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

1941 (株)中電工 の時系列データ [2023年度]

1941 (株)中電工の時系列データ [2023年度]