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
2021-04-162,4292,4402,4082,43449,1002,434
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