[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 
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
2016-03-232259.002275.002221.002248.00105200235777800
2016-03-222251.002294.002213.002251.00133800300011300
2016-03-182252.002269.002211.002251.0089100199549900
2016-03-172276.002281.002245.002267.0084700191985200
2016-03-162275.002307.002255.002256.0060700137869500
2016-03-152315.002338.002273.002293.0078700181081900
2016-03-142300.002378.002291.002337.00101100236548600
2016-03-112239.002295.002221.002278.00167400377647700
2016-03-102293.002300.002264.002289.00113300259336400
2016-03-092294.002298.002250.002280.00106300242257600
2016-03-082355.002362.002283.002323.0081200188449300
2016-03-072399.002399.002368.002375.004150098893900
2016-03-042326.002400.002315.002398.00107700255866200
2016-03-032350.002370.002318.002334.00132100308659100
2016-03-022400.002421.002375.002382.0052100124849500
2016-03-012338.002367.002320.002350.0047400111049100
2016-02-292400.002416.002337.002337.0090300214150400
2016-02-262390.002409.002365.002383.0063400151376500
2016-02-252343.002418.002343.002386.0073000174481800
2016-02-242300.002390.002283.002344.0097900229775200
2016-02-232342.002348.002303.002322.00104900244358200
2016-02-222297.002382.002296.002341.0065700153834500
2016-02-192322.002350.002270.002298.0051600118730300
2016-02-182393.002396.002350.002360.0053900127889700
2016-02-172350.002393.002300.002343.0061700144542000
2016-02-162344.002433.002322.002356.00102900244912100
2016-02-152341.002387.002311.002378.0095900225876700
2016-02-122330.002350.002218.002218.00138000312325700
2016-02-102515.002539.002351.002380.00156900377918500
2016-02-092494.002531.002475.002510.00108900273261300
2016-02-082515.002620.002515.002594.00111300288365700
2016-02-052572.002596.002541.002567.0064400165252600
2016-02-042592.002638.002592.002596.00153400400679900
2016-02-032729.002735.002622.002666.0066600178112100
2016-02-022753.002823.002746.002779.0095800267051000
2016-02-012600.002791.002600.002790.00158100431877700
2016-01-292525.002580.002498.002578.0089600228032300
2016-01-282501.002558.002479.002538.00109700277666300
2016-01-272463.002522.002427.002521.0056300140673800
2016-01-262461.002462.002410.002413.00103400251693400
2016-01-252547.002555.002494.002511.0076400192356700
2016-01-222441.002523.002405.002523.0084600208451300
2016-01-212398.002453.002356.002356.0093300225093300
2016-01-202500.002526.002427.002427.00119500293222800
2016-01-192512.002531.002458.002501.0091900229211300
2016-01-182525.002526.002483.002503.00106700267257100
2016-01-152646.002652.002557.002575.00134200347196800
2016-01-142599.002659.002575.002643.00165700433182300
2016-01-132530.002639.002492.002631.00166100427826600
2016-01-122625.002637.002544.002555.00205500530361500
2016-01-082572.002710.002572.002662.00160500427219200
2016-01-072625.002638.002580.002596.00111100288683800
2016-01-062613.002650.002582.002620.0078700205935200
2016-01-052591.002632.002590.002612.0064200167766200
2016-01-042634.002686.002593.002602.0063200165998100
2015-12-302692.002692.002654.002678.003600096216900
2015-12-292584.002687.002571.002684.0078600207855400
2015-12-282639.002639.002587.002599.0046900122245100
2015-12-252624.002631.002594.002600.003010078633400
2015-12-242650.002657.002587.002595.0064800169181900
2015-12-222608.002640.002597.002623.0061100159949600
2015-12-212655.002655.002586.002619.0073900192989400
2015-12-182722.002747.002662.002668.0092200249104500
2015-12-172686.002759.002686.002722.00131900359369300
2015-12-162654.002669.002635.002660.0094900251703200
2015-12-152630.002671.002600.002619.00102800270619500
2015-12-142561.002614.002553.002611.00135300350479700
2015-12-112622.002644.002594.002625.00171700450128600
2015-12-102555.002589.002540.002546.0097600249201000
2015-12-092610.002628.002570.002584.0069900180782500
2015-12-082650.002664.002601.002607.0071600187364000
2015-12-072636.002647.002609.002635.0086500227247300
2015-12-042636.002647.002619.002629.0076200200470700
2015-12-032662.002669.002640.002663.0059000156599000

   ※ 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