1941 (株)中電工 の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-032,1692,1872,1482,17660,8002,176
2020-12-022,1632,1872,1472,174107,2002,174
2020-12-012,1472,1642,1352,15591,2002,155
2020-11-302,1582,1582,1282,132149,5002,132
2020-11-272,1452,2082,1352,172113,3002,172
2020-11-262,1412,1512,1322,13754,6002,137
2020-11-252,2052,2052,1522,15278,4002,152
2020-11-242,2002,2072,1772,17777,4002,177
2020-11-202,1542,1752,1542,17252,4002,172
2020-11-192,1402,1612,1302,15252,5002,152
2020-11-182,1482,1482,1282,13039,8002,130
2020-11-172,1372,1522,1212,15059,2002,150
2020-11-162,1492,1592,1322,13560,5002,135
2020-11-132,1412,1422,1152,13445,2002,134
2020-11-122,1692,1692,1262,14673,5002,146
2020-11-112,1692,1812,1412,15886,3002,158
2020-11-102,1592,1712,1182,150114,7002,150
2020-11-092,1592,1592,1062,13981,8002,139
2020-11-062,1192,1392,0732,13593,7002,135
2020-11-052,1272,1282,1032,12388,3002,123
2020-11-042,1702,1752,1052,121136,5002,121
2020-11-022,1502,1652,1262,15153,6002,151
2020-10-302,1622,1682,1042,12032,9002,120
2020-10-292,1002,1582,1002,15038,1002,150
2020-10-282,1482,1502,1272,13737,2002,137
2020-10-272,1562,1632,1382,15036,6002,150
2020-10-262,1562,1732,1512,17328,6002,173
2020-10-232,1432,1592,1282,15146,2002,151
2020-10-222,1712,1792,1502,15439,6002,154
2020-10-212,1602,1932,1602,17623,3002,176
2020-10-202,1872,1992,1582,15846,1002,158
2020-10-192,1892,2102,1882,19425,4002,194
2020-10-162,2062,2112,1852,18533,0002,185
2020-10-152,1812,2072,1812,19736,0002,197
2020-10-142,1832,1882,1702,17838,5002,178
2020-10-132,2042,2062,1812,19828,3002,198
2020-10-122,2132,2182,1902,19041,0002,190
2020-10-092,2602,2652,2142,22048,5002,220
2020-10-082,2512,2662,2402,25040,1002,250
2020-10-072,2452,2662,2302,23342,5002,233
2020-10-062,2892,2942,2502,25530,8002,255
2020-10-052,2652,2942,2502,26172,7002,261
2020-10-022,3052,3102,2482,24956,0002,249
2020-09-302,3352,3452,2932,29847,1002,298
2020-09-292,3552,3552,3122,33059,1002,330
2020-09-282,3782,4212,3752,41894,9002,418
2020-09-252,3562,3822,3432,34387,5002,343
2020-09-242,3332,3602,3282,34946,9002,349
2020-09-232,3002,3322,2912,32959,1002,329
2020-09-182,3402,3792,3332,33373,0002,333
2020-09-172,3252,3472,3122,34045,0002,340
2020-09-162,3162,3292,3102,31542,9002,315
2020-09-152,3322,3322,2952,31140,7002,311
2020-09-142,3012,3382,3012,33257,1002,332
2020-09-112,2642,2892,2572,27449,3002,274
2020-09-102,2592,2762,2482,27441,3002,274
2020-09-092,2282,2592,2172,25170,3002,251
2020-09-082,2362,2662,2332,26534,8002,265
2020-09-072,2502,2512,2292,24668,3002,246
2020-09-042,2502,2672,2392,26231,0002,262
2020-09-032,2932,2962,2612,26232,4002,262
2020-09-022,2972,2972,2742,27719,7002,277
2020-09-012,2862,2932,2602,28434,8002,284
2020-08-312,2842,2962,2542,26356,3002,263
2020-08-282,3002,3012,2272,25055,3002,250
2020-08-272,3142,3142,2702,28612,9002,286
2020-08-262,3052,3102,2802,29916,2002,299
2020-08-252,2962,3172,2822,31129,9002,311
2020-08-242,2562,2702,2512,26611,7002,266
2020-08-212,2462,2722,2462,26419,5002,264
2020-08-202,2512,2702,2322,23939,2002,239
2020-08-192,2952,2952,2732,27314,9002,273
2020-08-182,2822,3122,2612,29937,7002,299
2020-08-172,3282,3342,2762,28439,4002,284
2020-08-142,3132,3542,3132,34245,7002,342
2020-08-132,3402,3462,3022,31159,1002,311
2020-08-122,2802,3312,2802,32560,9002,325
2020-08-112,2122,2782,2122,26948,7002,269
2020-08-072,2092,2172,1962,20735,6002,207
2020-08-062,1802,2092,1702,20338,1002,203
2020-08-052,2012,2082,1772,17946,1002,179
2020-08-042,1982,2552,1982,22546,3002,225
2020-08-032,1852,2122,1652,20048,5002,200
2020-07-312,2022,2062,1612,19350,5002,193
2020-07-302,2382,2502,2022,21521,7002,215
2020-07-292,2872,2872,2382,23832,0002,238
2020-07-282,2892,3082,2742,28719,1002,287
2020-07-272,2502,2972,2372,28943,0002,289
2020-07-222,2872,2872,2492,25235,3002,252
2020-07-212,2612,2942,2452,28737,6002,287
2020-07-202,2442,2692,2332,26321,4002,263
2020-07-172,2502,2502,2112,24521,1002,245
2020-07-162,2142,2482,2142,24322,0002,243
2020-07-152,2522,2522,2172,22932,0002,229
2020-07-142,2292,2342,2102,22930,9002,229
2020-07-132,2012,2342,2012,23039,7002,230
2020-07-102,2112,2142,1692,17360,6002,173
2020-07-092,2402,2482,2092,22246,0002,222
2020-07-082,2482,2792,2412,24339,3002,243
2020-07-072,2872,2872,2442,26337,2002,263
2020-07-062,2682,3052,2682,30331,5002,303
2020-07-032,2692,2702,2352,26325,7002,263
2020-07-022,2642,2872,2452,25443,6002,254
2020-07-012,3202,3202,2512,25840,1002,258
2020-06-302,3252,3382,3082,31549,7002,315
2020-06-292,3022,3022,2772,28526,5002,285
2020-06-262,2772,3152,2752,31337,5002,313
2020-06-252,2512,3002,2412,24836,6002,248
2020-06-242,2952,2952,2602,26129,6002,261
2020-06-232,2752,3182,2672,29527,7002,295
2020-06-222,2542,2742,2432,26016,2002,260
2020-06-192,3032,3032,2412,24196,1002,241
2020-06-182,2762,3002,2682,30031,7002,300
2020-06-172,2852,2992,2762,28524,1002,285
2020-06-162,2602,2922,2382,29146,8002,291
2020-06-152,2382,2542,2192,21928,9002,219
2020-06-122,2392,2562,2252,23743,7002,237
2020-06-112,3132,3192,2842,28525,9002,285
2020-06-102,3322,3392,3092,31328,9002,313
2020-06-092,3422,3442,3142,33944,2002,339
2020-06-082,3252,3332,3032,33332,7002,333
2020-06-052,2852,3092,2672,30846,7002,308
2020-06-042,2922,2922,2662,27336,8002,273
2020-06-032,3002,3022,2762,28241,8002,282
2020-06-022,3062,3062,2762,28246,8002,282
2020-06-012,3152,3152,2782,27940,5002,279
2020-05-292,3322,3362,3012,31580,7002,315
2020-05-282,3402,3422,2912,34159,8002,341
2020-05-272,2972,3152,2922,31344,5002,313
2020-05-262,2862,2992,2452,29736,1002,297
2020-05-252,2372,2402,2122,24018,5002,240
2020-05-222,2232,2352,1942,20229,9002,202
2020-05-212,2502,2502,2162,23827,2002,238
2020-05-202,2402,2402,2202,23825,2002,238
2020-05-192,2552,2582,2082,22758,3002,227
2020-05-182,2062,2282,1942,22227,8002,222
2020-05-152,2152,2152,1852,20323,5002,203
2020-05-142,1962,2242,1872,18730,7002,187
2020-05-132,1932,2262,1862,21343,8002,213
2020-05-122,2112,2172,1982,21040,4002,210
2020-05-112,2002,2232,1872,22032,5002,220
2020-05-082,1892,1912,1652,18548,9002,185
2020-05-072,1262,1382,1142,12456,7002,124
2020-05-012,1602,1762,1272,13494,4002,134
2020-04-302,2092,2092,1712,18575,3002,185
2020-04-282,2092,2092,1652,17638,2002,176
2020-04-272,2202,2262,1742,18484,8002,184
2020-04-242,1712,2122,1402,206101,3002,206
2020-04-232,1122,1752,1122,16869,5002,168
2020-04-222,0482,1122,0372,10882,7002,108
2020-04-212,0232,0672,0032,06759,6002,067
2020-04-202,0832,1002,0502,05554,8002,055
2020-04-172,1252,1312,0782,09353,4002,093
2020-04-162,0522,1102,0522,11050,6002,110
2020-04-152,0982,1122,0582,07078,5002,070
2020-04-142,1012,1132,0822,10681,3002,106
2020-04-132,1622,1682,1122,13174,1002,131
2020-04-102,1502,2052,1032,20486,0002,204
2020-04-092,1912,2172,1212,16867,8002,168
2020-04-082,1612,2202,1312,19855,1002,198
2020-04-072,1402,1752,0942,16438,4002,164
2020-04-062,0002,1212,0002,10671,2002,106
2020-04-032,0002,0751,9922,02090,4002,020
2020-04-022,0452,0902,0072,01281,9002,012
2020-04-012,1672,1752,0742,10388,4002,103
2020-03-312,2432,2432,1652,20177,5002,201
2020-03-302,2432,2772,1632,248107,5002,248
2020-03-272,2942,3402,2682,340162,7002,340
2020-03-262,1682,2122,1402,212136,1002,212
2020-03-252,2012,2162,1392,194122,3002,194
2020-03-242,2102,2292,1022,15191,4002,151
2020-03-232,1922,2072,1162,19297,5002,192
2020-03-192,0792,1722,0792,142102,7002,142
2020-03-182,1002,1502,0422,049133,1002,049
2020-03-171,9092,1471,8992,138182,4002,138
2020-03-162,0482,0651,9651,969135,3001,969
2020-03-131,9912,0531,9142,030177,4002,030
2020-03-122,0652,0752,0072,04195,1002,041
2020-03-112,1082,1242,0872,087135,1002,087
2020-03-102,0502,1411,9972,134118,5002,134
2020-03-092,1502,1532,0652,08073,8002,080
2020-03-062,2002,2162,1762,18577,1002,185
2020-03-052,2812,2852,2442,24548,6002,245
2020-03-042,2162,2782,2162,25151,6002,251
2020-03-032,2852,2952,2422,24261,2002,242
2020-03-022,2252,2902,2142,27274,6002,272
2020-02-282,2862,3122,2342,24969,6002,249
2020-02-272,3642,3672,3202,33666,8002,336
2020-02-262,3492,3992,3282,39359,2002,393
2020-02-252,3922,4102,3612,366149,2002,366
2020-02-212,4292,4542,4202,43029,7002,430
2020-02-202,4472,4622,4412,44136,9002,441
2020-02-192,4602,4682,4392,43955,1002,439
2020-02-182,4602,4682,4502,45642,3002,456
2020-02-172,4452,4702,4202,46292,6002,462
2020-02-142,4452,4782,4362,47757,3002,477
2020-02-132,4772,4772,4442,44972,8002,449
2020-02-122,5142,5142,4712,48554,5002,485
2020-02-102,5162,5282,5052,51454,6002,514
2020-02-072,5872,5962,5472,56087,0002,560
2020-02-062,5942,6052,5802,58994,8002,589
2020-02-052,5882,5982,5712,58265,4002,582
2020-02-042,5302,5742,5152,56762,9002,567
2020-02-032,5152,5682,5152,55070,3002,550
2020-01-312,4802,5752,4802,548154,2002,548
2020-01-302,5222,5412,5052,52774,6002,527
2020-01-292,4722,5252,4662,52476,1002,524
2020-01-282,4762,4952,4542,48863,5002,488
2020-01-272,4992,4992,4732,49640,2002,496
2020-01-242,4962,5222,4962,51037,7002,510
2020-01-232,4912,5112,4852,49846,2002,498
2020-01-222,4992,5172,4952,51533,1002,515
2020-01-212,5002,5162,4942,50327,0002,503
2020-01-202,4692,5072,4692,50026,0002,500
2020-01-172,4712,4842,4672,47320,3002,473
2020-01-162,5002,5002,4722,47238,7002,472
2020-01-152,5032,5142,4822,49827,9002,498
2020-01-142,5642,5642,4912,50564,3002,505
2020-01-102,5672,5682,5262,53142,8002,531
2020-01-092,5542,5612,5332,54246,5002,542
2020-01-082,5252,5302,4862,52465,7002,524
2020-01-072,5052,5612,5052,55068,2002,550
2020-01-062,4902,4982,4782,49447,3002,494

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