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 |
---|---|---|---|---|---|---|
2023-02-03 | 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