1941 (株)中電工 の時系列データ [1985年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1985-12-28 | 1,470 | 1,470 | 1,450 | 1,450 | 9,000 | 984.01 |
| 1985-12-27 | 1,350 | 1,450 | 1,350 | 1,450 | 6,000 | 984.01 |
| 1985-12-25 | 1,360 | 1,360 | 1,360 | 1,360 | 4,000 | 922.93 |
| 1985-12-24 | 1,350 | 1,350 | 1,350 | 1,350 | 201,000 | 916.14 |
| 1985-12-23 | 1,350 | 1,350 | 1,350 | 1,350 | 2,000 | 916.14 |
| 1985-12-20 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 882.21 |
| 1985-12-17 | 1,360 | 1,360 | 1,360 | 1,360 | 2,000 | 922.93 |
| 1985-12-16 | 1,360 | 1,360 | 1,360 | 1,360 | 19,000 | 922.93 |
| 1985-12-13 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 | 916.14 |
| 1985-12-11 | 1,300 | 1,300 | 1,300 | 1,300 | 9,000 | 882.21 |
| 1985-12-09 | 1,260 | 1,260 | 1,260 | 1,260 | 1,000 | 855.07 |
| 1985-12-06 | 1,230 | 1,230 | 1,230 | 1,230 | 1,000 | 834.71 |
| 1985-11-27 | 1,280 | 1,280 | 1,280 | 1,280 | 5,000 | 868.64 |
| 1985-11-26 | 1,240 | 1,240 | 1,240 | 1,240 | 1,000 | 841.49 |
| 1985-11-19 | 1,180 | 1,180 | 1,180 | 1,180 | 1,000 | 800.78 |
| 1985-11-06 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 814.35 |
| 1985-10-26 | 1,200 | 1,200 | 1,200 | 1,200 | 6,000 | 814.35 |
| 1985-10-22 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 814.35 |
| 1985-10-18 | 1,200 | 1,200 | 1,180 | 1,180 | 3,000 | 800.78 |
| 1985-10-07 | 1,250 | 1,250 | 1,250 | 1,250 | 2,000 | 848.28 |
| 1985-10-01 | 1,340 | 1,340 | 1,340 | 1,340 | 3,000 | 909.36 |
| 1985-09-30 | 1,330 | 1,330 | 1,330 | 1,330 | 1,000 | 902.57 |
| 1985-09-27 | 1,400 | 1,400 | 1,400 | 1,400 | 100,000 | 950.07 |
| 1985-09-24 | 1,300 | 1,300 | 1,290 | 1,290 | 4,000 | 875.43 |
| 1985-09-12 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 814.35 |
| 1985-09-10 | 1,220 | 1,220 | 1,220 | 1,220 | 2,000 | 827.92 |
| 1985-09-06 | 1,210 | 1,210 | 1,210 | 1,210 | 2,000 | 821.14 |
| 1985-09-03 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 814.35 |
| 1985-08-30 | 1,230 | 1,230 | 1,230 | 1,230 | 1,000 | 834.71 |
| 1985-08-24 | 1,270 | 1,270 | 1,270 | 1,270 | 1,000 | 861.85 |
| 1985-08-23 | 1,270 | 1,270 | 1,270 | 1,270 | 1,000 | 861.85 |
| 1985-08-21 | 1,260 | 1,260 | 1,260 | 1,260 | 2,000 | 855.07 |
| 1985-08-20 | 1,280 | 1,280 | 1,280 | 1,280 | 1,000 | 868.64 |
| 1985-08-19 | 1,310 | 1,310 | 1,310 | 1,310 | 1,000 | 889 |
| 1985-08-17 | 1,280 | 1,280 | 1,280 | 1,280 | 1,000 | 868.64 |
| 1985-08-16 | 1,240 | 1,240 | 1,240 | 1,240 | 1,000 | 841.49 |
| 1985-08-15 | 1,250 | 1,250 | 1,230 | 1,230 | 2,000 | 834.71 |
| 1985-08-14 | 1,190 | 1,190 | 1,190 | 1,190 | 2,000 | 807.56 |
| 1985-08-13 | 1,180 | 1,180 | 1,180 | 1,180 | 1,000 | 800.78 |
| 1985-08-09 | 1,160 | 1,160 | 1,160 | 1,160 | 2,000 | 787.20 |
| 1985-08-08 | 1,150 | 1,150 | 1,150 | 1,150 | 2,000 | 780.42 |
| 1985-08-07 | 1,160 | 1,160 | 1,160 | 1,160 | 3,000 | 787.20 |
| 1985-08-06 | 1,180 | 1,180 | 1,180 | 1,180 | 2,000 | 800.78 |
| 1985-08-05 | 1,180 | 1,180 | 1,180 | 1,180 | 4,000 | 800.78 |
| 1985-08-03 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 814.35 |
| 1985-08-02 | 1,160 | 1,160 | 1,160 | 1,160 | 3,000 | 787.20 |
| 1985-08-01 | 1,180 | 1,180 | 1,180 | 1,180 | 5,000 | 800.78 |
| 1985-07-30 | 1,360 | 1,360 | 1,300 | 1,300 | 12,000 | 882.21 |
| 1985-07-29 | 1,370 | 1,370 | 1,360 | 1,360 | 6,000 | 922.93 |
| 1985-07-27 | 1,360 | 1,360 | 1,350 | 1,360 | 16,000 | 922.93 |
| 1985-07-26 | 1,350 | 1,360 | 1,330 | 1,350 | 24,000 | 916.14 |
| 1985-07-25 | 1,310 | 1,320 | 1,310 | 1,310 | 8,000 | 889 |
| 1985-07-24 | 1,270 | 1,290 | 1,270 | 1,290 | 24,000 | 875.43 |
| 1985-07-23 | 1,250 | 1,260 | 1,250 | 1,250 | 35,000 | 848.28 |
| 1985-07-22 | 1,250 | 1,260 | 1,250 | 1,250 | 96,000 | 848.28 |
| 1985-07-20 | 1,220 | 1,230 | 1,220 | 1,230 | 4,000 | 834.71 |
| 1985-07-19 | 1,160 | 1,200 | 1,140 | 1,200 | 13,000 | 814.35 |
| 1985-07-18 | 1,130 | 1,130 | 1,130 | 1,130 | 3,000 | 766.85 |
| 1985-07-17 | 1,010 | 1,010 | 1,010 | 1,010 | 4,000 | 685.41 |
| 1985-07-16 | 1,030 | 1,030 | 1,030 | 1,030 | 5,000 | 698.98 |
| 1985-07-11 | 980 | 980 | 980 | 980 | 1,000 | 665.05 |
| 1985-07-10 | 970 | 970 | 970 | 970 | 5,000 | 658.27 |
| 1985-07-09 | 980 | 981 | 980 | 981 | 4,000 | 665.73 |
| 1985-07-08 | 965 | 965 | 965 | 965 | 1,000 | 654.87 |
| 1985-07-04 | 960 | 960 | 960 | 960 | 1,000 | 651.48 |
| 1985-07-03 | 970 | 970 | 970 | 970 | 2,000 | 658.27 |
| 1985-07-01 | 970 | 970 | 970 | 970 | 3,000 | 658.27 |
| 1985-06-28 | 955 | 955 | 950 | 950 | 3,000 | 644.69 |
| 1985-06-26 | 980 | 980 | 980 | 980 | 3,000 | 665.05 |
| 1985-06-20 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 678.62 |
| 1985-06-19 | 1,030 | 1,030 | 1,020 | 1,020 | 4,000 | 692.20 |
| 1985-06-17 | 1,010 | 1,010 | 990 | 990 | 4,000 | 671.84 |
| 1985-06-15 | 982 | 983 | 982 | 983 | 10,000 | 667.09 |
| 1985-06-11 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 678.62 |
| 1985-06-10 | 1,020 | 1,020 | 1,010 | 1,010 | 5,000 | 685.41 |
| 1985-06-06 | 955 | 955 | 955 | 955 | 4,000 | 648.09 |
| 1985-05-31 | 955 | 955 | 950 | 950 | 5,000 | 644.69 |
| 1985-05-28 | 980 | 980 | 980 | 980 | 1,000 | 665.05 |
| 1985-03-27 | 955 | 959 | 955 | 959 | 6,000 | 650.80 |
| 1985-03-06 | 940 | 940 | 940 | 940 | 1,000 | 619.33 |
| 1985-02-27 | 956 | 956 | 956 | 956 | 1,000 | 629.87 |
| 1985-02-22 | 956 | 956 | 956 | 956 | 2,000 | 629.87 |
| 1985-02-14 | 950 | 950 | 950 | 950 | 1,000 | 625.92 |
| 1985-02-06 | 940 | 940 | 940 | 940 | 1,000 | 619.33 |
| 1985-01-21 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 658.86 |
| 1985-01-17 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 658.86 |
| 1985-01-14 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 | 678.62 |
| 1985-01-10 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 | 678.62 |
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