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
2021-10-152,2652,2852,2582,28032,8002,280
2021-10-142,2652,2652,2532,25928,1002,259
2021-10-132,2732,2832,2692,28140,2002,281
2021-10-122,2882,2902,2702,27034,0002,270
2021-10-112,2812,3072,2762,30653,7002,306
2021-10-082,2972,3042,2742,28258,6002,282
2021-10-072,2752,2842,2672,27846,5002,278
2021-10-062,2502,2842,2452,26964,2002,269
2021-10-052,2302,2702,2282,25169,1002,251
2021-10-042,2572,2772,2402,25650,5002,256
2021-10-012,2572,2622,2322,23776,0002,237
2021-09-302,2692,3002,2662,27059,0002,270
2021-09-292,2792,2792,2442,259128,8002,259
2021-09-282,3502,3632,3242,35776,8002,357
2021-09-272,3722,3722,3482,34864,3002,348
2021-09-242,3632,3742,3412,37068,9002,370
2021-09-222,3392,3482,3202,32060,0002,320
2021-09-212,3542,3692,3202,34889,9002,348
2021-09-172,3722,3802,3552,37567,4002,375
2021-09-162,3962,3962,3552,37270,6002,372
2021-09-152,3852,3972,3612,373100,7002,373
2021-09-142,3992,4282,3882,42684,5002,426
2021-09-132,3802,3902,3682,38441,3002,384
2021-09-102,3442,3872,3442,38789,7002,387
2021-09-092,3482,3582,3402,35383,9002,353
2021-09-082,3502,3542,3402,35088,8002,350
2021-09-072,3502,3562,3412,34995,9002,349
2021-09-062,3552,3592,3392,35067,8002,350
2021-09-032,3302,3542,3182,35090,9002,350
2021-09-022,3002,3242,3002,31850,3002,318
2021-09-012,2652,3052,2652,29741,5002,297
2021-08-312,2792,3032,2642,28790,2002,287
2021-08-302,2582,2642,2512,26333,0002,263
2021-08-272,2362,2452,2302,24220,0002,242
2021-08-262,2372,2402,2252,24033,0002,240
2021-08-252,2402,2452,2262,23459,6002,234
2021-08-242,2322,2422,2292,24064,4002,240
2021-08-232,2402,2542,2282,22959,9002,229
2021-08-202,2502,2612,2262,22739,0002,227
2021-08-192,2482,2642,2432,24634,0002,246
2021-08-182,2362,2642,2362,26150,6002,261
2021-08-172,2322,2382,2222,23469,1002,234
2021-08-162,2472,2472,2212,23255,8002,232
2021-08-132,2542,2622,2462,25437,7002,254
2021-08-122,2582,2662,2462,25134,3002,251
2021-08-112,2802,2802,2522,25234,8002,252
2021-08-102,2552,2732,2512,26237,2002,262
2021-08-062,2572,2622,2402,25032,5002,250
2021-08-052,2252,2612,2202,24851,9002,248
2021-08-042,2582,2582,2212,234110,2002,234
2021-08-032,2752,2902,2622,26351,8002,263
2021-08-022,2562,3032,2562,28375,7002,283
2021-07-302,3452,3452,2852,29450,9002,294
2021-07-292,3482,3482,3162,32523,6002,325
2021-07-282,3292,3482,3262,34827,4002,348
2021-07-272,3262,3332,3122,32928,6002,329
2021-07-262,3232,3232,2952,30928,0002,309
2021-07-212,2942,3012,2732,27347,0002,273
2021-07-202,2602,2842,2592,27853,8002,278
2021-07-192,3002,3032,2822,28245,2002,282
2021-07-162,3312,3402,3122,31227,7002,312
2021-07-152,3602,3662,3262,32640,0002,326
2021-07-142,3502,3822,3462,36854,6002,368
2021-07-132,3242,3572,3242,35061,5002,350
2021-07-122,2902,3102,2832,30182,9002,301
2021-07-092,2472,2722,2372,26695,9002,266
2021-07-082,2902,2972,2752,27549,0002,275
2021-07-072,2782,3042,2732,29036,2002,290
2021-07-062,2992,3062,2892,29015,6002,290
2021-07-052,3042,3062,2912,29118,4002,291
2021-07-022,2862,3132,2862,31227,7002,312
2021-07-012,2812,2962,2792,28550,2002,285
2021-06-302,2932,3172,2812,28147,3002,281
2021-06-292,3022,3072,2882,29143,6002,291
2021-06-282,3292,3352,3192,32135,7002,321
2021-06-252,3122,3222,3092,31333,5002,313
2021-06-242,2972,3102,2922,30223,4002,302
2021-06-232,3382,3382,2982,30435,2002,304
2021-06-222,3002,3382,2872,33880,9002,338
2021-06-212,2752,2752,2432,25171,6002,251
2021-06-182,3072,3192,2922,29260,1002,292
2021-06-172,3182,3222,3002,30568,4002,305
2021-06-162,3202,3382,3172,32340,8002,323
2021-06-152,3032,3222,3032,31031,0002,310
2021-06-142,3382,3382,3022,30246,4002,302
2021-06-112,3302,3332,3142,32045,1002,320
2021-06-102,3362,3402,3172,33454,0002,334
2021-06-092,3452,3542,3322,33833,5002,338
2021-06-082,3302,3462,3262,34627,7002,346
2021-06-072,3572,3572,3322,33831,5002,338
2021-06-042,3362,3492,3332,34536,4002,345
2021-06-032,3312,3542,3312,35147,3002,351
2021-06-022,3362,3452,3122,33180,3002,331
2021-06-012,3322,3482,3122,348104,5002,348
2021-05-312,4072,4072,3212,329106,8002,329
2021-05-282,3942,4282,3832,41989,1002,419
2021-05-272,4252,4282,3742,374193,0002,374
2021-05-262,4002,4182,3732,399164,4002,399
2021-05-252,3652,3702,3512,36360,1002,363
2021-05-242,3322,3762,3322,36547,1002,365
2021-05-212,3302,3422,3182,33148,0002,331
2021-05-202,3232,3372,3212,33031,5002,330
2021-05-192,3332,3392,3162,32751,1002,327
2021-05-182,3182,3352,3112,33534,3002,335
2021-05-172,3382,3382,3092,31633,8002,316
2021-05-142,3252,3312,3172,31839,1002,318
2021-05-132,3092,3262,2922,29350,8002,293
2021-05-122,3402,3402,2912,30993,5002,309
2021-05-112,3632,3682,3292,33675,4002,336
2021-05-102,3552,3712,3532,36938,9002,369
2021-05-072,3722,3732,3512,35147,1002,351
2021-05-062,3262,3682,3242,34768,3002,347
2021-04-302,3362,3472,3172,32173,8002,321
2021-04-282,3482,3502,3282,33861,6002,338
2021-04-272,3482,3642,3412,34847,5002,348
2021-04-262,3592,3692,3332,34853,0002,348
2021-04-232,3702,3832,3532,36443,0002,364
2021-04-222,3752,3902,3632,37861,7002,378
2021-04-212,3542,3682,3482,36466,7002,364
2021-04-202,3982,4092,3772,39466,1002,394
2021-04-192,4332,4402,4202,42940,0002,429
2021-04-162,4292,4402,4082,43449,1002,434
2021-04-152,4492,4552,4252,43243,7002,432
2021-04-142,4322,4482,4172,44853,1002,448
2021-04-132,4242,4462,4202,44371,4002,443
2021-04-122,3962,4232,3892,41852,0002,418
2021-04-092,3972,3992,3682,38489,9002,384
2021-04-082,3552,3612,3392,35475,6002,354
2021-04-072,3202,3702,3202,36783,4002,367
2021-04-062,3492,3522,3022,32471,6002,324
2021-04-052,3502,3512,3242,34963,0002,349
2021-04-022,3572,3592,3142,33143,8002,331
2021-04-012,3702,3742,3342,34281,0002,342
2021-03-312,3862,3932,3592,361140,0002,361
2021-03-302,4262,4432,3952,416156,6002,416
2021-03-292,5292,5402,4852,513170,6002,513
2021-03-262,5162,5222,4842,511146,8002,511
2021-03-252,4412,4952,4412,48191,5002,481
2021-03-242,4642,4682,4342,434114,8002,434
2021-03-232,5232,5352,4882,488102,3002,488
2021-03-222,5042,5312,4952,520138,2002,520
2021-03-192,4742,5052,4612,504150,4002,504
2021-03-182,4622,4792,4512,475106,7002,475
2021-03-172,4432,4772,4342,47577,1002,475
2021-03-162,4362,4772,4302,457102,4002,457
2021-03-152,3882,4352,3862,435131,1002,435
2021-03-122,3732,3892,3632,369167,9002,369
2021-03-112,3892,4132,3772,405116,9002,405
2021-03-102,3602,3902,3402,367144,9002,367
2021-03-092,3702,3972,3582,392124,9002,392
2021-03-082,3382,3602,3232,356134,2002,356
2021-03-052,2832,3102,2672,307131,6002,307
2021-03-042,2502,2842,2462,279103,6002,279
2021-03-032,2412,2672,2262,260108,6002,260
2021-03-022,2482,2482,2252,247138,5002,247
2021-03-012,2102,2282,1972,22896,3002,228
2021-02-262,2052,2192,1912,191144,2002,191
2021-02-252,2162,2262,2032,22198,8002,221
2021-02-242,2102,2162,1892,194125,9002,194
2021-02-222,1902,2122,1842,211127,5002,211
2021-02-192,2002,2062,1712,176199,0002,176
2021-02-182,2102,2212,2002,209155,2002,209
2021-02-172,2192,2252,1922,218167,7002,218
2021-02-162,2462,2462,2272,239114,3002,239
2021-02-152,2352,2472,2282,24066,9002,240
2021-02-122,2352,2432,2232,23173,3002,231
2021-02-102,2502,2522,2242,230134,4002,230
2021-02-092,2512,2642,2342,250151,6002,250
2021-02-082,2352,2792,2352,279104,4002,279
2021-02-052,2302,2302,2122,21869,0002,218
2021-02-042,2012,2342,2012,22480,7002,224
2021-02-032,1952,2272,1852,226133,9002,226
2021-02-022,1752,1992,1622,186131,5002,186
2021-02-012,1452,1842,1352,169142,8002,169
2021-01-292,1402,1462,1252,125116,6002,125
2021-01-282,1352,1422,1252,125414,9002,125
2021-01-272,1602,1662,1432,144139,9002,144
2021-01-262,1642,1712,1362,151266,0002,151
2021-01-252,1682,1702,1522,162121,3002,162
2021-01-222,1722,1742,1542,164143,2002,164
2021-01-212,1812,1992,1652,181125,4002,181
2021-01-202,2022,2062,1702,19589,5002,195
2021-01-192,2222,2222,1982,20065,3002,200
2021-01-182,2072,2232,2002,20886,5002,208
2021-01-152,2612,2612,2252,22568,1002,225
2021-01-142,2712,2762,2522,25474,1002,254
2021-01-132,2602,2872,2552,27171,8002,271
2021-01-122,2602,2852,2452,280125,9002,280
2021-01-082,2212,2592,2162,24170,8002,241
2021-01-072,2242,2442,2102,23568,1002,235
2021-01-062,1802,1952,1702,18432,5002,184
2021-01-052,1722,1982,1672,17438,2002,174
2021-01-042,2012,2042,1652,18450,8002,184

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