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
2023-05-262,2352,2352,2012,20254,0002,202
2023-05-252,2122,2352,2062,22958,3002,229
2023-05-242,2292,2352,2172,22935,9002,229
2023-05-232,2392,2482,2152,22182,7002,221
2023-05-222,2032,2422,2032,23850,5002,238
2023-05-192,2322,2322,2102,21147,5002,211
2023-05-182,2672,2692,2262,23172,1002,231
2023-05-172,2612,2652,2462,25560,2002,255
2023-05-162,2802,2802,2582,27269,3002,272
2023-05-152,2702,2782,2602,26955,7002,269
2023-05-122,2672,2692,2382,26077,1002,260
2023-05-112,2402,2652,2402,24656,6002,246
2023-05-102,2702,2772,2482,25374,3002,253
2023-05-092,2642,2822,2542,27295,7002,272
2023-05-082,2082,2752,2082,271114,1002,271
2023-05-022,2442,2442,2202,22262,8002,222
2023-05-012,2372,2492,2072,230105,2002,230
2023-04-282,1982,2272,1982,225108,3002,225
2023-04-272,1912,1922,1752,18360,0002,183
2023-04-262,1952,1972,1772,19460,0002,194
2023-04-252,1842,1992,1832,19891,3002,198
2023-04-242,1772,1832,1712,17354,5002,173
2023-04-212,1602,1762,1572,16850,7002,168
2023-04-202,1512,1742,1472,16941,0002,169
2023-04-192,1512,1672,1502,16557,8002,165
2023-04-182,1492,1572,1442,15131,9002,151
2023-04-172,1502,1522,1372,14725,5002,147
2023-04-142,1302,1462,1262,14139,9002,141
2023-04-132,1262,1322,1212,12436,4002,124
2023-04-122,1142,1342,1142,12742,2002,127
2023-04-112,1262,1292,1012,10757,7002,107
2023-04-102,1222,1232,1022,10725,3002,107
2023-04-072,1112,1262,1042,10631,9002,106
2023-04-062,1042,1172,1032,11247,9002,112
2023-04-052,1522,1592,1192,11958,5002,119
2023-04-042,1592,1752,1502,17062,5002,170
2023-04-032,1522,1592,1342,15961,6002,159
2023-03-312,1312,1432,1282,13482,3002,134
2023-03-302,1152,1272,1102,120106,8002,120
2023-03-292,1662,1822,1552,181161,4002,181
2023-03-282,1992,1992,1742,18662,6002,186
2023-03-272,2022,2022,1912,19140,4002,191
2023-03-242,1762,1932,1762,18542,1002,185
2023-03-232,1502,1852,1382,18574,5002,185
2023-03-222,1832,1842,1512,16459,8002,164
2023-03-202,1602,1672,1432,14647,4002,146
2023-03-172,1742,1882,1652,17980,2002,179
2023-03-162,1422,1672,1392,16471,9002,164
2023-03-152,1712,1932,1652,18750,6002,187
2023-03-142,1492,1612,1232,14889,2002,148
2023-03-132,1932,1942,1682,18191,2002,181
2023-03-102,2132,2312,2092,221105,7002,221
2023-03-092,2302,2422,2232,23881,4002,238
2023-03-082,2122,2272,2112,22493,1002,224
2023-03-072,1912,2032,1882,20362,8002,203
2023-03-062,1852,1952,1842,19157,8002,191
2023-03-032,1752,1882,1672,17879,2002,178
2023-03-022,1752,1762,1662,16651,2002,166
2023-03-012,1632,1712,1572,16769,2002,167
2023-02-282,1712,1742,1542,15764,4002,157
2023-02-272,1612,1702,1592,16862,3002,168
2023-02-242,1542,1632,1502,15767,7002,157
2023-02-222,1402,1492,1352,13860,8002,138
2023-02-212,1352,1532,1352,15257,9002,152
2023-02-202,1302,1332,1242,12935,7002,129
2023-02-172,1102,1182,1082,11738,2002,117
2023-02-162,1252,1272,1072,11039,2002,110
2023-02-152,1302,1322,1052,10955,1002,109
2023-02-142,1272,1332,1212,12954,4002,129
2023-02-132,1122,1202,1072,11846,4002,118
2023-02-102,1022,1172,0962,11240,3002,112
2023-02-092,0902,1052,0902,09834,1002,098
2023-02-082,0902,1012,0862,09339,9002,093
2023-02-072,0812,0902,0792,07936,0002,079
2023-02-062,0772,0852,0722,08184,0002,081
2023-02-032,0702,0722,0572,064101,9002,064
2023-02-022,0722,0772,0632,064123,3002,064
2023-02-012,1302,1302,0662,073204,5002,073
2023-01-312,1232,1472,1202,14066,2002,140
2023-01-302,0992,1222,0982,12289,6002,122
2023-01-272,0992,1102,0962,10144,4002,101
2023-01-262,1172,1172,0982,09944,2002,099
2023-01-252,0992,1192,0962,10965,3002,109
2023-01-242,0992,1142,0932,09665,7002,096
2023-01-232,0952,1002,0852,09564,5002,095
2023-01-202,0792,0852,0762,08429,5002,084
2023-01-192,0762,0852,0732,07629,6002,076
2023-01-182,0802,0872,0622,07647,8002,076
2023-01-172,0602,0802,0602,07932,8002,079
2023-01-162,0552,0672,0542,06137,4002,061
2023-01-132,0522,0662,0512,05843,3002,058
2023-01-122,0522,0572,0522,05332,8002,053
2023-01-112,0642,0702,0542,05546,6002,055
2023-01-102,0702,0722,0522,05255,3002,052
2023-01-062,0652,0722,0582,06541,1002,065
2023-01-052,0652,0762,0582,07567,2002,075
2023-01-042,0882,0882,0662,06751,9002,067

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