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
2022-06-24	2,086	2,098	2,081	2,097	36,200	2,097
2022-06-23	2,076	2,092	2,071	2,078	43,400	2,078
2022-06-22	2,097	2,097	2,076	2,076	44,100	2,076
2022-06-21	2,079	2,093	2,076	2,085	50,300	2,085
2022-06-20	2,089	2,092	2,057	2,065	40,900	2,065
2022-06-17	2,070	2,092	2,063	2,078	62,700	2,078
2022-06-16	2,104	2,112	2,084	2,093	53,900	2,093
2022-06-15	2,080	2,096	2,077	2,077	77,700	2,077
2022-06-14	2,066	2,091	2,066	2,084	64,800	2,084
2022-06-13	2,086	2,097	2,080	2,093	48,500	2,093
2022-06-10	2,103	2,113	2,091	2,091	60,300	2,091
2022-06-09	2,116	2,124	2,108	2,110	43,100	2,110
2022-06-08	2,108	2,121	2,107	2,117	49,100	2,117
2022-06-07	2,103	2,107	2,092	2,098	50,700	2,098
2022-06-06	2,081	2,094	2,081	2,088	47,500	2,088
2022-06-03	2,105	2,115	2,090	2,092	35,000	2,092
2022-06-02	2,099	2,101	2,085	2,096	42,900	2,096
2022-06-01	2,077	2,110	2,075	2,106	56,000	2,106
2022-05-31	2,084	2,090	2,066	2,070	169,000	2,070
2022-05-30	2,063	2,086	2,063	2,080	145,500	2,080
2022-05-27	2,070	2,070	2,053	2,063	52,500	2,063
2022-05-26	2,058	2,071	2,047	2,059	69,600	2,059
2022-05-25	2,060	2,068	2,044	2,058	79,200	2,058
2022-05-24	2,060	2,060	2,046	2,052	58,900	2,052
2022-05-23	2,086	2,086	2,050	2,070	74,500	2,070
2022-05-20	2,075	2,076	2,056	2,057	69,400	2,057
2022-05-19	2,037	2,079	2,031	2,079	92,700	2,079
2022-05-18	2,053	2,076	2,047	2,074	84,700	2,074
2022-05-17	2,066	2,077	2,051	2,053	79,400	2,053
2022-05-16	2,098	2,104	2,062	2,064	85,200	2,064
2022-05-13	2,062	2,104	2,045	2,104	100,000	2,104
2022-05-12	2,105	2,105	2,074	2,074	66,700	2,074
2022-05-11	2,100	2,115	2,087	2,109	70,400	2,109
2022-05-10	2,090	2,120	2,090	2,115	58,100	2,115
2022-05-09	2,110	2,119	2,098	2,105	49,500	2,105
2022-05-06	2,117	2,121	2,094	2,120	65,700	2,120
2022-05-02	2,091	2,101	2,078	2,092	67,500	2,092
2022-04-28	2,040	2,092	2,040	2,090	81,600	2,090
2022-04-27	2,035	2,040	2,015	2,023	167,900	2,023
2022-04-26	2,047	2,060	2,041	2,041	59,300	2,041
2022-04-25	2,036	2,047	2,030	2,043	61,500	2,043
2022-04-22	2,055	2,069	2,050	2,056	49,000	2,056
2022-04-21	2,062	2,080	2,061	2,068	61,000	2,068
2022-04-20	2,077	2,077	2,056	2,068	68,600	2,068
2022-04-19	2,064	2,067	2,047	2,057	27,800	2,057
2022-04-18	2,061	2,071	2,040	2,058	60,200	2,058
2022-04-15	2,068	2,080	2,064	2,068	40,900	2,068
2022-04-14	2,064	2,081	2,064	2,081	33,600	2,081
2022-04-13	2,056	2,075	2,052	2,073	69,300	2,073
2022-04-12	2,068	2,080	2,051	2,056	45,400	2,056
2022-04-11	2,080	2,082	2,056	2,064	84,300	2,064
2022-04-08	2,090	2,093	2,070	2,093	73,400	2,093
2022-04-07	2,083	2,084	2,064	2,072	70,500	2,072
2022-04-06	2,116	2,122	2,090	2,092	54,500	2,092
2022-04-05	2,154	2,155	2,117	2,119	64,700	2,119
2022-04-04	2,095	2,141	2,093	2,138	118,700	2,138
2022-04-01	2,060	2,083	2,046	2,083	118,700	2,083
2022-03-31	2,085	2,099	2,064	2,067	103,400	2,067
2022-03-30	2,127	2,127	2,085	2,099	110,500	2,099
2022-03-29	2,176	2,176	2,154	2,171	95,300	2,171
2022-03-28	2,174	2,177	2,158	2,164	95,400	2,164
2022-03-25	2,177	2,177	2,158	2,166	83,600	2,166
2022-03-24	2,185	2,185	2,161	2,167	70,400	2,167
2022-03-23	2,184	2,188	2,167	2,185	69,600	2,185
2022-03-22	2,177	2,184	2,158	2,163	81,700	2,163
2022-03-18	2,142	2,158	2,141	2,148	65,700	2,148
2022-03-17	2,156	2,165	2,140	2,152	74,700	2,152
2022-03-16	2,147	2,165	2,139	2,152	62,300	2,152
2022-03-15	2,134	2,159	2,130	2,147	76,200	2,147
2022-03-14	2,167	2,167	2,140	2,142	59,000	2,142
2022-03-11	2,145	2,167	2,140	2,151	54,100	2,151
2022-03-10	2,124	2,160	2,116	2,155	79,100	2,155
2022-03-09	2,106	2,108	2,088	2,095	49,800	2,095
2022-03-08	2,110	2,122	2,096	2,106	80,500	2,106
2022-03-07	2,133	2,136	2,119	2,122	61,600	2,122
2022-03-04	2,162	2,168	2,134	2,134	60,400	2,134
2022-03-03	2,155	2,161	2,140	2,155	42,600	2,155
2022-03-02	2,140	2,146	2,125	2,125	64,700	2,125
2022-03-01	2,159	2,179	2,147	2,152	64,200	2,152
2022-02-28	2,135	2,189	2,135	2,185	103,000	2,185
2022-02-25	2,132	2,136	2,123	2,125	55,800	2,125
2022-02-24	2,136	2,149	2,129	2,145	62,100	2,145
2022-02-22	2,140	2,152	2,132	2,142	45,600	2,142
2022-02-21	2,148	2,153	2,141	2,152	39,000	2,152
2022-02-18	2,160	2,171	2,150	2,162	38,800	2,162
2022-02-17	2,182	2,189	2,163	2,167	39,700	2,167
2022-02-16	2,193	2,198	2,178	2,183	53,900	2,183
2022-02-15	2,172	2,184	2,164	2,173	77,000	2,173
2022-02-14	2,151	2,173	2,145	2,164	75,800	2,164
2022-02-10	2,154	2,168	2,149	2,152	48,200	2,152
2022-02-09	2,145	2,164	2,131	2,152	54,900	2,152
2022-02-08	2,121	2,148	2,121	2,144	51,600	2,144
2022-02-07	2,125	2,132	2,109	2,123	56,800	2,123
2022-02-04	2,106	2,137	2,106	2,134	75,500	2,134
2022-02-03	2,109	2,117	2,103	2,106	87,000	2,106
2022-02-02	2,117	2,117	2,096	2,112	69,000	2,112
2022-02-01	2,130	2,130	2,104	2,105	63,500	2,105
2022-01-31	2,127	2,127	2,105	2,113	64,800	2,113
2022-01-28	2,130	2,137	2,112	2,116	107,100	2,116
2022-01-27	2,128	2,128	2,089	2,098	85,600	2,098
2022-01-26	2,120	2,136	2,111	2,119	52,400	2,119
2022-01-25	2,121	2,130	2,111	2,130	46,100	2,130
2022-01-24	2,130	2,139	2,119	2,127	37,300	2,127
2022-01-21	2,100	2,132	2,090	2,130	50,500	2,130
2022-01-20	2,104	2,126	2,095	2,095	64,900	2,095
2022-01-19	2,106	2,120	2,101	2,101	67,900	2,101
2022-01-18	2,144	2,144	2,110	2,110	65,400	2,110
2022-01-17	2,143	2,150	2,130	2,136	41,200	2,136
2022-01-14	2,122	2,132	2,107	2,130	54,600	2,130
2022-01-13	2,128	2,139	2,122	2,122	43,600	2,122
2022-01-12	2,132	2,142	2,118	2,130	28,400	2,130
2022-01-11	2,118	2,122	2,093	2,106	50,500	2,106
2022-01-07	2,115	2,137	2,113	2,115	52,100	2,115
2022-01-06	2,130	2,137	2,115	2,115	63,600	2,115
2022-01-05	2,134	2,145	2,128	2,139	39,000	2,139
2022-01-04	2,127	2,142	2,121	2,133	39,900	2,133

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

1941 (株)中電工 の時系列データ [2022年度]

1941 (株)中電工の時系列データ [2022年度]