1941 (株)中電工 の時系列データ [1983年度]

日付始値高値安値終値出来高調整後終値
1983-12-271,0801,0801,0801,0802,000711.57
1983-12-261,1001,1001,1001,1001,000724.74
1983-12-138618658618652,000569.91
1983-12-128508508508501,000560.03
1983-12-098458458458451,000556.74
1983-12-0782084582084513,000556.74
1983-12-06825825820820206,000540.26
1983-12-058158158158151,000536.97
1983-12-038208208208202,000540.26
1983-12-028008008008001,000527.09
1983-12-018058058058052,000530.38
1983-11-287367647367643,000503.37
1983-11-267357357357351,000484.26
1983-11-257357357357355,000484.26
1983-11-247407457407458,000490.85
1983-11-217377377377376,000485.58
1983-11-1973573573573525,000484.26
1983-11-1873573573573510,000484.26
1983-11-1774374374374321,000489.53
1983-10-157657657657655,000504.03
1983-09-298058058058052,000530.38
1983-09-017307307307301,000480.97
1983-08-2670370370370317,000463.18
1983-08-237057057057052,000464.50
1983-08-207037037037031,000463.18
1983-06-277117117117111,000468.45
1983-06-226786786786781,000446.71
1983-06-156936936936931,000456.59
1983-06-146926936916934,000456.59
1983-06-136926926926921,000455.93
1983-06-106906906906901,000454.61
1983-06-096906906906901,000454.61
1983-06-086956956956952,000457.91
1983-06-067007007007002,000461.20
1983-06-027107107107101,000467.79
1983-06-017007107007102,000467.79
1983-05-317107107107102,000467.79
1983-05-187927927927921,000521.82
1983-05-137457457457451,000490.85
1983-04-267457457457451,000490.85
1983-04-257457457457451,000490.85
1983-03-287287287287281,000479.65
1983-03-157807807807801,000503.83
1983-02-227007107007103,000458.62
1983-02-186556606556603,000426.32
1983-02-176506506506501,000419.86
1983-01-106206206206201,000400.48
1983-01-066206206206201,000400.48
1983-01-056196196196191,000399.84

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