1941 (株)中電工 の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-05-09 | 3,435 | 3,470 | 3,435 | 3,435 | 55,300 | 3,435 |
| 2025-05-08 | 3,425 | 3,430 | 3,385 | 3,425 | 87,500 | 3,425 |
| 2025-05-07 | 3,380 | 3,455 | 3,375 | 3,440 | 73,700 | 3,440 |
| 2025-05-02 | 3,370 | 3,380 | 3,320 | 3,360 | 82,700 | 3,360 |
| 2025-05-01 | 3,465 | 3,465 | 3,355 | 3,365 | 99,000 | 3,365 |
| 2025-04-30 | 3,480 | 3,555 | 3,420 | 3,505 | 261,400 | 3,505 |
| 2025-04-28 | 3,450 | 3,605 | 3,425 | 3,480 | 299,800 | 3,480 |
| 2025-04-25 | 3,420 | 3,420 | 3,380 | 3,395 | 49,600 | 3,395 |
| 2025-04-24 | 3,435 | 3,445 | 3,370 | 3,395 | 47,900 | 3,395 |
| 2025-04-23 | 3,450 | 3,470 | 3,420 | 3,435 | 76,300 | 3,435 |
| 2025-04-22 | 3,415 | 3,465 | 3,410 | 3,450 | 55,800 | 3,450 |
| 2025-04-21 | 3,430 | 3,485 | 3,420 | 3,450 | 64,600 | 3,450 |
| 2025-04-18 | 3,340 | 3,425 | 3,320 | 3,425 | 95,600 | 3,425 |
| 2025-04-17 | 3,330 | 3,335 | 3,290 | 3,305 | 41,700 | 3,305 |
| 2025-04-16 | 3,300 | 3,345 | 3,290 | 3,330 | 68,700 | 3,330 |
| 2025-04-15 | 3,295 | 3,305 | 3,275 | 3,280 | 48,500 | 3,280 |
| 2025-04-14 | 3,295 | 3,335 | 3,290 | 3,295 | 56,700 | 3,295 |
| 2025-04-11 | 3,230 | 3,300 | 3,170 | 3,280 | 78,600 | 3,280 |
| 2025-04-10 | 3,255 | 3,285 | 3,190 | 3,255 | 115,400 | 3,255 |
| 2025-04-09 | 3,135 | 3,145 | 3,045 | 3,115 | 104,600 | 3,115 |
| 2025-04-08 | 3,070 | 3,165 | 3,055 | 3,135 | 99,000 | 3,135 |
| 2025-04-07 | 2,895 | 3,065 | 2,882 | 3,000 | 133,100 | 3,000 |
| 2025-04-04 | 3,165 | 3,200 | 3,125 | 3,155 | 95,600 | 3,155 |
| 2025-04-03 | 3,205 | 3,250 | 3,185 | 3,235 | 79,600 | 3,235 |
| 2025-04-02 | 3,305 | 3,310 | 3,240 | 3,275 | 82,500 | 3,275 |
| 2025-04-01 | 3,325 | 3,390 | 3,305 | 3,305 | 133,700 | 3,305 |
| 2025-03-31 | 3,235 | 3,310 | 3,190 | 3,295 | 111,000 | 3,295 |
| 2025-03-28 | 3,225 | 3,265 | 3,225 | 3,265 | 94,400 | 3,265 |
| 2025-03-27 | 3,280 | 3,325 | 3,265 | 3,320 | 66,800 | 3,320 |
| 2025-03-26 | 3,305 | 3,335 | 3,280 | 3,310 | 49,300 | 3,310 |
| 2025-03-25 | 3,290 | 3,295 | 3,265 | 3,275 | 49,500 | 3,275 |
| 2025-03-24 | 3,295 | 3,300 | 3,245 | 3,270 | 60,800 | 3,270 |
| 2025-03-21 | 3,295 | 3,315 | 3,290 | 3,295 | 39,200 | 3,295 |
| 2025-03-19 | 3,255 | 3,305 | 3,255 | 3,295 | 22,200 | 3,295 |
| 2025-03-18 | 3,255 | 3,295 | 3,255 | 3,270 | 38,500 | 3,270 |
| 2025-03-17 | 3,230 | 3,270 | 3,225 | 3,255 | 58,100 | 3,255 |
| 2025-03-14 | 3,205 | 3,235 | 3,205 | 3,210 | 63,200 | 3,210 |
| 2025-03-13 | 3,160 | 3,230 | 3,160 | 3,205 | 52,500 | 3,205 |
| 2025-03-12 | 3,120 | 3,165 | 3,115 | 3,165 | 47,700 | 3,165 |
| 2025-03-11 | 3,165 | 3,175 | 3,115 | 3,120 | 48,100 | 3,120 |
| 2025-03-10 | 3,240 | 3,250 | 3,180 | 3,190 | 28,200 | 3,190 |
| 2025-03-07 | 3,185 | 3,240 | 3,165 | 3,230 | 49,000 | 3,230 |
| 2025-03-06 | 3,200 | 3,240 | 3,195 | 3,235 | 53,400 | 3,235 |
| 2025-03-05 | 3,180 | 3,200 | 3,170 | 3,190 | 41,300 | 3,190 |
| 2025-03-04 | 3,170 | 3,175 | 3,125 | 3,150 | 59,600 | 3,150 |
| 2025-03-03 | 3,175 | 3,195 | 3,165 | 3,185 | 34,900 | 3,185 |
| 2025-02-28 | 3,155 | 3,155 | 3,110 | 3,130 | 47,600 | 3,130 |
| 2025-02-27 | 3,135 | 3,155 | 3,130 | 3,155 | 27,600 | 3,155 |
| 2025-02-26 | 3,140 | 3,160 | 3,090 | 3,120 | 74,300 | 3,120 |
| 2025-02-25 | 3,195 | 3,200 | 3,135 | 3,170 | 63,500 | 3,170 |
| 2025-02-21 | 3,210 | 3,235 | 3,160 | 3,210 | 94,800 | 3,210 |
| 2025-02-20 | 3,265 | 3,270 | 3,200 | 3,215 | 63,000 | 3,215 |
| 2025-02-19 | 3,295 | 3,310 | 3,265 | 3,265 | 40,200 | 3,265 |
| 2025-02-18 | 3,315 | 3,315 | 3,290 | 3,315 | 28,700 | 3,315 |
| 2025-02-17 | 3,310 | 3,340 | 3,295 | 3,315 | 49,900 | 3,315 |
| 2025-02-14 | 3,345 | 3,345 | 3,280 | 3,315 | 51,400 | 3,315 |
| 2025-02-13 | 3,325 | 3,340 | 3,310 | 3,330 | 38,100 | 3,330 |
| 2025-02-12 | 3,310 | 3,315 | 3,265 | 3,280 | 35,700 | 3,280 |
| 2025-02-10 | 3,320 | 3,325 | 3,265 | 3,280 | 52,600 | 3,280 |
| 2025-02-07 | 3,350 | 3,350 | 3,315 | 3,320 | 31,500 | 3,320 |
| 2025-02-06 | 3,295 | 3,345 | 3,295 | 3,310 | 65,100 | 3,310 |
| 2025-02-05 | 3,305 | 3,315 | 3,250 | 3,250 | 94,200 | 3,250 |
| 2025-02-04 | 3,320 | 3,415 | 3,295 | 3,305 | 155,100 | 3,305 |
| 2025-02-03 | 3,200 | 3,360 | 3,200 | 3,335 | 208,500 | 3,335 |
| 2025-01-31 | 3,200 | 3,375 | 3,170 | 3,235 | 262,100 | 3,235 |
| 2025-01-30 | 3,105 | 3,160 | 3,105 | 3,150 | 62,600 | 3,150 |
| 2025-01-29 | 3,110 | 3,125 | 3,085 | 3,120 | 54,000 | 3,120 |
| 2025-01-28 | 3,095 | 3,115 | 3,075 | 3,090 | 70,900 | 3,090 |
| 2025-01-27 | 3,130 | 3,130 | 3,090 | 3,095 | 43,800 | 3,095 |
| 2025-01-24 | 3,120 | 3,125 | 3,090 | 3,090 | 43,200 | 3,090 |
| 2025-01-23 | 3,100 | 3,105 | 3,080 | 3,085 | 42,700 | 3,085 |
| 2025-01-22 | 3,120 | 3,125 | 3,090 | 3,095 | 32,800 | 3,095 |
| 2025-01-21 | 3,115 | 3,130 | 3,085 | 3,085 | 22,500 | 3,085 |
| 2025-01-20 | 3,100 | 3,130 | 3,095 | 3,110 | 40,300 | 3,110 |
| 2025-01-17 | 3,085 | 3,090 | 3,050 | 3,090 | 48,900 | 3,090 |
| 2025-01-16 | 3,095 | 3,125 | 3,090 | 3,105 | 49,700 | 3,105 |
| 2025-01-15 | 3,110 | 3,125 | 3,085 | 3,120 | 46,300 | 3,120 |
| 2025-01-14 | 3,150 | 3,180 | 3,105 | 3,120 | 68,000 | 3,120 |
| 2025-01-10 | 3,185 | 3,195 | 3,155 | 3,155 | 39,800 | 3,155 |
| 2025-01-09 | 3,220 | 3,230 | 3,185 | 3,185 | 48,100 | 3,185 |
| 2025-01-08 | 3,230 | 3,245 | 3,210 | 3,230 | 40,000 | 3,230 |
| 2025-01-07 | 3,295 | 3,295 | 3,230 | 3,240 | 82,400 | 3,240 |
| 2025-01-06 | 3,370 | 3,370 | 3,265 | 3,265 | 71,000 | 3,265 |
分割・併合履歴 ： [1999-03-26]1株→1.03株 [1997-03-26]1株→1.1株 [1995-03-28]1株→1.05株 [1993-03-26]1株→1.07株 [1991-03-26]1株→1.05株 [1989-03-28]1株→1.05株 [1987-03-27]1株→1.05株 [1985-03-27]1株→1.03株 [1983-03-28]1株→1.02株