1941 (株)中電工 の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-09-09 | 3,200 | 3,275 | 3,200 | 3,275 | 56,400 | 3,275 |
| 2024-09-06 | 3,225 | 3,280 | 3,225 | 3,270 | 48,600 | 3,270 |
| 2024-09-05 | 3,180 | 3,230 | 3,160 | 3,210 | 33,200 | 3,210 |
| 2024-09-04 | 3,220 | 3,245 | 3,210 | 3,235 | 46,800 | 3,235 |
| 2024-09-03 | 3,270 | 3,315 | 3,270 | 3,290 | 46,900 | 3,290 |
| 2024-09-02 | 3,250 | 3,250 | 3,210 | 3,250 | 28,500 | 3,250 |
| 2024-08-30 | 3,195 | 3,235 | 3,190 | 3,220 | 38,400 | 3,220 |
| 2024-08-29 | 3,185 | 3,215 | 3,160 | 3,190 | 49,700 | 3,190 |
| 2024-08-28 | 3,220 | 3,220 | 3,145 | 3,180 | 33,600 | 3,180 |
| 2024-08-27 | 3,165 | 3,195 | 3,135 | 3,180 | 54,400 | 3,180 |
| 2024-08-26 | 3,200 | 3,210 | 3,150 | 3,180 | 37,900 | 3,180 |
| 2024-08-23 | 3,175 | 3,225 | 3,165 | 3,195 | 49,400 | 3,195 |
| 2024-08-22 | 3,165 | 3,170 | 3,135 | 3,170 | 22,000 | 3,170 |
| 2024-08-21 | 3,155 | 3,195 | 3,155 | 3,165 | 21,100 | 3,165 |
| 2024-08-20 | 3,145 | 3,195 | 3,135 | 3,190 | 32,800 | 3,190 |
| 2024-08-19 | 3,185 | 3,210 | 3,135 | 3,145 | 30,100 | 3,145 |
| 2024-08-16 | 3,200 | 3,205 | 3,150 | 3,190 | 38,600 | 3,190 |
| 2024-08-15 | 3,145 | 3,160 | 3,120 | 3,150 | 54,800 | 3,150 |
| 2024-08-14 | 3,135 | 3,160 | 3,085 | 3,145 | 69,600 | 3,145 |
| 2024-08-13 | 3,050 | 3,115 | 3,050 | 3,110 | 32,400 | 3,110 |
| 2024-08-09 | 3,125 | 3,155 | 3,015 | 3,060 | 88,800 | 3,060 |
| 2024-08-08 | 3,010 | 3,115 | 3,010 | 3,055 | 46,500 | 3,055 |
| 2024-08-07 | 3,035 | 3,165 | 3,000 | 3,045 | 111,500 | 3,045 |
| 2024-08-06 | 2,863 | 3,135 | 2,850 | 3,035 | 116,700 | 3,035 |
| 2024-08-05 | 2,901 | 2,901 | 2,644 | 2,676 | 131,800 | 2,676 |
| 2024-08-02 | 3,145 | 3,150 | 3,050 | 3,060 | 108,700 | 3,060 |
| 2024-08-01 | 3,355 | 3,435 | 3,185 | 3,215 | 124,900 | 3,215 |
| 2024-07-31 | 3,400 | 3,530 | 3,360 | 3,520 | 114,000 | 3,520 |
| 2024-07-30 | 3,400 | 3,500 | 3,400 | 3,415 | 112,400 | 3,415 |
| 2024-07-29 | 3,300 | 3,380 | 3,300 | 3,380 | 45,100 | 3,380 |
| 2024-07-26 | 3,275 | 3,325 | 3,265 | 3,300 | 44,000 | 3,300 |
| 2024-07-25 | 3,225 | 3,270 | 3,215 | 3,245 | 56,400 | 3,245 |
| 2024-07-24 | 3,265 | 3,290 | 3,240 | 3,255 | 30,000 | 3,255 |
| 2024-07-23 | 3,275 | 3,305 | 3,265 | 3,290 | 33,700 | 3,290 |
| 2024-07-22 | 3,285 | 3,315 | 3,260 | 3,260 | 33,800 | 3,260 |
| 2024-07-19 | 3,310 | 3,335 | 3,280 | 3,310 | 39,800 | 3,310 |
| 2024-07-18 | 3,380 | 3,400 | 3,345 | 3,345 | 58,800 | 3,345 |
| 2024-07-17 | 3,380 | 3,415 | 3,380 | 3,410 | 44,700 | 3,410 |
| 2024-07-16 | 3,305 | 3,395 | 3,305 | 3,385 | 84,200 | 3,385 |
| 2024-07-12 | 3,280 | 3,325 | 3,270 | 3,280 | 71,000 | 3,280 |
| 2024-07-11 | 3,235 | 3,285 | 3,225 | 3,280 | 73,300 | 3,280 |
| 2024-07-10 | 3,160 | 3,210 | 3,145 | 3,210 | 60,800 | 3,210 |
| 2024-07-09 | 3,150 | 3,195 | 3,150 | 3,175 | 49,200 | 3,175 |
| 2024-07-08 | 3,185 | 3,185 | 3,130 | 3,130 | 41,400 | 3,130 |
| 2024-07-05 | 3,215 | 3,230 | 3,185 | 3,185 | 25,500 | 3,185 |
| 2024-07-04 | 3,240 | 3,240 | 3,180 | 3,235 | 40,900 | 3,235 |
| 2024-07-03 | 3,165 | 3,230 | 3,165 | 3,210 | 55,100 | 3,210 |
| 2024-07-02 | 3,190 | 3,190 | 3,125 | 3,155 | 64,700 | 3,155 |
| 2024-07-01 | 3,250 | 3,250 | 3,195 | 3,195 | 31,300 | 3,195 |
| 2024-06-28 | 3,225 | 3,235 | 3,195 | 3,220 | 32,500 | 3,220 |
| 2024-06-27 | 3,185 | 3,215 | 3,175 | 3,215 | 37,100 | 3,215 |
| 2024-06-26 | 3,190 | 3,200 | 3,160 | 3,185 | 33,300 | 3,185 |
| 2024-06-25 | 3,135 | 3,190 | 3,135 | 3,155 | 44,000 | 3,155 |
| 2024-06-24 | 3,135 | 3,155 | 3,115 | 3,130 | 49,300 | 3,130 |
| 2024-06-21 | 3,175 | 3,180 | 3,125 | 3,135 | 72,700 | 3,135 |
| 2024-06-20 | 3,180 | 3,190 | 3,115 | 3,160 | 45,800 | 3,160 |
| 2024-06-19 | 3,120 | 3,180 | 3,120 | 3,170 | 31,000 | 3,170 |
| 2024-06-18 | 3,110 | 3,145 | 3,110 | 3,120 | 13,300 | 3,120 |
| 2024-06-17 | 3,105 | 3,115 | 3,055 | 3,090 | 42,700 | 3,090 |
| 2024-06-14 | 3,065 | 3,165 | 3,060 | 3,145 | 62,400 | 3,145 |
| 2024-06-13 | 3,180 | 3,180 | 3,090 | 3,090 | 36,400 | 3,090 |
| 2024-06-12 | 3,125 | 3,180 | 3,125 | 3,155 | 31,900 | 3,155 |
| 2024-06-11 | 3,235 | 3,235 | 3,180 | 3,180 | 33,700 | 3,180 |
| 2024-06-10 | 3,130 | 3,245 | 3,120 | 3,225 | 61,300 | 3,225 |
| 2024-06-07 | 3,130 | 3,130 | 3,100 | 3,115 | 20,300 | 3,115 |
| 2024-06-06 | 3,150 | 3,150 | 3,115 | 3,130 | 30,100 | 3,130 |
| 2024-06-05 | 3,215 | 3,215 | 3,135 | 3,135 | 32,900 | 3,135 |
| 2024-06-04 | 3,275 | 3,280 | 3,205 | 3,220 | 53,000 | 3,220 |
| 2024-06-03 | 3,300 | 3,310 | 3,265 | 3,300 | 38,000 | 3,300 |
| 2024-05-31 | 3,230 | 3,280 | 3,215 | 3,280 | 80,400 | 3,280 |
| 2024-05-30 | 3,185 | 3,235 | 3,145 | 3,215 | 67,900 | 3,215 |
| 2024-05-29 | 3,240 | 3,265 | 3,200 | 3,205 | 53,900 | 3,205 |
| 2024-05-28 | 3,200 | 3,215 | 3,175 | 3,210 | 47,300 | 3,210 |
| 2024-05-27 | 3,195 | 3,195 | 3,150 | 3,185 | 37,800 | 3,185 |
| 2024-05-24 | 3,115 | 3,175 | 3,115 | 3,160 | 34,500 | 3,160 |
| 2024-05-23 | 3,155 | 3,170 | 3,110 | 3,145 | 34,900 | 3,145 |
| 2024-05-22 | 3,150 | 3,190 | 3,150 | 3,165 | 42,300 | 3,165 |
| 2024-05-21 | 3,170 | 3,205 | 3,150 | 3,150 | 55,100 | 3,150 |
| 2024-05-20 | 3,120 | 3,165 | 3,110 | 3,155 | 41,600 | 3,155 |
| 2024-05-17 | 3,060 | 3,115 | 3,060 | 3,105 | 25,000 | 3,105 |
| 2024-05-16 | 3,095 | 3,095 | 3,060 | 3,080 | 37,400 | 3,080 |
| 2024-05-15 | 3,100 | 3,100 | 3,060 | 3,085 | 31,100 | 3,085 |
| 2024-05-14 | 3,095 | 3,095 | 3,040 | 3,080 | 52,300 | 3,080 |
| 2024-05-13 | 3,110 | 3,110 | 3,065 | 3,095 | 45,500 | 3,095 |
| 2024-05-10 | 3,115 | 3,150 | 3,100 | 3,110 | 42,100 | 3,110 |
| 2024-05-09 | 3,125 | 3,125 | 3,075 | 3,110 | 53,400 | 3,110 |
| 2024-05-08 | 3,105 | 3,125 | 3,080 | 3,105 | 66,200 | 3,105 |
| 2024-05-07 | 3,160 | 3,185 | 3,120 | 3,135 | 59,100 | 3,135 |
| 2024-05-02 | 3,180 | 3,190 | 3,155 | 3,160 | 43,700 | 3,160 |
| 2024-05-01 | 3,150 | 3,200 | 3,105 | 3,165 | 94,700 | 3,165 |
| 2024-04-30 | 3,275 | 3,285 | 3,170 | 3,190 | 168,700 | 3,190 |
| 2024-04-26 | 3,180 | 3,190 | 3,120 | 3,155 | 120,500 | 3,155 |
| 2024-04-25 | 3,155 | 3,175 | 3,135 | 3,175 | 56,700 | 3,175 |
| 2024-04-24 | 3,140 | 3,160 | 3,115 | 3,150 | 59,100 | 3,150 |
| 2024-04-23 | 3,210 | 3,210 | 3,115 | 3,135 | 62,200 | 3,135 |
| 2024-04-22 | 3,145 | 3,180 | 3,125 | 3,160 | 61,000 | 3,160 |
| 2024-04-19 | 3,140 | 3,160 | 3,040 | 3,095 | 122,200 | 3,095 |
| 2024-04-18 | 3,145 | 3,190 | 3,115 | 3,165 | 78,100 | 3,165 |
| 2024-04-17 | 3,315 | 3,315 | 3,185 | 3,185 | 100,500 | 3,185 |
| 2024-04-16 | 3,415 | 3,450 | 3,330 | 3,330 | 166,400 | 3,330 |
| 2024-04-15 | 3,290 | 3,460 | 3,270 | 3,445 | 198,900 | 3,445 |
| 2024-04-12 | 3,260 | 3,310 | 3,260 | 3,285 | 113,100 | 3,285 |
| 2024-04-11 | 3,165 | 3,250 | 3,130 | 3,245 | 145,800 | 3,245 |
| 2024-04-10 | 3,175 | 3,220 | 3,150 | 3,190 | 87,000 | 3,190 |
| 2024-04-09 | 3,155 | 3,175 | 3,145 | 3,175 | 70,000 | 3,175 |
| 2024-04-08 | 3,135 | 3,170 | 3,100 | 3,155 | 80,100 | 3,155 |
| 2024-04-05 | 3,165 | 3,175 | 3,050 | 3,090 | 112,300 | 3,090 |
| 2024-04-04 | 3,210 | 3,230 | 3,205 | 3,230 | 85,500 | 3,230 |
| 2024-04-03 | 3,150 | 3,210 | 3,140 | 3,190 | 109,200 | 3,190 |
| 2024-04-02 | 3,135 | 3,180 | 3,130 | 3,165 | 129,000 | 3,165 |
| 2024-04-01 | 3,075 | 3,135 | 3,075 | 3,120 | 154,200 | 3,120 |
| 2024-03-29 | 2,999 | 3,080 | 2,998 | 3,065 | 99,900 | 3,065 |
| 2024-03-28 | 3,050 | 3,065 | 2,972 | 2,998 | 87,800 | 2,998 |
| 2024-03-27 | 3,105 | 3,115 | 3,070 | 3,095 | 102,500 | 3,095 |
| 2024-03-26 | 3,075 | 3,090 | 3,050 | 3,090 | 69,500 | 3,090 |
| 2024-03-25 | 3,120 | 3,145 | 3,060 | 3,065 | 91,700 | 3,065 |
| 2024-03-22 | 3,140 | 3,160 | 3,070 | 3,150 | 120,200 | 3,150 |
| 2024-03-21 | 3,105 | 3,135 | 3,095 | 3,105 | 54,900 | 3,105 |
| 2024-03-19 | 3,060 | 3,100 | 3,045 | 3,100 | 46,700 | 3,100 |
| 2024-03-18 | 3,060 | 3,060 | 3,030 | 3,045 | 40,400 | 3,045 |
| 2024-03-15 | 3,010 | 3,065 | 3,010 | 3,040 | 63,500 | 3,040 |
| 2024-03-14 | 2,987 | 3,065 | 2,974 | 3,055 | 93,500 | 3,055 |
| 2024-03-13 | 3,020 | 3,020 | 2,951 | 2,970 | 52,800 | 2,970 |
| 2024-03-12 | 2,970 | 3,005 | 2,941 | 3,005 | 67,800 | 3,005 |
| 2024-03-11 | 2,975 | 3,010 | 2,935 | 2,971 | 61,600 | 2,971 |
| 2024-03-08 | 2,934 | 3,025 | 2,934 | 3,000 | 90,200 | 3,000 |
| 2024-03-07 | 2,951 | 2,981 | 2,942 | 2,957 | 87,300 | 2,957 |
| 2024-03-06 | 2,900 | 2,937 | 2,888 | 2,927 | 85,700 | 2,927 |
| 2024-03-05 | 2,880 | 2,915 | 2,871 | 2,900 | 54,200 | 2,900 |
| 2024-03-04 | 2,920 | 2,923 | 2,878 | 2,880 | 70,200 | 2,880 |
| 2024-03-01 | 2,908 | 2,923 | 2,892 | 2,905 | 45,600 | 2,905 |
| 2024-02-29 | 2,920 | 2,937 | 2,904 | 2,920 | 63,200 | 2,920 |
| 2024-02-28 | 2,900 | 2,955 | 2,890 | 2,925 | 57,000 | 2,925 |
| 2024-02-27 | 2,930 | 2,950 | 2,903 | 2,906 | 76,000 | 2,906 |
| 2024-02-26 | 3,010 | 3,025 | 2,934 | 2,936 | 100,300 | 2,936 |
| 2024-02-22 | 3,000 | 3,025 | 2,988 | 3,015 | 93,800 | 3,015 |
| 2024-02-21 | 2,960 | 3,010 | 2,960 | 2,988 | 116,900 | 2,988 |
| 2024-02-20 | 2,965 | 2,967 | 2,916 | 2,957 | 88,900 | 2,957 |
| 2024-02-19 | 2,905 | 2,953 | 2,891 | 2,953 | 63,700 | 2,953 |
| 2024-02-16 | 2,875 | 2,927 | 2,875 | 2,893 | 82,300 | 2,893 |
| 2024-02-15 | 2,899 | 2,899 | 2,843 | 2,869 | 48,700 | 2,869 |
| 2024-02-14 | 2,900 | 2,900 | 2,840 | 2,879 | 63,500 | 2,879 |
| 2024-02-13 | 2,816 | 2,919 | 2,800 | 2,906 | 129,200 | 2,906 |
| 2024-02-09 | 2,860 | 2,870 | 2,800 | 2,800 | 93,000 | 2,800 |
| 2024-02-08 | 2,893 | 2,898 | 2,841 | 2,895 | 131,600 | 2,895 |
| 2024-02-07 | 2,850 | 2,887 | 2,842 | 2,880 | 119,000 | 2,880 |
| 2024-02-06 | 2,798 | 2,837 | 2,782 | 2,819 | 71,500 | 2,819 |
| 2024-02-05 | 2,787 | 2,818 | 2,781 | 2,799 | 80,900 | 2,799 |
| 2024-02-02 | 2,794 | 2,807 | 2,735 | 2,750 | 60,600 | 2,750 |
| 2024-02-01 | 2,746 | 2,825 | 2,739 | 2,794 | 92,800 | 2,794 |
| 2024-01-31 | 2,717 | 2,787 | 2,715 | 2,787 | 81,800 | 2,787 |
| 2024-01-30 | 2,697 | 2,719 | 2,694 | 2,716 | 47,500 | 2,716 |
| 2024-01-29 | 2,681 | 2,695 | 2,677 | 2,695 | 35,800 | 2,695 |
| 2024-01-26 | 2,684 | 2,684 | 2,660 | 2,663 | 40,200 | 2,663 |
| 2024-01-25 | 2,662 | 2,700 | 2,662 | 2,684 | 48,100 | 2,684 |
| 2024-01-24 | 2,700 | 2,703 | 2,659 | 2,662 | 74,700 | 2,662 |
| 2024-01-23 | 2,755 | 2,761 | 2,709 | 2,709 | 81,600 | 2,709 |
| 2024-01-22 | 2,723 | 2,749 | 2,723 | 2,732 | 45,100 | 2,732 |
| 2024-01-19 | 2,738 | 2,742 | 2,718 | 2,722 | 54,500 | 2,722 |
| 2024-01-18 | 2,742 | 2,748 | 2,732 | 2,737 | 37,400 | 2,737 |
| 2024-01-17 | 2,749 | 2,768 | 2,723 | 2,723 | 69,700 | 2,723 |
| 2024-01-16 | 2,749 | 2,749 | 2,727 | 2,730 | 51,300 | 2,730 |
| 2024-01-15 | 2,705 | 2,739 | 2,705 | 2,737 | 72,300 | 2,737 |
| 2024-01-12 | 2,724 | 2,740 | 2,683 | 2,692 | 75,600 | 2,692 |
| 2024-01-11 | 2,700 | 2,722 | 2,700 | 2,713 | 108,600 | 2,713 |
| 2024-01-10 | 2,690 | 2,700 | 2,682 | 2,686 | 46,100 | 2,686 |
| 2024-01-09 | 2,674 | 2,702 | 2,654 | 2,690 | 111,600 | 2,690 |
| 2024-01-05 | 2,620 | 2,662 | 2,615 | 2,654 | 90,800 | 2,654 |
| 2024-01-04 | 2,580 | 2,616 | 2,571 | 2,613 | 68,800 | 2,613 |
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
