1941 (株)中電工 の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-09-282,1272,1492,1182,13997,2002,139
2022-09-272,1442,1502,1262,12782,1002,127
2022-09-262,1432,1542,1372,14381,3002,143
2022-09-222,1482,1582,1442,15545,9002,155
2022-09-212,1552,1582,1452,15050,6002,150
2022-09-202,1642,1672,1542,16046,3002,160
2022-09-162,1342,1472,1342,14533,3002,145
2022-09-152,1492,1492,1342,14439,5002,144
2022-09-142,1452,1552,1382,14662,6002,146
2022-09-132,1592,1652,1502,16139,7002,161
2022-09-122,1722,1722,1492,15147,5002,151
2022-09-092,1492,1672,1492,16756,4002,167
2022-09-082,1452,1582,1402,15878,8002,158
2022-09-072,1272,1292,1112,12951,4002,129
2022-09-062,1302,1342,1232,12647,0002,126
2022-09-052,1182,1262,1172,12337,8002,123
2022-09-022,1292,1382,1222,13347,6002,133
2022-09-012,1302,1352,1172,11747,4002,117
2022-08-312,1312,1402,1272,12860,5002,128
2022-08-302,1522,1542,1432,14827,7002,148
2022-08-292,1282,1452,1272,13847,4002,138
2022-08-262,1602,1652,1442,15454,0002,154
2022-08-252,1502,1622,1402,16142,0002,161
2022-08-242,1362,1462,1302,14432,0002,144
2022-08-232,1332,1422,1212,13544,9002,135
2022-08-222,1252,1492,1222,14652,1002,146
2022-08-192,1442,1442,1282,13428,4002,134
2022-08-182,1452,1452,1262,13130,3002,131
2022-08-172,1432,1472,1292,14749,0002,147
2022-08-162,1282,1282,1172,12443,7002,124
2022-08-152,1492,1492,1262,13329,1002,133
2022-08-122,1292,1412,1152,13464,5002,134
2022-08-102,1032,1092,0932,10826,2002,108
2022-08-092,1172,1212,0932,10376,7002,103
2022-08-082,1092,1172,0932,11561,9002,115
2022-08-052,0942,1092,0842,10298,7002,102
2022-08-042,1172,1182,0922,09269,3002,092
2022-08-032,1272,1272,1002,10094,3002,100
2022-08-022,1462,1462,1092,12197,7002,121
2022-08-012,1452,1592,1292,14968,2002,149
2022-07-292,1652,1652,1342,13551,3002,135
2022-07-282,1622,1642,1372,16159,5002,161
2022-07-272,1642,1642,1472,15338,8002,153
2022-07-262,1632,1722,1592,16729,5002,167
2022-07-252,1692,1712,1582,16250,8002,162
2022-07-222,1462,1642,1442,16055,4002,160
2022-07-212,1452,1562,1392,15440,2002,154
2022-07-202,1502,1532,1412,15250,0002,152
2022-07-192,1442,1462,1292,13336,2002,133
2022-07-152,1352,1452,1212,13732,4002,137
2022-07-142,1362,1362,1242,12623,0002,126
2022-07-132,1232,1402,1232,13329,8002,133
2022-07-122,1482,1482,1172,12357,4002,123
2022-07-112,1452,1512,1372,148109,9002,148
2022-07-082,1312,1492,1182,11994,5002,119
2022-07-072,1432,1432,1212,12265,2002,122
2022-07-062,1202,1292,1122,12853,4002,128
2022-07-052,1342,1412,1272,13642,3002,136
2022-07-042,1342,1502,1242,14789,7002,147
2022-07-012,1422,1522,1072,11869,1002,118
2022-06-302,1322,1412,1212,13860,1002,138
2022-06-292,1272,1432,1152,126117,9002,126
2022-06-282,0992,1282,0882,12676,5002,126
2022-06-272,1072,1172,0962,10654,1002,106
2022-06-242,0862,0982,0812,09736,2002,097
2022-06-232,0762,0922,0712,07843,4002,078
2022-06-222,0972,0972,0762,07644,1002,076
2022-06-212,0792,0932,0762,08550,3002,085
2022-06-202,0892,0922,0572,06540,9002,065
2022-06-172,0702,0922,0632,07862,7002,078
2022-06-162,1042,1122,0842,09353,9002,093
2022-06-152,0802,0962,0772,07777,7002,077
2022-06-142,0662,0912,0662,08464,8002,084
2022-06-132,0862,0972,0802,09348,5002,093
2022-06-102,1032,1132,0912,09160,3002,091
2022-06-092,1162,1242,1082,11043,1002,110
2022-06-082,1082,1212,1072,11749,1002,117
2022-06-072,1032,1072,0922,09850,7002,098
2022-06-062,0812,0942,0812,08847,5002,088
2022-06-032,1052,1152,0902,09235,0002,092
2022-06-022,0992,1012,0852,09642,9002,096
2022-06-012,0772,1102,0752,10656,0002,106
2022-05-312,0842,0902,0662,070169,0002,070
2022-05-302,0632,0862,0632,080145,5002,080
2022-05-272,0702,0702,0532,06352,5002,063
2022-05-262,0582,0712,0472,05969,6002,059
2022-05-252,0602,0682,0442,05879,2002,058
2022-05-242,0602,0602,0462,05258,9002,052
2022-05-232,0862,0862,0502,07074,5002,070
2022-05-202,0752,0762,0562,05769,4002,057
2022-05-192,0372,0792,0312,07992,7002,079
2022-05-182,0532,0762,0472,07484,7002,074
2022-05-172,0662,0772,0512,05379,4002,053
2022-05-162,0982,1042,0622,06485,2002,064
2022-05-132,0622,1042,0452,104100,0002,104
2022-05-122,1052,1052,0742,07466,7002,074
2022-05-112,1002,1152,0872,10970,4002,109
2022-05-102,0902,1202,0902,11558,1002,115
2022-05-092,1102,1192,0982,10549,5002,105
2022-05-062,1172,1212,0942,12065,7002,120
2022-05-022,0912,1012,0782,09267,5002,092
2022-04-282,0402,0922,0402,09081,6002,090
2022-04-272,0352,0402,0152,023167,9002,023
2022-04-262,0472,0602,0412,04159,3002,041
2022-04-252,0362,0472,0302,04361,5002,043
2022-04-222,0552,0692,0502,05649,0002,056
2022-04-212,0622,0802,0612,06861,0002,068
2022-04-202,0772,0772,0562,06868,6002,068
2022-04-192,0642,0672,0472,05727,8002,057
2022-04-182,0612,0712,0402,05860,2002,058
2022-04-152,0682,0802,0642,06840,9002,068
2022-04-142,0642,0812,0642,08133,6002,081
2022-04-132,0562,0752,0522,07369,3002,073
2022-04-122,0682,0802,0512,05645,4002,056
2022-04-112,0802,0822,0562,06484,3002,064
2022-04-082,0902,0932,0702,09373,4002,093
2022-04-072,0832,0842,0642,07270,5002,072
2022-04-062,1162,1222,0902,09254,5002,092
2022-04-052,1542,1552,1172,11964,7002,119
2022-04-042,0952,1412,0932,138118,7002,138
2022-04-012,0602,0832,0462,083118,7002,083
2022-03-312,0852,0992,0642,067103,4002,067
2022-03-302,1272,1272,0852,099110,5002,099
2022-03-292,1762,1762,1542,17195,3002,171
2022-03-282,1742,1772,1582,16495,4002,164
2022-03-252,1772,1772,1582,16683,6002,166
2022-03-242,1852,1852,1612,16770,4002,167
2022-03-232,1842,1882,1672,18569,6002,185
2022-03-222,1772,1842,1582,16381,7002,163
2022-03-182,1422,1582,1412,14865,7002,148
2022-03-172,1562,1652,1402,15274,7002,152
2022-03-162,1472,1652,1392,15262,3002,152
2022-03-152,1342,1592,1302,14776,2002,147
2022-03-142,1672,1672,1402,14259,0002,142
2022-03-112,1452,1672,1402,15154,1002,151
2022-03-102,1242,1602,1162,15579,1002,155
2022-03-092,1062,1082,0882,09549,8002,095
2022-03-082,1102,1222,0962,10680,5002,106
2022-03-072,1332,1362,1192,12261,6002,122
2022-03-042,1622,1682,1342,13460,4002,134
2022-03-032,1552,1612,1402,15542,6002,155
2022-03-022,1402,1462,1252,12564,7002,125
2022-03-012,1592,1792,1472,15264,2002,152
2022-02-282,1352,1892,1352,185103,0002,185
2022-02-252,1322,1362,1232,12555,8002,125
2022-02-242,1362,1492,1292,14562,1002,145
2022-02-222,1402,1522,1322,14245,6002,142
2022-02-212,1482,1532,1412,15239,0002,152
2022-02-182,1602,1712,1502,16238,8002,162
2022-02-172,1822,1892,1632,16739,7002,167
2022-02-162,1932,1982,1782,18353,9002,183
2022-02-152,1722,1842,1642,17377,0002,173
2022-02-142,1512,1732,1452,16475,8002,164
2022-02-102,1542,1682,1492,15248,2002,152
2022-02-092,1452,1642,1312,15254,9002,152
2022-02-082,1212,1482,1212,14451,6002,144
2022-02-072,1252,1322,1092,12356,8002,123
2022-02-042,1062,1372,1062,13475,5002,134
2022-02-032,1092,1172,1032,10687,0002,106
2022-02-022,1172,1172,0962,11269,0002,112
2022-02-012,1302,1302,1042,10563,5002,105
2022-01-312,1272,1272,1052,11364,8002,113
2022-01-282,1302,1372,1122,116107,1002,116
2022-01-272,1282,1282,0892,09885,6002,098
2022-01-262,1202,1362,1112,11952,4002,119
2022-01-252,1212,1302,1112,13046,1002,130
2022-01-242,1302,1392,1192,12737,3002,127
2022-01-212,1002,1322,0902,13050,5002,130
2022-01-202,1042,1262,0952,09564,9002,095
2022-01-192,1062,1202,1012,10167,9002,101
2022-01-182,1442,1442,1102,11065,4002,110
2022-01-172,1432,1502,1302,13641,2002,136
2022-01-142,1222,1322,1072,13054,6002,130
2022-01-132,1282,1392,1222,12243,6002,122
2022-01-122,1322,1422,1182,13028,4002,130
2022-01-112,1182,1222,0932,10650,5002,106
2022-01-072,1152,1372,1132,11552,1002,115
2022-01-062,1302,1372,1152,11563,6002,115
2022-01-052,1342,1452,1282,13939,0002,139
2022-01-042,1272,1422,1212,13339,9002,133

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