1941 (株)中電工 の時系列データ [1987年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1987-12-24 | 2,050 | 2,050 | 2,050 | 2,050 | 4,000 | 1,460.74 |
| 1987-12-23 | 2,100 | 2,100 | 2,100 | 2,100 | 4,000 | 1,496.37 |
| 1987-12-22 | 2,080 | 2,100 | 2,080 | 2,100 | 2,000 | 1,496.37 |
| 1987-12-17 | 1,990 | 1,990 | 1,990 | 1,990 | 14,000 | 1,417.98 |
| 1987-11-26 | 1,900 | 1,900 | 1,900 | 1,900 | 4,000 | 1,353.85 |
| 1987-11-13 | 1,680 | 1,680 | 1,680 | 1,680 | 1,000 | 1,197.09 |
| 1987-11-11 | 1,800 | 1,800 | 1,800 | 1,800 | 2,000 | 1,282.60 |
| 1987-10-30 | 1,850 | 1,850 | 1,850 | 1,850 | 1,000 | 1,318.23 |
| 1987-10-27 | 1,850 | 1,850 | 1,850 | 1,850 | 1,000 | 1,318.23 |
| 1987-10-26 | 1,900 | 1,900 | 1,870 | 1,870 | 4,000 | 1,332.48 |
| 1987-10-21 | 1,870 | 1,910 | 1,870 | 1,900 | 4,000 | 1,353.85 |
| 1987-10-19 | 2,110 | 2,110 | 2,110 | 2,110 | 8,000 | 1,503.49 |
| 1987-10-15 | 1,980 | 1,980 | 1,980 | 1,980 | 1,000 | 1,410.86 |
| 1987-10-09 | 1,980 | 2,000 | 1,980 | 2,000 | 8,000 | 1,425.11 |
| 1987-10-08 | 2,000 | 2,000 | 2,000 | 2,000 | 2,000 | 1,425.11 |
| 1987-09-28 | 1,940 | 1,940 | 1,940 | 1,940 | 1,000 | 1,382.36 |
| 1987-09-24 | 1,920 | 1,920 | 1,920 | 1,920 | 1,000 | 1,368.11 |
| 1987-09-22 | 1,920 | 1,920 | 1,920 | 1,920 | 1,000 | 1,368.11 |
| 1987-09-21 | 1,900 | 1,900 | 1,900 | 1,900 | 5,000 | 1,353.85 |
| 1987-09-18 | 1,920 | 1,920 | 1,910 | 1,910 | 4,000 | 1,360.98 |
| 1987-09-10 | 2,000 | 2,000 | 2,000 | 2,000 | 1,000 | 1,425.11 |
| 1987-09-09 | 2,060 | 2,060 | 2,060 | 2,060 | 1,000 | 1,467.86 |
| 1987-09-05 | 2,140 | 2,140 | 2,140 | 2,140 | 1,000 | 1,524.87 |
| 1987-09-04 | 2,150 | 2,150 | 2,150 | 2,150 | 1,000 | 1,531.99 |
| 1987-09-03 | 2,190 | 2,190 | 2,190 | 2,190 | 1,000 | 1,560.50 |
| 1987-09-02 | 2,220 | 2,220 | 2,220 | 2,220 | 3,000 | 1,581.87 |
| 1987-09-01 | 2,180 | 2,200 | 2,180 | 2,180 | 3,000 | 1,553.37 |
| 1987-08-29 | 2,180 | 2,180 | 2,180 | 2,180 | 2,000 | 1,553.37 |
| 1987-08-28 | 2,180 | 2,200 | 2,150 | 2,180 | 22,000 | 1,553.37 |
| 1987-08-27 | 2,010 | 2,150 | 2,000 | 2,140 | 168,000 | 1,524.87 |
| 1987-08-26 | 1,990 | 1,990 | 1,990 | 1,990 | 1,000 | 1,417.98 |
| 1987-08-25 | 2,020 | 2,040 | 1,980 | 1,980 | 7,000 | 1,410.86 |
| 1987-08-24 | 1,980 | 2,010 | 1,960 | 2,010 | 13,000 | 1,432.24 |
| 1987-08-22 | 1,940 | 1,970 | 1,940 | 1,970 | 8,000 | 1,403.73 |
| 1987-08-21 | 1,920 | 1,920 | 1,920 | 1,920 | 2,000 | 1,368.11 |
| 1987-08-18 | 1,940 | 1,940 | 1,920 | 1,920 | 10,000 | 1,368.11 |
| 1987-08-17 | 1,940 | 1,940 | 1,940 | 1,940 | 3,000 | 1,382.36 |
| 1987-08-14 | 1,900 | 1,900 | 1,900 | 1,900 | 3,000 | 1,353.85 |
| 1987-08-13 | 1,890 | 1,910 | 1,890 | 1,890 | 17,000 | 1,346.73 |
| 1987-08-12 | 1,890 | 1,890 | 1,880 | 1,880 | 7,000 | 1,339.60 |
| 1987-08-11 | 1,880 | 1,890 | 1,880 | 1,890 | 8,000 | 1,346.73 |
| 1987-08-10 | 1,890 | 1,890 | 1,890 | 1,890 | 14,000 | 1,346.73 |
| 1987-08-06 | 1,840 | 1,840 | 1,840 | 1,840 | 1,000 | 1,311.10 |
| 1987-08-05 | 1,850 | 1,850 | 1,830 | 1,830 | 12,000 | 1,303.98 |
| 1987-08-04 | 1,850 | 1,850 | 1,830 | 1,830 | 101,000 | 1,303.98 |
| 1987-08-03 | 1,890 | 1,890 | 1,830 | 1,890 | 13,000 | 1,346.73 |
| 1987-07-29 | 1,870 | 1,870 | 1,830 | 1,830 | 2,000 | 1,303.98 |
| 1987-07-25 | 1,880 | 1,900 | 1,880 | 1,880 | 7,000 | 1,339.60 |
| 1987-07-24 | 1,880 | 1,900 | 1,880 | 1,880 | 10,000 | 1,339.60 |
| 1987-07-23 | 1,880 | 1,880 | 1,880 | 1,880 | 4,000 | 1,339.60 |
| 1987-07-22 | 1,900 | 1,900 | 1,900 | 1,900 | 1,000 | 1,353.85 |
| 1987-07-21 | 1,900 | 1,900 | 1,880 | 1,880 | 2,000 | 1,339.60 |
| 1987-07-17 | 1,850 | 1,900 | 1,850 | 1,900 | 4,000 | 1,353.85 |
| 1987-07-16 | 1,900 | 1,900 | 1,850 | 1,860 | 4,000 | 1,325.35 |
| 1987-07-10 | 1,880 | 1,880 | 1,880 | 1,880 | 2,000 | 1,339.60 |
| 1987-07-08 | 1,900 | 1,900 | 1,900 | 1,900 | 1,000 | 1,353.85 |
| 1987-07-04 | 1,910 | 1,920 | 1,910 | 1,920 | 3,000 | 1,368.11 |
| 1987-07-03 | 1,900 | 1,900 | 1,900 | 1,900 | 2,000 | 1,353.85 |
| 1987-07-01 | 1,910 | 1,920 | 1,900 | 1,900 | 13,000 | 1,353.85 |
| 1987-06-30 | 1,910 | 1,910 | 1,910 | 1,910 | 2,000 | 1,360.98 |
| 1987-06-29 | 1,910 | 1,910 | 1,900 | 1,900 | 4,000 | 1,353.85 |
| 1987-06-27 | 1,910 | 1,910 | 1,900 | 1,910 | 7,000 | 1,360.98 |
| 1987-06-26 | 1,910 | 1,910 | 1,910 | 1,910 | 4,000 | 1,360.98 |
| 1987-06-25 | 1,910 | 1,950 | 1,910 | 1,950 | 41,000 | 1,389.48 |
| 1987-06-24 | 1,930 | 1,930 | 1,900 | 1,900 | 13,000 | 1,353.85 |
| 1987-06-23 | 1,960 | 1,970 | 1,900 | 1,900 | 16,000 | 1,353.85 |
| 1987-06-22 | 1,930 | 1,950 | 1,920 | 1,950 | 9,000 | 1,389.48 |
| 1987-06-19 | 1,910 | 1,910 | 1,910 | 1,910 | 3,000 | 1,360.98 |
| 1987-06-18 | 1,950 | 1,950 | 1,890 | 1,890 | 50,000 | 1,346.73 |
| 1987-06-17 | 1,950 | 1,980 | 1,950 | 1,950 | 58,000 | 1,389.48 |
| 1987-06-16 | 1,950 | 1,980 | 1,950 | 1,980 | 224,000 | 1,410.86 |
| 1987-06-15 | 1,970 | 1,970 | 1,970 | 1,970 | 2,000 | 1,403.73 |
| 1987-06-12 | 1,950 | 1,970 | 1,950 | 1,970 | 91,000 | 1,403.73 |
| 1987-06-11 | 1,930 | 1,970 | 1,930 | 1,930 | 8,000 | 1,375.23 |
| 1987-06-10 | 1,900 | 1,950 | 1,900 | 1,950 | 65,000 | 1,389.48 |
| 1987-06-09 | 1,950 | 1,950 | 1,910 | 1,910 | 10,000 | 1,360.98 |
| 1987-06-08 | 1,950 | 1,950 | 1,940 | 1,950 | 25,000 | 1,389.48 |
| 1987-06-06 | 1,960 | 1,980 | 1,950 | 1,960 | 60,000 | 1,396.61 |
| 1987-06-05 | 1,940 | 1,960 | 1,940 | 1,950 | 30,000 | 1,389.48 |
| 1987-06-04 | 1,980 | 1,980 | 1,890 | 1,890 | 113,000 | 1,346.73 |
| 1987-06-03 | 1,960 | 1,980 | 1,900 | 1,980 | 71,000 | 1,410.86 |
| 1987-06-02 | 1,950 | 1,960 | 1,950 | 1,960 | 24,000 | 1,396.61 |
| 1987-06-01 | 1,840 | 1,840 | 1,840 | 1,840 | 6,000 | 1,311.10 |
| 1987-05-30 | 1,830 | 1,840 | 1,820 | 1,820 | 6,000 | 1,296.85 |
| 1987-05-27 | 1,850 | 1,850 | 1,850 | 1,850 | 22,000 | 1,318.23 |
| 1987-05-25 | 1,850 | 1,850 | 1,850 | 1,850 | 29,000 | 1,318.23 |
| 1987-05-23 | 1,850 | 1,850 | 1,850 | 1,850 | 1,000 | 1,318.23 |
| 1987-05-20 | 1,800 | 1,800 | 1,800 | 1,800 | 1,000 | 1,282.60 |
| 1987-05-02 | 1,810 | 1,810 | 1,810 | 1,810 | 1,000 | 1,289.72 |
| 1987-05-01 | 1,810 | 1,810 | 1,810 | 1,810 | 1,000 | 1,289.72 |
| 1987-04-28 | 1,900 | 1,900 | 1,900 | 1,900 | 4,000 | 1,353.85 |
| 1987-03-27 | 1,910 | 1,910 | 1,910 | 1,910 | 2,000 | 1,360.98 |
| 1987-03-25 | 2,250 | 2,250 | 2,250 | 2,250 | 3,000 | 1,526.90 |
| 1987-03-17 | 2,250 | 2,250 | 2,250 | 2,250 | 1,000 | 1,526.90 |
| 1987-03-16 | 2,250 | 2,250 | 2,250 | 2,250 | 2,000 | 1,526.90 |
| 1987-03-12 | 2,250 | 2,250 | 2,250 | 2,250 | 1,000 | 1,526.90 |
| 1987-03-06 | 2,250 | 2,250 | 2,250 | 2,250 | 1,000 | 1,526.90 |
| 1987-03-05 | 2,250 | 2,250 | 2,250 | 2,250 | 1,000 | 1,526.90 |
| 1987-03-03 | 2,200 | 2,200 | 2,200 | 2,200 | 1,000 | 1,492.97 |
| 1987-02-20 | 2,070 | 2,070 | 2,070 | 2,070 | 1,000 | 1,404.75 |
| 1987-02-17 | 2,250 | 2,250 | 2,250 | 2,250 | 2,000 | 1,526.90 |
| 1987-02-13 | 2,200 | 2,200 | 2,200 | 2,200 | 1,000 | 1,492.97 |
| 1987-02-04 | 2,150 | 2,150 | 2,150 | 2,150 | 2,000 | 1,459.04 |
| 1987-01-27 | 2,120 | 2,130 | 2,120 | 2,130 | 2,000 | 1,445.47 |
| 1987-01-26 | 2,130 | 2,130 | 2,130 | 2,130 | 4,000 | 1,445.47 |
| 1987-01-22 | 2,160 | 2,160 | 2,160 | 2,160 | 1,000 | 1,465.83 |
| 1987-01-19 | 2,200 | 2,200 | 2,200 | 2,200 | 4,000 | 1,492.97 |
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