[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 
2017-03-302420.002426.002402.002404.003050073557700
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
2016-09-151936.001953.001918.001922.00122000235504500
2016-09-141943.001956.001938.001951.0092300180006400
2016-09-131960.001978.001949.001954.0064800127042600
2016-09-121957.001965.001933.001951.0068400133197200
2016-09-091977.001980.001964.001969.0096400190211200
2016-09-081975.001990.001962.001985.0089200176618000
2016-09-071975.001993.001970.001984.0069400137514800
2016-09-061971.001990.001971.001988.003630071963700
2016-09-051994.001995.001967.001969.0056900112750200
2016-09-021947.001978.001947.001971.0054300106664800
2016-09-011957.001960.001942.001955.0052100101656700
2016-08-311975.001977.001939.001972.0097100189851700
2016-08-301975.001988.001960.001975.005070099902700
2016-08-292025.002039.001981.001992.003280065505500
2016-08-262016.002034.001983.001988.003590071528300
2016-08-252005.002031.002005.002016.003900078621700
2016-08-242016.002027.001987.002004.004800096314000
2016-08-232015.002019.001989.001998.003260065288900
2016-08-221950.002022.001950.002018.0065300130699000
2016-08-191947.001960.001941.001947.003440066994700
2016-08-181949.001981.001946.001956.003860075680600
2016-08-171983.001985.001946.001966.0066100129528200
2016-08-162030.002044.001983.001983.003660073104300
2016-08-152065.002065.002026.002029.002880058686300
2016-08-122063.002091.002053.002077.0049900103489400
2016-08-102041.002075.002032.002051.004630095049900
2016-08-092015.002064.001996.002056.0052700107445100
2016-08-082045.002063.002004.002014.0086400174885200
2016-08-052040.002066.002040.002049.003690075689000
2016-08-042041.002071.002033.002063.0053100109283000
2016-08-032025.002048.002017.002038.0069800142073200
2016-08-022100.002104.002056.002060.0076700159164600
2016-08-012153.002154.002084.002132.0059000125221900
2016-07-292229.002229.002152.002197.0066300144628700
2016-07-282250.002292.002215.002233.00127300285613300
2016-07-272239.002245.002213.002238.0074900167129600
2016-07-262158.002207.002158.002196.0060000131361700
2016-07-252152.002195.002140.002166.0086200187076400
2016-07-222196.002202.002160.002179.0054600118812400
2016-07-212241.002245.002204.002235.003610080435000
2016-07-202224.002234.002196.002232.003120069201200
2016-07-192214.002233.002201.002224.0058100128937200
2016-07-152180.002210.002157.002165.0051000110914300
2016-07-142166.002195.002166.002176.0078300170605100
2016-07-132180.002201.002161.002169.0075400164473100
2016-07-122130.002195.002123.002160.00113700246450600
2016-07-112025.002100.002013.002093.0054700113464800
2016-07-082022.002028.001968.001968.0064400128057900
2016-07-072024.002037.002008.002018.0055800112745700
2016-07-062022.002045.001994.002039.0081200164262400
2016-07-052025.002058.002010.002050.002520051541900
2016-07-042045.002061.002025.002033.0050300102462100
2016-07-012059.002082.002055.002064.004540093807400
2016-06-302050.002071.002030.002060.0075700155666900
2016-06-292000.002045.001985.002040.0081500164919800
2016-06-281974.002041.001908.001988.0080800160781800
2016-06-271912.002022.001912.002015.0053600106676200
2016-06-242044.002072.001892.001907.0079600155872300
2016-06-232038.002062.002033.002062.003040062291400
2016-06-222039.002064.002032.002044.003650074654700
2016-06-212025.002075.002007.002067.0053200109183300
2016-06-201982.002054.001982.002045.0090200183036300
2016-06-171949.001991.001949.001953.0076900151463200
2016-06-161971.001991.001923.001928.0064600125801300
2016-06-151949.001987.001949.001973.0088200173906000
2016-06-141944.001962.001921.001951.0051600100268900
2016-06-132002.002003.001950.001950.0059400117043300
2016-06-102039.002050.002014.002022.0075800153786900
2016-06-092035.002050.002015.002022.0084500171244900
2016-06-082068.002069.002030.002055.0057300117264800
2016-06-072071.002085.002045.002051.003310068072000
2016-06-062070.002070.002039.002066.003710076379800
2016-06-032092.002102.002065.002079.002890060060500
2016-06-022140.002140.002053.002070.0091700190874700
2016-06-012162.002162.002141.002146.004410094736800
2016-05-312184.002184.002157.002173.0069500150702200
2016-05-302200.002217.002174.002197.004110090022100
2016-05-272190.002215.002178.002191.003400074339700
2016-05-262225.002225.002186.002191.002450053846300
2016-05-252208.002214.002188.002201.004150091144400
2016-05-242210.002219.002175.002181.0051100111939200
2016-05-232203.002225.002195.002214.0064100141664500
2016-05-202215.002237.002201.002218.0058200128896600
2016-05-192255.002255.002200.002227.0060100133583900
2016-05-182231.002268.002220.002260.003180071622800
2016-05-172252.002255.002202.002244.0053800120159600
2016-05-162218.002265.002218.002230.004110092095000
2016-05-132227.002242.002200.002221.0056500125536700
2016-05-122239.002239.002214.002227.002500055651300
2016-05-112271.002285.002225.002263.0097000219486500
2016-05-102182.002224.002165.002221.0086200189477400
2016-05-092231.002231.002168.002172.0082100179407900
2016-05-062164.002240.002157.002234.00151900335004700
2016-05-022153.002176.002122.002166.00124800268527000
2016-04-282230.002277.002172.002177.00122200271193300
2016-04-272196.002219.002189.002218.0069500153244200
2016-04-262200.002227.002184.002206.0063400139765600
2016-04-252249.002249.002221.002232.003620080818800
2016-04-222234.002271.002225.002261.0075600169736200
2016-04-212248.002290.002233.002254.00100600227006600
2016-04-202211.002239.002160.002203.0077300170519900
2016-04-192237.002255.002188.002212.0073300161826200
2016-04-182180.002212.002158.002195.0097100213193400
2016-04-152225.002234.002170.002180.0054700119657800
2016-04-142173.002209.002159.002209.00123500270496600
2016-04-132103.002147.002100.002131.0072800154740200
2016-04-122040.002093.002040.002083.0062000128677200
2016-04-112071.002091.002035.002060.0053500110020600
2016-04-082017.002121.002017.002095.0093700194023200
2016-04-072036.002084.002025.002059.0074500153296700
2016-04-062046.002059.002021.002051.0062100127035800
2016-04-052119.002120.002039.002040.00134200276852400
2016-04-042142.002179.002101.002141.0073500157581900
2016-04-012224.002234.002143.002145.00156800341210800
2016-03-312257.002286.002247.002249.00135600306599800
2016-03-302234.002254.002219.002246.0054900123070500
2016-03-292229.002260.002218.002244.0069100154669200
2016-03-282246.002264.002214.002264.0092700208173300
2016-03-252250.002250.002191.002215.00122700271147300
2016-03-242234.002263.002224.002255.0091300205075500

   ※ 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