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 |
---|---|---|---|---|---|---|
2023-05-26 | 2,235 | 2,235 | 2,201 | 2,202 | 54,000 | 2,202 |
2023-05-25 | 2,212 | 2,235 | 2,206 | 2,229 | 58,300 | 2,229 |
2023-05-24 | 2,229 | 2,235 | 2,217 | 2,229 | 35,900 | 2,229 |
2023-05-23 | 2,239 | 2,248 | 2,215 | 2,221 | 82,700 | 2,221 |
2023-05-22 | 2,203 | 2,242 | 2,203 | 2,238 | 50,500 | 2,238 |
2023-05-19 | 2,232 | 2,232 | 2,210 | 2,211 | 47,500 | 2,211 |
2023-05-18 | 2,267 | 2,269 | 2,226 | 2,231 | 72,100 | 2,231 |
2023-05-17 | 2,261 | 2,265 | 2,246 | 2,255 | 60,200 | 2,255 |
2023-05-16 | 2,280 | 2,280 | 2,258 | 2,272 | 69,300 | 2,272 |
2023-05-15 | 2,270 | 2,278 | 2,260 | 2,269 | 55,700 | 2,269 |
2023-05-12 | 2,267 | 2,269 | 2,238 | 2,260 | 77,100 | 2,260 |
2023-05-11 | 2,240 | 2,265 | 2,240 | 2,246 | 56,600 | 2,246 |
2023-05-10 | 2,270 | 2,277 | 2,248 | 2,253 | 74,300 | 2,253 |
2023-05-09 | 2,264 | 2,282 | 2,254 | 2,272 | 95,700 | 2,272 |
2023-05-08 | 2,208 | 2,275 | 2,208 | 2,271 | 114,100 | 2,271 |
2023-05-02 | 2,244 | 2,244 | 2,220 | 2,222 | 62,800 | 2,222 |
2023-05-01 | 2,237 | 2,249 | 2,207 | 2,230 | 105,200 | 2,230 |
2023-04-28 | 2,198 | 2,227 | 2,198 | 2,225 | 108,300 | 2,225 |
2023-04-27 | 2,191 | 2,192 | 2,175 | 2,183 | 60,000 | 2,183 |
2023-04-26 | 2,195 | 2,197 | 2,177 | 2,194 | 60,000 | 2,194 |
2023-04-25 | 2,184 | 2,199 | 2,183 | 2,198 | 91,300 | 2,198 |
2023-04-24 | 2,177 | 2,183 | 2,171 | 2,173 | 54,500 | 2,173 |
2023-04-21 | 2,160 | 2,176 | 2,157 | 2,168 | 50,700 | 2,168 |
2023-04-20 | 2,151 | 2,174 | 2,147 | 2,169 | 41,000 | 2,169 |
2023-04-19 | 2,151 | 2,167 | 2,150 | 2,165 | 57,800 | 2,165 |
2023-04-18 | 2,149 | 2,157 | 2,144 | 2,151 | 31,900 | 2,151 |
2023-04-17 | 2,150 | 2,152 | 2,137 | 2,147 | 25,500 | 2,147 |
2023-04-14 | 2,130 | 2,146 | 2,126 | 2,141 | 39,900 | 2,141 |
2023-04-13 | 2,126 | 2,132 | 2,121 | 2,124 | 36,400 | 2,124 |
2023-04-12 | 2,114 | 2,134 | 2,114 | 2,127 | 42,200 | 2,127 |
2023-04-11 | 2,126 | 2,129 | 2,101 | 2,107 | 57,700 | 2,107 |
2023-04-10 | 2,122 | 2,123 | 2,102 | 2,107 | 25,300 | 2,107 |
2023-04-07 | 2,111 | 2,126 | 2,104 | 2,106 | 31,900 | 2,106 |
2023-04-06 | 2,104 | 2,117 | 2,103 | 2,112 | 47,900 | 2,112 |
2023-04-05 | 2,152 | 2,159 | 2,119 | 2,119 | 58,500 | 2,119 |
2023-04-04 | 2,159 | 2,175 | 2,150 | 2,170 | 62,500 | 2,170 |
2023-04-03 | 2,152 | 2,159 | 2,134 | 2,159 | 61,600 | 2,159 |
2023-03-31 | 2,131 | 2,143 | 2,128 | 2,134 | 82,300 | 2,134 |
2023-03-30 | 2,115 | 2,127 | 2,110 | 2,120 | 106,800 | 2,120 |
2023-03-29 | 2,166 | 2,182 | 2,155 | 2,181 | 161,400 | 2,181 |
2023-03-28 | 2,199 | 2,199 | 2,174 | 2,186 | 62,600 | 2,186 |
2023-03-27 | 2,202 | 2,202 | 2,191 | 2,191 | 40,400 | 2,191 |
2023-03-24 | 2,176 | 2,193 | 2,176 | 2,185 | 42,100 | 2,185 |
2023-03-23 | 2,150 | 2,185 | 2,138 | 2,185 | 74,500 | 2,185 |
2023-03-22 | 2,183 | 2,184 | 2,151 | 2,164 | 59,800 | 2,164 |
2023-03-20 | 2,160 | 2,167 | 2,143 | 2,146 | 47,400 | 2,146 |
2023-03-17 | 2,174 | 2,188 | 2,165 | 2,179 | 80,200 | 2,179 |
2023-03-16 | 2,142 | 2,167 | 2,139 | 2,164 | 71,900 | 2,164 |
2023-03-15 | 2,171 | 2,193 | 2,165 | 2,187 | 50,600 | 2,187 |
2023-03-14 | 2,149 | 2,161 | 2,123 | 2,148 | 89,200 | 2,148 |
2023-03-13 | 2,193 | 2,194 | 2,168 | 2,181 | 91,200 | 2,181 |
2023-03-10 | 2,213 | 2,231 | 2,209 | 2,221 | 105,700 | 2,221 |
2023-03-09 | 2,230 | 2,242 | 2,223 | 2,238 | 81,400 | 2,238 |
2023-03-08 | 2,212 | 2,227 | 2,211 | 2,224 | 93,100 | 2,224 |
2023-03-07 | 2,191 | 2,203 | 2,188 | 2,203 | 62,800 | 2,203 |
2023-03-06 | 2,185 | 2,195 | 2,184 | 2,191 | 57,800 | 2,191 |
2023-03-03 | 2,175 | 2,188 | 2,167 | 2,178 | 79,200 | 2,178 |
2023-03-02 | 2,175 | 2,176 | 2,166 | 2,166 | 51,200 | 2,166 |
2023-03-01 | 2,163 | 2,171 | 2,157 | 2,167 | 69,200 | 2,167 |
2023-02-28 | 2,171 | 2,174 | 2,154 | 2,157 | 64,400 | 2,157 |
2023-02-27 | 2,161 | 2,170 | 2,159 | 2,168 | 62,300 | 2,168 |
2023-02-24 | 2,154 | 2,163 | 2,150 | 2,157 | 67,700 | 2,157 |
2023-02-22 | 2,140 | 2,149 | 2,135 | 2,138 | 60,800 | 2,138 |
2023-02-21 | 2,135 | 2,153 | 2,135 | 2,152 | 57,900 | 2,152 |
2023-02-20 | 2,130 | 2,133 | 2,124 | 2,129 | 35,700 | 2,129 |
2023-02-17 | 2,110 | 2,118 | 2,108 | 2,117 | 38,200 | 2,117 |
2023-02-16 | 2,125 | 2,127 | 2,107 | 2,110 | 39,200 | 2,110 |
2023-02-15 | 2,130 | 2,132 | 2,105 | 2,109 | 55,100 | 2,109 |
2023-02-14 | 2,127 | 2,133 | 2,121 | 2,129 | 54,400 | 2,129 |
2023-02-13 | 2,112 | 2,120 | 2,107 | 2,118 | 46,400 | 2,118 |
2023-02-10 | 2,102 | 2,117 | 2,096 | 2,112 | 40,300 | 2,112 |
2023-02-09 | 2,090 | 2,105 | 2,090 | 2,098 | 34,100 | 2,098 |
2023-02-08 | 2,090 | 2,101 | 2,086 | 2,093 | 39,900 | 2,093 |
2023-02-07 | 2,081 | 2,090 | 2,079 | 2,079 | 36,000 | 2,079 |
2023-02-06 | 2,077 | 2,085 | 2,072 | 2,081 | 84,000 | 2,081 |
2023-02-03 | 2,070 | 2,072 | 2,057 | 2,064 | 101,900 | 2,064 |
2023-02-02 | 2,072 | 2,077 | 2,063 | 2,064 | 123,300 | 2,064 |
2023-02-01 | 2,130 | 2,130 | 2,066 | 2,073 | 204,500 | 2,073 |
2023-01-31 | 2,123 | 2,147 | 2,120 | 2,140 | 66,200 | 2,140 |
2023-01-30 | 2,099 | 2,122 | 2,098 | 2,122 | 89,600 | 2,122 |
2023-01-27 | 2,099 | 2,110 | 2,096 | 2,101 | 44,400 | 2,101 |
2023-01-26 | 2,117 | 2,117 | 2,098 | 2,099 | 44,200 | 2,099 |
2023-01-25 | 2,099 | 2,119 | 2,096 | 2,109 | 65,300 | 2,109 |
2023-01-24 | 2,099 | 2,114 | 2,093 | 2,096 | 65,700 | 2,096 |
2023-01-23 | 2,095 | 2,100 | 2,085 | 2,095 | 64,500 | 2,095 |
2023-01-20 | 2,079 | 2,085 | 2,076 | 2,084 | 29,500 | 2,084 |
2023-01-19 | 2,076 | 2,085 | 2,073 | 2,076 | 29,600 | 2,076 |
2023-01-18 | 2,080 | 2,087 | 2,062 | 2,076 | 47,800 | 2,076 |
2023-01-17 | 2,060 | 2,080 | 2,060 | 2,079 | 32,800 | 2,079 |
2023-01-16 | 2,055 | 2,067 | 2,054 | 2,061 | 37,400 | 2,061 |
2023-01-13 | 2,052 | 2,066 | 2,051 | 2,058 | 43,300 | 2,058 |
2023-01-12 | 2,052 | 2,057 | 2,052 | 2,053 | 32,800 | 2,053 |
2023-01-11 | 2,064 | 2,070 | 2,054 | 2,055 | 46,600 | 2,055 |
2023-01-10 | 2,070 | 2,072 | 2,052 | 2,052 | 55,300 | 2,052 |
2023-01-06 | 2,065 | 2,072 | 2,058 | 2,065 | 41,100 | 2,065 |
2023-01-05 | 2,065 | 2,076 | 2,058 | 2,075 | 67,200 | 2,075 |
2023-01-04 | 2,088 | 2,088 | 2,066 | 2,067 | 51,900 | 2,067 |
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