1941 (株)中電工の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-04-16	2,429	2,440	2,408	2,434	49,100	2,434
2021-04-15	2,449	2,455	2,425	2,432	43,700	2,432
2021-04-14	2,432	2,448	2,417	2,448	53,100	2,448
2021-04-13	2,424	2,446	2,420	2,443	71,400	2,443
2021-04-12	2,396	2,423	2,389	2,418	52,000	2,418
2021-04-09	2,397	2,399	2,368	2,384	89,900	2,384
2021-04-08	2,355	2,361	2,339	2,354	75,600	2,354
2021-04-07	2,320	2,370	2,320	2,367	83,400	2,367
2021-04-06	2,349	2,352	2,302	2,324	71,600	2,324
2021-04-05	2,350	2,351	2,324	2,349	63,000	2,349
2021-04-02	2,357	2,359	2,314	2,331	43,800	2,331
2021-04-01	2,370	2,374	2,334	2,342	81,000	2,342
2021-03-31	2,386	2,393	2,359	2,361	140,000	2,361
2021-03-30	2,426	2,443	2,395	2,416	156,600	2,416
2021-03-29	2,529	2,540	2,485	2,513	170,600	2,513
2021-03-26	2,516	2,522	2,484	2,511	146,800	2,511
2021-03-25	2,441	2,495	2,441	2,481	91,500	2,481
2021-03-24	2,464	2,468	2,434	2,434	114,800	2,434
2021-03-23	2,523	2,535	2,488	2,488	102,300	2,488
2021-03-22	2,504	2,531	2,495	2,520	138,200	2,520
2021-03-19	2,474	2,505	2,461	2,504	150,400	2,504
2021-03-18	2,462	2,479	2,451	2,475	106,700	2,475
2021-03-17	2,443	2,477	2,434	2,475	77,100	2,475
2021-03-16	2,436	2,477	2,430	2,457	102,400	2,457
2021-03-15	2,388	2,435	2,386	2,435	131,100	2,435
2021-03-12	2,373	2,389	2,363	2,369	167,900	2,369
2021-03-11	2,389	2,413	2,377	2,405	116,900	2,405
2021-03-10	2,360	2,390	2,340	2,367	144,900	2,367
2021-03-09	2,370	2,397	2,358	2,392	124,900	2,392
2021-03-08	2,338	2,360	2,323	2,356	134,200	2,356
2021-03-05	2,283	2,310	2,267	2,307	131,600	2,307
2021-03-04	2,250	2,284	2,246	2,279	103,600	2,279
2021-03-03	2,241	2,267	2,226	2,260	108,600	2,260
2021-03-02	2,248	2,248	2,225	2,247	138,500	2,247
2021-03-01	2,210	2,228	2,197	2,228	96,300	2,228
2021-02-26	2,205	2,219	2,191	2,191	144,200	2,191
2021-02-25	2,216	2,226	2,203	2,221	98,800	2,221
2021-02-24	2,210	2,216	2,189	2,194	125,900	2,194
2021-02-22	2,190	2,212	2,184	2,211	127,500	2,211
2021-02-19	2,200	2,206	2,171	2,176	199,000	2,176
2021-02-18	2,210	2,221	2,200	2,209	155,200	2,209
2021-02-17	2,219	2,225	2,192	2,218	167,700	2,218
2021-02-16	2,246	2,246	2,227	2,239	114,300	2,239
2021-02-15	2,235	2,247	2,228	2,240	66,900	2,240
2021-02-12	2,235	2,243	2,223	2,231	73,300	2,231
2021-02-10	2,250	2,252	2,224	2,230	134,400	2,230
2021-02-09	2,251	2,264	2,234	2,250	151,600	2,250
2021-02-08	2,235	2,279	2,235	2,279	104,400	2,279
2021-02-05	2,230	2,230	2,212	2,218	69,000	2,218
2021-02-04	2,201	2,234	2,201	2,224	80,700	2,224
2021-02-03	2,195	2,227	2,185	2,226	133,900	2,226
2021-02-02	2,175	2,199	2,162	2,186	131,500	2,186
2021-02-01	2,145	2,184	2,135	2,169	142,800	2,169
2021-01-29	2,140	2,146	2,125	2,125	116,600	2,125
2021-01-28	2,135	2,142	2,125	2,125	414,900	2,125
2021-01-27	2,160	2,166	2,143	2,144	139,900	2,144
2021-01-26	2,164	2,171	2,136	2,151	266,000	2,151
2021-01-25	2,168	2,170	2,152	2,162	121,300	2,162
2021-01-22	2,172	2,174	2,154	2,164	143,200	2,164
2021-01-21	2,181	2,199	2,165	2,181	125,400	2,181
2021-01-20	2,202	2,206	2,170	2,195	89,500	2,195
2021-01-19	2,222	2,222	2,198	2,200	65,300	2,200
2021-01-18	2,207	2,223	2,200	2,208	86,500	2,208
2021-01-15	2,261	2,261	2,225	2,225	68,100	2,225
2021-01-14	2,271	2,276	2,252	2,254	74,100	2,254
2021-01-13	2,260	2,287	2,255	2,271	71,800	2,271
2021-01-12	2,260	2,285	2,245	2,280	125,900	2,280
2021-01-08	2,221	2,259	2,216	2,241	70,800	2,241
2021-01-07	2,224	2,244	2,210	2,235	68,100	2,235
2021-01-06	2,180	2,195	2,170	2,184	32,500	2,184
2021-01-05	2,172	2,198	2,167	2,174	38,200	2,174
2021-01-04	2,201	2,204	2,165	2,184	50,800	2,184

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 [2021年度]

1941 (株)中電工の時系列データ [2021年度]