[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 
2017-12-143165.003190.003150.003155.0046800147994500
2017-12-133175.003185.003150.003160.0047100149100500
2017-12-123185.003225.003150.003160.00100100317403000
2017-12-113265.003265.003205.003220.0062600201827500
2017-12-083210.003275.003210.003245.00113300366780000
2017-12-073250.003305.003245.003280.0059000194020500
2017-12-063265.003275.003225.003240.0072300234762000
2017-12-053210.003270.003205.003270.0075900247017500
2017-12-043240.003275.003200.003200.0075300243295500
2017-12-013240.003290.003240.003250.0098500320827000
2017-11-303195.003240.003180.003225.0096500310413500
2017-11-293185.003190.003155.003185.0061400195097500
2017-11-283155.003190.003145.003150.0043300136861500
2017-11-273165.003185.003130.003175.0080400254794500
2017-11-243145.003145.003105.003135.0096200301029500
2017-11-223145.003160.003120.003155.0075700238245000
2017-11-213135.003155.003120.003130.00137900431926500
2017-11-203120.003165.003120.003160.00102100321263500
2017-11-173165.003200.003160.003170.00104400331737500
2017-11-163130.003180.003130.003160.00106000334624500
2017-11-153185.003200.003145.003160.00108500343661000
2017-11-143230.003255.003215.003235.0096000310218000
2017-11-133235.003260.003215.003250.00102100331241500
2017-11-103260.003285.003230.003265.00148800484684500
2017-11-093250.003310.003240.003300.00249800819859000
2017-11-083175.003200.003165.003195.00146500466417000
2017-11-073150.003195.003105.003140.00162000506619500
2017-11-063165.003230.003130.003205.00197200629387000
2017-11-023085.003160.003035.003150.00292200907972500
2017-11-013105.003115.003005.003015.004569001392151000
2017-10-313445.003490.003390.003445.0098000338839000
2017-10-303430.003445.003395.003410.003122001064976000
2017-10-273410.003445.003390.003435.0062700214800500
2017-10-263385.003485.003385.003440.0086700297965000
2017-10-253415.003450.003390.003405.0081700278684500
2017-10-243330.003405.003325.003400.0085100287817500
2017-10-233365.003375.003330.003340.0061000204205500
2017-10-203285.003355.003285.003335.0062000206480500
2017-10-193330.003340.003310.003320.0056900189354500
2017-10-183340.003340.003300.003330.0059300197060500
2017-10-173345.003355.003300.003350.0076400255037500
2017-10-163290.003365.003280.003335.0086500288138500
2017-10-133255.003315.003240.003300.00168300551859000
2017-10-123200.003230.003190.003210.0084000269724500
2017-10-113210.003230.003185.003205.0064600207013500
2017-10-103135.003195.003135.003185.0099400316535500
2017-10-063200.003200.003145.003155.0038600122071500
2017-10-053190.003200.003170.003180.0044500141638000
2017-10-043185.003195.003145.003185.0074700237439000
2017-10-033205.003205.003145.003150.0091200288152000
2017-10-023250.003265.003190.003200.00100800324429000
2017-09-293215.003280.003215.003270.0072400236114000
2017-09-283200.003245.003165.003225.0094900304772000
2017-09-273205.003215.003150.003205.0054700174544000
2017-09-263200.003240.003200.003240.0077900251469500
2017-09-253165.003220.003160.003200.00124100396383500
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

   ※ 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。 

Twitter