1941 (株)中電工 の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-06-242,0862,0982,0812,09736,2002,097
2022-06-232,0762,0922,0712,07843,4002,078
2022-06-222,0972,0972,0762,07644,1002,076
2022-06-212,0792,0932,0762,08550,3002,085
2022-06-202,0892,0922,0572,06540,9002,065
2022-06-172,0702,0922,0632,07862,7002,078
2022-06-162,1042,1122,0842,09353,9002,093
2022-06-152,0802,0962,0772,07777,7002,077
2022-06-142,0662,0912,0662,08464,8002,084
2022-06-132,0862,0972,0802,09348,5002,093
2022-06-102,1032,1132,0912,09160,3002,091
2022-06-092,1162,1242,1082,11043,1002,110
2022-06-082,1082,1212,1072,11749,1002,117
2022-06-072,1032,1072,0922,09850,7002,098
2022-06-062,0812,0942,0812,08847,5002,088
2022-06-032,1052,1152,0902,09235,0002,092
2022-06-022,0992,1012,0852,09642,9002,096
2022-06-012,0772,1102,0752,10656,0002,106
2022-05-312,0842,0902,0662,070169,0002,070
2022-05-302,0632,0862,0632,080145,5002,080
2022-05-272,0702,0702,0532,06352,5002,063
2022-05-262,0582,0712,0472,05969,6002,059
2022-05-252,0602,0682,0442,05879,2002,058
2022-05-242,0602,0602,0462,05258,9002,052
2022-05-232,0862,0862,0502,07074,5002,070
2022-05-202,0752,0762,0562,05769,4002,057
2022-05-192,0372,0792,0312,07992,7002,079
2022-05-182,0532,0762,0472,07484,7002,074
2022-05-172,0662,0772,0512,05379,4002,053
2022-05-162,0982,1042,0622,06485,2002,064
2022-05-132,0622,1042,0452,104100,0002,104
2022-05-122,1052,1052,0742,07466,7002,074
2022-05-112,1002,1152,0872,10970,4002,109
2022-05-102,0902,1202,0902,11558,1002,115
2022-05-092,1102,1192,0982,10549,5002,105
2022-05-062,1172,1212,0942,12065,7002,120
2022-05-022,0912,1012,0782,09267,5002,092
2022-04-282,0402,0922,0402,09081,6002,090
2022-04-272,0352,0402,0152,023167,9002,023
2022-04-262,0472,0602,0412,04159,3002,041
2022-04-252,0362,0472,0302,04361,5002,043
2022-04-222,0552,0692,0502,05649,0002,056
2022-04-212,0622,0802,0612,06861,0002,068
2022-04-202,0772,0772,0562,06868,6002,068
2022-04-192,0642,0672,0472,05727,8002,057
2022-04-182,0612,0712,0402,05860,2002,058
2022-04-152,0682,0802,0642,06840,9002,068
2022-04-142,0642,0812,0642,08133,6002,081
2022-04-132,0562,0752,0522,07369,3002,073
2022-04-122,0682,0802,0512,05645,4002,056
2022-04-112,0802,0822,0562,06484,3002,064
2022-04-082,0902,0932,0702,09373,4002,093
2022-04-072,0832,0842,0642,07270,5002,072
2022-04-062,1162,1222,0902,09254,5002,092
2022-04-052,1542,1552,1172,11964,7002,119
2022-04-042,0952,1412,0932,138118,7002,138
2022-04-012,0602,0832,0462,083118,7002,083
2022-03-312,0852,0992,0642,067103,4002,067
2022-03-302,1272,1272,0852,099110,5002,099
2022-03-292,1762,1762,1542,17195,3002,171
2022-03-282,1742,1772,1582,16495,4002,164
2022-03-252,1772,1772,1582,16683,6002,166
2022-03-242,1852,1852,1612,16770,4002,167
2022-03-232,1842,1882,1672,18569,6002,185
2022-03-222,1772,1842,1582,16381,7002,163
2022-03-182,1422,1582,1412,14865,7002,148
2022-03-172,1562,1652,1402,15274,7002,152
2022-03-162,1472,1652,1392,15262,3002,152
2022-03-152,1342,1592,1302,14776,2002,147
2022-03-142,1672,1672,1402,14259,0002,142
2022-03-112,1452,1672,1402,15154,1002,151
2022-03-102,1242,1602,1162,15579,1002,155
2022-03-092,1062,1082,0882,09549,8002,095
2022-03-082,1102,1222,0962,10680,5002,106
2022-03-072,1332,1362,1192,12261,6002,122
2022-03-042,1622,1682,1342,13460,4002,134
2022-03-032,1552,1612,1402,15542,6002,155
2022-03-022,1402,1462,1252,12564,7002,125
2022-03-012,1592,1792,1472,15264,2002,152
2022-02-282,1352,1892,1352,185103,0002,185
2022-02-252,1322,1362,1232,12555,8002,125
2022-02-242,1362,1492,1292,14562,1002,145
2022-02-222,1402,1522,1322,14245,6002,142
2022-02-212,1482,1532,1412,15239,0002,152
2022-02-182,1602,1712,1502,16238,8002,162
2022-02-172,1822,1892,1632,16739,7002,167
2022-02-162,1932,1982,1782,18353,9002,183
2022-02-152,1722,1842,1642,17377,0002,173
2022-02-142,1512,1732,1452,16475,8002,164
2022-02-102,1542,1682,1492,15248,2002,152
2022-02-092,1452,1642,1312,15254,9002,152
2022-02-082,1212,1482,1212,14451,6002,144
2022-02-072,1252,1322,1092,12356,8002,123
2022-02-042,1062,1372,1062,13475,5002,134
2022-02-032,1092,1172,1032,10687,0002,106
2022-02-022,1172,1172,0962,11269,0002,112
2022-02-012,1302,1302,1042,10563,5002,105
2022-01-312,1272,1272,1052,11364,8002,113
2022-01-282,1302,1372,1122,116107,1002,116
2022-01-272,1282,1282,0892,09885,6002,098
2022-01-262,1202,1362,1112,11952,4002,119
2022-01-252,1212,1302,1112,13046,1002,130
2022-01-242,1302,1392,1192,12737,3002,127
2022-01-212,1002,1322,0902,13050,5002,130
2022-01-202,1042,1262,0952,09564,9002,095
2022-01-192,1062,1202,1012,10167,9002,101
2022-01-182,1442,1442,1102,11065,4002,110
2022-01-172,1432,1502,1302,13641,2002,136
2022-01-142,1222,1322,1072,13054,6002,130
2022-01-132,1282,1392,1222,12243,6002,122
2022-01-122,1322,1422,1182,13028,4002,130
2022-01-112,1182,1222,0932,10650,5002,106
2022-01-072,1152,1372,1132,11552,1002,115
2022-01-062,1302,1372,1152,11563,6002,115
2022-01-052,1342,1452,1282,13939,0002,139
2022-01-042,1272,1422,1212,13339,9002,133

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