1941 (株)中電工 の時系列データ [2023年度]

日付始値高値安値終値出来高調整後終値
2023-02-032,0702,0722,0572,064101,9002,064
2023-02-022,0722,0772,0632,064123,3002,064
2023-02-012,1302,1302,0662,073204,5002,073
2023-01-312,1232,1472,1202,14066,2002,140
2023-01-302,0992,1222,0982,12289,6002,122
2023-01-272,0992,1102,0962,10144,4002,101
2023-01-262,1172,1172,0982,09944,2002,099
2023-01-252,0992,1192,0962,10965,3002,109
2023-01-242,0992,1142,0932,09665,7002,096
2023-01-232,0952,1002,0852,09564,5002,095
2023-01-202,0792,0852,0762,08429,5002,084
2023-01-192,0762,0852,0732,07629,6002,076
2023-01-182,0802,0872,0622,07647,8002,076
2023-01-172,0602,0802,0602,07932,8002,079
2023-01-162,0552,0672,0542,06137,4002,061
2023-01-132,0522,0662,0512,05843,3002,058
2023-01-122,0522,0572,0522,05332,8002,053
2023-01-112,0642,0702,0542,05546,6002,055
2023-01-102,0702,0722,0522,05255,3002,052
2023-01-062,0652,0722,0582,06541,1002,065
2023-01-052,0652,0762,0582,07567,2002,075
2023-01-042,0882,0882,0662,06751,9002,067

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