1941 (株)中電工 の時系列データ [1986年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1986-12-24 | 2,400 | 2,400 | 2,370 | 2,370 | 2,000 | 1,608.34 |
| 1986-12-22 | 2,400 | 2,400 | 2,400 | 2,400 | 1,000 | 1,628.70 |
| 1986-12-17 | 2,400 | 2,400 | 2,400 | 2,400 | 1,000 | 1,628.70 |
| 1986-12-15 | 2,500 | 2,510 | 2,490 | 2,500 | 4,000 | 1,696.56 |
| 1986-12-12 | 2,460 | 2,500 | 2,460 | 2,500 | 5,000 | 1,696.56 |
| 1986-12-11 | 2,400 | 2,440 | 2,400 | 2,440 | 4,000 | 1,655.84 |
| 1986-12-09 | 2,400 | 2,440 | 2,400 | 2,440 | 11,000 | 1,655.84 |
| 1986-11-27 | 2,100 | 2,100 | 2,100 | 2,100 | 2,000 | 1,425.11 |
| 1986-11-20 | 1,980 | 1,980 | 1,980 | 1,980 | 1,000 | 1,343.68 |
| 1986-11-17 | 1,910 | 1,910 | 1,910 | 1,910 | 1,000 | 1,296.17 |
| 1986-11-13 | 1,970 | 1,970 | 1,970 | 1,970 | 1,000 | 1,336.89 |
| 1986-11-06 | 1,680 | 1,680 | 1,680 | 1,680 | 1,000 | 1,140.09 |
| 1986-10-27 | 1,600 | 1,600 | 1,600 | 1,600 | 7,000 | 1,085.80 |
| 1986-10-25 | 1,600 | 1,600 | 1,600 | 1,600 | 2,000 | 1,085.80 |
| 1986-10-16 | 1,660 | 1,660 | 1,660 | 1,660 | 1,000 | 1,126.52 |
| 1986-10-09 | 1,700 | 1,700 | 1,700 | 1,700 | 1,000 | 1,153.66 |
| 1986-10-07 | 1,680 | 1,680 | 1,680 | 1,680 | 2,000 | 1,140.09 |
| 1986-10-03 | 1,770 | 1,770 | 1,770 | 1,770 | 1,000 | 1,201.16 |
| 1986-10-02 | 1,790 | 1,790 | 1,790 | 1,790 | 1,000 | 1,214.74 |
| 1986-09-25 | 1,800 | 1,800 | 1,800 | 1,800 | 2,000 | 1,221.52 |
| 1986-09-24 | 1,860 | 1,860 | 1,860 | 1,860 | 4,000 | 1,262.24 |
| 1986-09-18 | 1,770 | 1,770 | 1,770 | 1,770 | 1,000 | 1,201.16 |
| 1986-09-11 | 2,050 | 2,050 | 2,050 | 2,050 | 1,000 | 1,391.18 |
| 1986-08-26 | 2,130 | 2,130 | 2,130 | 2,130 | 3,000 | 1,445.47 |
| 1986-08-20 | 2,260 | 2,260 | 2,260 | 2,260 | 6,000 | 1,533.69 |
| 1986-08-18 | 2,320 | 2,320 | 2,320 | 2,320 | 5,000 | 1,574.41 |
| 1986-08-11 | 2,210 | 2,210 | 2,200 | 2,200 | 5,000 | 1,492.97 |
| 1986-08-08 | 2,290 | 2,290 | 2,290 | 2,290 | 18,000 | 1,554.05 |
| 1986-08-07 | 2,300 | 2,300 | 2,300 | 2,300 | 1,000 | 1,560.84 |
| 1986-08-05 | 2,380 | 2,380 | 2,380 | 2,380 | 2,000 | 1,615.13 |
| 1986-07-31 | 2,550 | 2,550 | 2,550 | 2,550 | 1,000 | 1,730.49 |
| 1986-07-28 | 2,490 | 2,490 | 2,490 | 2,490 | 1,000 | 1,689.77 |
| 1986-07-25 | 2,650 | 2,650 | 2,650 | 2,650 | 3,000 | 1,798.35 |
| 1986-07-24 | 2,530 | 2,600 | 2,530 | 2,600 | 8,000 | 1,764.42 |
| 1986-07-23 | 2,500 | 2,500 | 2,500 | 2,500 | 88,000 | 1,696.56 |
| 1986-07-22 | 2,420 | 2,420 | 2,420 | 2,420 | 4,000 | 1,642.27 |
| 1986-07-18 | 2,480 | 2,480 | 2,480 | 2,480 | 2,000 | 1,682.99 |
| 1986-07-17 | 2,440 | 2,440 | 2,440 | 2,440 | 4,000 | 1,655.84 |
| 1986-07-14 | 2,720 | 2,720 | 2,720 | 2,720 | 4,000 | 1,845.86 |
| 1986-07-09 | 2,060 | 2,060 | 2,060 | 2,060 | 1,000 | 1,397.97 |
| 1986-07-08 | 1,850 | 2,000 | 1,850 | 2,000 | 6,000 | 1,357.25 |
| 1986-07-07 | 1,820 | 1,840 | 1,820 | 1,840 | 2,000 | 1,248.67 |
| 1986-07-04 | 1,900 | 1,900 | 1,900 | 1,900 | 1,000 | 1,289.39 |
| 1986-07-02 | 1,870 | 1,870 | 1,870 | 1,870 | 1,000 | 1,269.03 |
| 1986-07-01 | 1,900 | 1,910 | 1,900 | 1,900 | 12,000 | 1,289.39 |
| 1986-06-27 | 1,900 | 1,900 | 1,900 | 1,900 | 19,000 | 1,289.39 |
| 1986-06-24 | 1,970 | 2,000 | 1,950 | 1,950 | 8,000 | 1,323.32 |
| 1986-06-23 | 1,870 | 1,920 | 1,870 | 1,920 | 5,000 | 1,302.96 |
| 1986-06-18 | 1,700 | 1,700 | 1,700 | 1,700 | 3,000 | 1,153.66 |
| 1986-06-10 | 1,680 | 1,680 | 1,670 | 1,670 | 2,000 | 1,133.30 |
| 1986-06-07 | 1,700 | 1,700 | 1,680 | 1,680 | 5,000 | 1,140.09 |
| 1986-06-04 | 1,670 | 1,670 | 1,670 | 1,670 | 1,000 | 1,133.30 |
| 1986-06-02 | 1,740 | 1,740 | 1,740 | 1,740 | 1,000 | 1,180.81 |
| 1986-05-26 | 1,730 | 1,730 | 1,730 | 1,730 | 3,000 | 1,174.02 |
| 1986-05-24 | 1,670 | 1,670 | 1,670 | 1,670 | 1,000 | 1,133.30 |
| 1986-05-22 | 1,670 | 1,670 | 1,670 | 1,670 | 1,000 | 1,133.30 |
| 1986-05-20 | 1,670 | 1,670 | 1,670 | 1,670 | 40,000 | 1,133.30 |
| 1986-05-19 | 1,650 | 1,650 | 1,650 | 1,650 | 1,000 | 1,119.73 |
| 1986-05-13 | 1,660 | 1,660 | 1,660 | 1,660 | 2,000 | 1,126.52 |
| 1986-05-12 | 1,660 | 1,660 | 1,660 | 1,660 | 1,000 | 1,126.52 |
| 1986-05-02 | 1,650 | 1,650 | 1,650 | 1,650 | 1,000 | 1,119.73 |
| 1986-05-01 | 1,630 | 1,630 | 1,630 | 1,630 | 1,000 | 1,106.16 |
| 1986-04-30 | 1,620 | 1,620 | 1,620 | 1,620 | 4,000 | 1,099.37 |
| 1986-04-24 | 1,790 | 1,800 | 1,790 | 1,800 | 39,000 | 1,221.52 |
| 1986-04-21 | 1,790 | 1,790 | 1,790 | 1,790 | 1,000 | 1,214.74 |
| 1986-04-19 | 1,790 | 1,790 | 1,790 | 1,790 | 2,000 | 1,214.74 |
| 1986-04-14 | 1,850 | 1,870 | 1,850 | 1,870 | 4,000 | 1,269.03 |
| 1986-04-08 | 1,600 | 1,600 | 1,600 | 1,600 | 3,000 | 1,085.80 |
| 1986-04-07 | 1,600 | 1,600 | 1,600 | 1,600 | 2,000 | 1,085.80 |
| 1986-03-31 | 1,720 | 1,720 | 1,720 | 1,720 | 1,000 | 1,167.23 |
| 1986-03-27 | 1,790 | 1,790 | 1,790 | 1,790 | 12,000 | 1,214.74 |
| 1986-03-25 | 1,850 | 1,850 | 1,850 | 1,850 | 6,000 | 1,255.45 |
| 1986-03-24 | 1,870 | 1,870 | 1,850 | 1,850 | 9,000 | 1,255.45 |
| 1986-03-22 | 1,850 | 1,850 | 1,850 | 1,850 | 16,000 | 1,255.45 |
| 1986-03-20 | 1,840 | 1,850 | 1,840 | 1,850 | 7,000 | 1,255.45 |
| 1986-03-19 | 1,870 | 1,870 | 1,870 | 1,870 | 16,000 | 1,269.03 |
| 1986-03-14 | 1,910 | 1,910 | 1,910 | 1,910 | 53,000 | 1,296.17 |
| 1986-03-11 | 1,780 | 1,810 | 1,780 | 1,810 | 7,000 | 1,228.31 |
| 1986-03-07 | 1,700 | 1,700 | 1,700 | 1,700 | 1,000 | 1,153.66 |
| 1986-03-05 | 1,690 | 1,700 | 1,690 | 1,700 | 3,000 | 1,153.66 |
| 1986-03-04 | 1,670 | 1,700 | 1,670 | 1,700 | 2,000 | 1,153.66 |
| 1986-03-01 | 1,600 | 1,600 | 1,600 | 1,600 | 3,000 | 1,085.80 |
| 1986-02-27 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 | 1,017.94 |
| 1986-02-26 | 1,500 | 1,500 | 1,500 | 1,500 | 5,000 | 1,017.94 |
| 1986-02-20 | 1,550 | 1,550 | 1,550 | 1,550 | 1,000 | 1,051.87 |
| 1986-02-18 | 1,550 | 1,550 | 1,550 | 1,550 | 2,000 | 1,051.87 |
| 1986-02-17 | 1,550 | 1,550 | 1,550 | 1,550 | 3,000 | 1,051.87 |
| 1986-02-13 | 1,520 | 1,520 | 1,520 | 1,520 | 2,000 | 1,031.51 |
| 1986-02-07 | 1,400 | 1,400 | 1,390 | 1,390 | 5,000 | 943.29 |
| 1986-01-31 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 950.07 |
| 1986-01-28 | 1,350 | 1,350 | 1,350 | 1,350 | 6,000 | 916.14 |
| 1986-01-27 | 1,350 | 1,350 | 1,350 | 1,350 | 6,000 | 916.14 |
| 1986-01-21 | 1,260 | 1,260 | 1,260 | 1,260 | 1,000 | 855.07 |
| 1986-01-09 | 1,380 | 1,380 | 1,360 | 1,360 | 3,000 | 922.93 |
| 1986-01-08 | 1,330 | 1,360 | 1,330 | 1,360 | 2,000 | 922.93 |
| 1986-01-06 | 1,330 | 1,330 | 1,330 | 1,330 | 2,000 | 902.57 |
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