1941 (株)中電工 の時系列データ [2024年度]

日付始値高値安値終値出来高調整後終値
2024-04-243,1403,1603,1153,15059,1003,150
2024-04-233,2103,2103,1153,13562,2003,135
2024-04-223,1453,1803,1253,16061,0003,160
2024-04-193,1403,1603,0403,095122,2003,095
2024-04-183,1453,1903,1153,16578,1003,165
2024-04-173,3153,3153,1853,185100,5003,185
2024-04-163,4153,4503,3303,330166,4003,330
2024-04-153,2903,4603,2703,445198,9003,445
2024-04-123,2603,3103,2603,285113,1003,285
2024-04-113,1653,2503,1303,245145,8003,245
2024-04-103,1753,2203,1503,19087,0003,190
2024-04-093,1553,1753,1453,17570,0003,175
2024-04-083,1353,1703,1003,15580,1003,155
2024-04-053,1653,1753,0503,090112,3003,090
2024-04-043,2103,2303,2053,23085,5003,230
2024-04-033,1503,2103,1403,190109,2003,190
2024-04-023,1353,1803,1303,165129,0003,165
2024-04-013,0753,1353,0753,120154,2003,120
2024-03-292,9993,0802,9983,06599,9003,065
2024-03-283,0503,0652,9722,99887,8002,998
2024-03-273,1053,1153,0703,095102,5003,095
2024-03-263,0753,0903,0503,09069,5003,090
2024-03-253,1203,1453,0603,06591,7003,065
2024-03-223,1403,1603,0703,150120,2003,150
2024-03-213,1053,1353,0953,10554,9003,105
2024-03-193,0603,1003,0453,10046,7003,100
2024-03-183,0603,0603,0303,04540,4003,045
2024-03-153,0103,0653,0103,04063,5003,040
2024-03-142,9873,0652,9743,05593,5003,055
2024-03-133,0203,0202,9512,97052,8002,970
2024-03-122,9703,0052,9413,00567,8003,005
2024-03-112,9753,0102,9352,97161,6002,971
2024-03-082,9343,0252,9343,00090,2003,000
2024-03-072,9512,9812,9422,95787,3002,957
2024-03-062,9002,9372,8882,92785,7002,927
2024-03-052,8802,9152,8712,90054,2002,900
2024-03-042,9202,9232,8782,88070,2002,880
2024-03-012,9082,9232,8922,90545,6002,905
2024-02-292,9202,9372,9042,92063,2002,920
2024-02-282,9002,9552,8902,92557,0002,925
2024-02-272,9302,9502,9032,90676,0002,906
2024-02-263,0103,0252,9342,936100,3002,936
2024-02-223,0003,0252,9883,01593,8003,015
2024-02-212,9603,0102,9602,988116,9002,988
2024-02-202,9652,9672,9162,95788,9002,957
2024-02-192,9052,9532,8912,95363,7002,953
2024-02-162,8752,9272,8752,89382,3002,893
2024-02-152,8992,8992,8432,86948,7002,869
2024-02-142,9002,9002,8402,87963,5002,879
2024-02-132,8162,9192,8002,906129,2002,906
2024-02-092,8602,8702,8002,80093,0002,800
2024-02-082,8932,8982,8412,895131,6002,895
2024-02-072,8502,8872,8422,880119,0002,880
2024-02-062,7982,8372,7822,81971,5002,819
2024-02-052,7872,8182,7812,79980,9002,799
2024-02-022,7942,8072,7352,75060,6002,750
2024-02-012,7462,8252,7392,79492,8002,794
2024-01-312,7172,7872,7152,78781,8002,787
2024-01-302,6972,7192,6942,71647,5002,716
2024-01-292,6812,6952,6772,69535,8002,695
2024-01-262,6842,6842,6602,66340,2002,663
2024-01-252,6622,7002,6622,68448,1002,684
2024-01-242,7002,7032,6592,66274,7002,662
2024-01-232,7552,7612,7092,70981,6002,709
2024-01-222,7232,7492,7232,73245,1002,732
2024-01-192,7382,7422,7182,72254,5002,722
2024-01-182,7422,7482,7322,73737,4002,737
2024-01-172,7492,7682,7232,72369,7002,723
2024-01-162,7492,7492,7272,73051,3002,730
2024-01-152,7052,7392,7052,73772,3002,737
2024-01-122,7242,7402,6832,69275,6002,692
2024-01-112,7002,7222,7002,713108,6002,713
2024-01-102,6902,7002,6822,68646,1002,686
2024-01-092,6742,7022,6542,690111,6002,690
2024-01-052,6202,6622,6152,65490,8002,654
2024-01-042,5802,6162,5712,61368,8002,613

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