-07-072936.002968.002924.002924.00102300300509200
2017-07-062954.002987.002942.002974.0091700272406800
2017-07-052951.002969.002924.002968.0065600193544400
2017-07-042998.003000.002951.002956.0091600271963700
2017-07-032936.002986.002936.002976.00122500363719200
2017-06-302901.002912.002883.002911.0065900191083900
2017-06-292929.002943.002900.002928.0072000210408400
2017-06-282940.002953.002918.002919.0057400168457400
2017-06-272938.002949.002923.002941.0052400153942500
2017-06-262956.002962.002938.002944.0050300148437900
2017-06-232959.002968.002941.002961.0045500134585100
2017-06-222973.002980.002934.002939.0068400201435800
2017-06-212920.002968.002915.002951.00113000333475000
2017-06-202883.002923.002879.002918.0068200198364100
2017-06-192833.002885.002822.002883.0058100166685900
2017-06-162857.002873.002833.002850.0074400212151200
2017-06-152826.002857.002820.002849.0069700198166700
2017-06-142842.002862.002837.002841.0075600215223700
2017-06-132820.002850.002816.002837.0066000187187200
2017-06-122780.002834.002773.002831.0082400231854400
2017-06-092822.002834.002804.002814.00121500342148200
2017-06-082827.002835.002807.002809.0084700238887900
2017-06-072846.002853.002828.002836.0042600120918200
2017-06-062878.002878.002846.002852.0082300234865600
2017-06-052847.002883.002824.002875.0084500241409400
2017-06-022875.002887.002854.002857.0099200284502700
2017-06-012830.002875.002826.002860.00110000314328400
2017-05-312795.002822.002788.002807.00135000378374800
2017-05-302809.002828.002786.002799.00165300463053500
2017-05-292815.002840.002810.002825.0070700199803800
2017-05-262810.002819.002798.002805.0084600237585800
2017-05-252805.002820.002788.002806.00118200331736400
2017-05-242796.002819.002786.002811.00124500349750100
2017-05-232775.002793.002766.002787.00108100300794500
2017-05-222720.002775.002705.002775.0099600274860300
2017-05-192738.002738.002698.002717.0093100252998700
2017-05-182718.002764.002711.002764.0098500270105400
2017-05-172732.002777.002723.002748.0069700191630300
2017-05-162754.002776.002735.002768.0067000184874100
2017-05-152731.002778.002731.002754.0077700214244900
2017-05-122735.002757.002732.002757.0068300187649900
2017-05-112710.002773.002710.002751.00117400323105700
2017-05-102734.002746.002710.002710.00110300300544400
2017-05-092700.002731.002700.002724.00121800331128400
2017-05-082688.002757.002683.002751.00156100426762500
2017-05-022596.002660.002596.002659.00128300338822600
2017-05-012520.002619.002517.002604.00215200552949300
2017-04-282401.002473.002400.002448.0097700239062500
2017-04-272415.002441.002405.002434.00351400852310800
2017-04-262495.002495.002418.002432.00169700414095400
2017-04-252459.002497.002446.002494.0089300221595000
2017-04-242439.002462.002429.002462.0066100162010500
2017-04-212397.002419.002380.002408.0075600181697100
2017-04-202345.002403.002345.002392.0082600196391600
2017-04-192342.002377.002342.002351.00101400239551200
2017-04-182338.002355.002337.002344.004060095252700
2017-04-172291.002333.002291.002328.004280099287400
2017-04-142311.002313.002289.002305.0076400175832200
2017-04-132346.002346.002313.002332.0070600164229400
2017-04-122356.002363.002335.002349.0078100183353300
2017-04-112336.002373.002336.002367.0077400182734000
2017-04-102370.002393.002337.002351.0087500206175500
2017-04-072332.002391.002332.002369.0083700197994500
2017-04-062361.002368.002316.002334.0068500159758100
2017-04-052364.002375.002361.002369.0042300100196100
2017-04-042374.002395.002357.002374.0057800137242100
2017-04-032372.002414.002370.002390.0066100158128700
2017-03-312411.002420.002359.002359.0052300124592300
2017-03-302420.002426.002402.002404.003050073557700
2017-03-292485.002485.002420.002441.003730091071900
2017-03-282471.002474.002453.002471.0052000128186200
2017-03-272448.002460.002430.002439.0045500111014500
2017-03-242445.002477.002442.002471.002650065395600
2017-03-232443.002451.002420.002451.0045300110566600
2017-03-222459.002466.002445.002445.0041900102781100
2017-03-212499.002514.002486.002491.0044600111433000
2017-03-172489.002514.002487.002514.0057300143587700
2017-03-162493.002506.002467.002503.0058600146176400
2017-03-152483.002516.002479.002502.0053500133855900
2017-03-142500.002510.002489.002493.0055500138547200
2017-03-132474.002491.002465.002488.0041400102625100
2017-03-102453.002478.002451.002473.0095400235075600
2017-03-092430.002447.002420.002441.0052200127099900
2017-03-082405.002420.002400.002416.0047800115277200
2017-03-072381.002413.002375.002409.0044600107131700
2017-03-062389.002412.002376.002396.004120098665300
2017-03-032413.002434.002377.002389.0088200211464500
2017-03-022420.002426.002409.002421.0044800108252400
2017-03-012370.002401.002357.002400.004000095426100
2017-02-282405.002421.002380.002381.0056000134385500
2017-02-272400.002401.002346.002363.0056800134366600
2017-02-242381.002395.002369.002384.003810090756100
2017-02-232449.002450.002385.002402.0053700129384800
2017-02-222366.002408.002366.002399.0064300153951300
2017-02-212367.002396.002362.002366.0073200173851600
2017-02-202349.002371.002328.002367.0067900159827100
2017-02-172362.002362.002324.002356.00118600278416200
2017-02-162391.002399.002369.002383.0088300210546300
2017-02-152414.002428.002383.002402.00102300246254300
2017-02-142390.002420.002390.002396.0081300195161900
2017-02-132392.002400.002371.002387.0072300172343100
2017-02-102360.002396.002353.002381.0065100154763000
2017-02-092317.002326.002307.002318.0049700115164300
2017-02-082345.002345.002312.002324.0048400112356300
2017-02-072335.002349.002323.002341.0069700162811900
2017-02-062374.002374.002335.002351.003110073010400
2017-02-032338.002371.002335.002348.0056400132621100
2017-02-022361.002368.002334.002339.0084300197798200
2017-02-012371.002386.002334.002374.0099200234149600
2017-01-312494.002494.002380.002400.00144200348960200
2017-01-302503.002538.002503.002528.0042500107234300
2017-01-272538.002539.002514.002520.0044200111527500
2017-01-262536.002540.002513.002519.003150079430000
2017-01-252526.002540.002512.002523.002570064798700
2017-01-242503.002525.002492.002501.002190054818500
2017-01-232503.002520.002495.002503.002070051907800
2017-01-202539.002539.002500.002527.0043800110412900
2017-01-192531.002543.002515.002534.003290083215600
2017-01-182497.002497.002456.002493.0064900160825600
2017-01-172546.002546.002510.002510.003550089510000
2017-01-162548.002553.002530.002542.002890073439000
2017-01-132543.002568.002533.002554.0053700137071000
2017-01-122560.002560.002527.002543.0075600192132700
2017-01-112596.002596.002562.002567.0041000105381400
2017-01-102601.002606.002554.002588.0078500202764900
2017-01-062601.002620.002587.002604.0064100166961700
2017-01-052623.002646.002599.002639.0079000207961900
2017-01-042552.002620.002550.002615.0069800181465600
2016-12-302563.002582.002537.002581.0051800133061100
2016-12-292573.002574.002546.002563.003850098581100
2016-12-282548.002577.002540.002577.002900074382500
2016-12-272573.002592.002553.002564.0055900143674300
2016-12-262543.002572.002531.002570.0052300133960100
2016-12-222557.002557.002519.002537.0050800128772500
2016-12-212579.002579.002517.002538.0050700128941400
2016-12-202558.002580.002542.002580.0082700212256400
2016-12-192553.002556.002527.002553.0096300244979100
2016-12-162563.002588.002554.002573.0091800236227600
2016-12-152521.002557.002516.002550.0071900183010900
2016-12-142538.002538.002508.002516.0071200179253900
2016-12-132500.002532.002498.002532.00110200277728400
2016-12-122497.002509.002448.002475.00132600328922100
2016-12-092443.002501.002428.002497.00200900497203100
2016-12-082368.002419.002364.002419.00127700306429700
2016-12-072325.002345.002315.002345.0053900125762000
2016-12-062308.002322.002296.002311.0054200125135000
2016-12-052303.002303.002279.002291.0048300110692600
2016-12-022300.002319.002297.002303.003880089410000
2016-12-012301.002344.002287.002316.0076800178277400
2016-11-302284.002320.002278.002305.0091200210361700
2016-11-292265.002279.002239.002255.003340075201500
2016-11-282262.002296.002254.002290.0050800115903700
2016-11-252246.002264.002240.002262.0050000112842100
2016-11-242280.002283.002234.002240.0044500100247400
2016-11-222250.002269.002237.002258.0046100104025700
2016-11-212238.002252.002224.002239.0046200103552200
2016-11-182195.002212.002180.002201.0065900144789700
2016-11-172192.002199.002174.002187.003320072590300
2016-11-162166.002199.002137.002195.0063200138194400
2016-11-152153.002156.002122.002138.0049100104910200
2016-11-142174.002185.002142.002153.0051000110004300
2016-11-112160.002191.002102.002140.00125000269865900
2016-11-102210.002210.002140.002160.00100400217467100
2016-11-092173.002173.002035.002047.0083800175477100
2016-11-082129.002160.002122.002152.0056400121069800
2016-11-072107.002146.002100.002126.0063200133854100
2016-11-042100.002120.002085.002106.0063100132460100
2016-11-022152.002166.002117.002126.0064200137038200
2016-11-012122.002193.002113.002180.00109900237251200
2016-10-312205.002205.002167.002183.0061800134940400
2016-10-282139.002198.002128.002192.00264700578394700
2016-10-272131.002158.002114.002141.0055200118089900
2016-10-262136.002142.002104.002131.0098500209710000
2016-10-252135.002146.002125.002136.0053200113582800
2016-10-242152.002153.002126.002134.0061700131899500
2016-10-212129.002167.002113.002158.00148900319547100
2016-10-202124.002124.002094.002108.0068300143792600
2016-10-192112.002134.002099.002124.004530096019400
2016-10-182118.002133.002086.002112.0076800161835700
2016-10-172113.002128.002101.002123.004070086148800
2016-10-142105.002121.002091.002117.0090200190334700
2016-10-132091.002117.002080.002112.0072600152483400
2016-10-122038.002091.002038.002080.004440092175100
2016-10-112075.002082.002046.002065.0071500147467000
2016-10-072067.002087.002064.002085.003260067750300
2016-10-062074.002095.002068.002088.0072500151386500
2016-10-052059.002075.002044.002052.0050100103110700
2016-10-042071.002071.002035.002059.004170085700700
2016-10-032075.002082.002040.002058.004180086419800
2016-09-302039.002059.002024.002040.004720096486900
2016-09-292084.002084.002052.002059.0049600102235200
2016-09-282059.002085.002039.002078.00118800245758500
2016-09-272033.002071.002000.002071.0081400166563700
2016-09-262014.002048.002014.002021.0052400106384100
2016-09-232009.002036.001993.002035.0085300173008500
2016-09-211990.002003.001952.002003.0064600128078900
2016-09-201925.001990.001912.001982.0086300170336800
2016-09-161941.001948.001923.001939.0065900127672600

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog