1941 (株)中電工 の時系列データ [1988年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1988-12-27 | 2,050 | 2,050 | 2,050 | 2,050 | 7,000 | 1,460.74 |
| 1988-12-20 | 2,000 | 2,000 | 2,000 | 2,000 | 1,000 | 1,425.11 |
| 1988-12-19 | 2,000 | 2,000 | 2,000 | 2,000 | 1,000 | 1,425.11 |
| 1988-12-16 | 2,000 | 2,000 | 2,000 | 2,000 | 2,000 | 1,425.11 |
| 1988-12-09 | 1,970 | 1,970 | 1,970 | 1,970 | 2,000 | 1,403.73 |
| 1988-12-07 | 2,000 | 2,000 | 2,000 | 2,000 | 5,000 | 1,425.11 |
| 1988-11-28 | 1,950 | 2,000 | 1,950 | 2,000 | 5,000 | 1,425.11 |
| 1988-11-17 | 1,850 | 1,850 | 1,850 | 1,850 | 2,000 | 1,318.23 |
| 1988-11-16 | 1,820 | 1,820 | 1,820 | 1,820 | 2,000 | 1,296.85 |
| 1988-11-11 | 1,770 | 1,770 | 1,770 | 1,770 | 5,000 | 1,261.22 |
| 1988-10-19 | 1,850 | 1,850 | 1,850 | 1,850 | 3,000 | 1,318.23 |
| 1988-10-18 | 1,840 | 1,840 | 1,840 | 1,840 | 2,000 | 1,311.10 |
| 1988-10-17 | 1,850 | 1,850 | 1,850 | 1,850 | 2,000 | 1,318.23 |
| 1988-10-12 | 1,850 | 1,850 | 1,850 | 1,850 | 4,000 | 1,318.23 |
| 1988-09-21 | 1,890 | 1,890 | 1,850 | 1,850 | 5,000 | 1,318.23 |
| 1988-09-13 | 1,830 | 1,830 | 1,830 | 1,830 | 1,000 | 1,303.98 |
| 1988-09-09 | 1,830 | 1,830 | 1,830 | 1,830 | 5,000 | 1,303.98 |
| 1988-09-03 | 1,810 | 1,810 | 1,810 | 1,810 | 2,000 | 1,289.72 |
| 1988-09-01 | 1,850 | 1,850 | 1,850 | 1,850 | 1,000 | 1,318.23 |
| 1988-08-26 | 1,930 | 1,930 | 1,930 | 1,930 | 3,000 | 1,375.23 |
| 1988-08-25 | 1,940 | 1,940 | 1,940 | 1,940 | 1,000 | 1,382.36 |
| 1988-08-22 | 1,960 | 1,960 | 1,960 | 1,960 | 1,000 | 1,396.61 |
| 1988-08-01 | 2,000 | 2,000 | 1,960 | 1,960 | 2,000 | 1,396.61 |
| 1988-07-25 | 2,010 | 2,010 | 1,980 | 1,980 | 3,000 | 1,410.86 |
| 1988-07-21 | 2,030 | 2,030 | 2,030 | 2,030 | 2,000 | 1,446.49 |
| 1988-07-20 | 2,050 | 2,050 | 2,050 | 2,050 | 2,000 | 1,460.74 |
| 1988-07-18 | 2,150 | 2,150 | 2,150 | 2,150 | 1,000 | 1,531.99 |
| 1988-07-14 | 2,190 | 2,190 | 2,190 | 2,190 | 2,000 | 1,560.50 |
| 1988-07-06 | 2,190 | 2,240 | 2,190 | 2,240 | 3,000 | 1,596.12 |
| 1988-07-04 | 2,190 | 2,190 | 2,190 | 2,190 | 1,000 | 1,560.50 |
| 1988-07-02 | 2,190 | 2,190 | 2,190 | 2,190 | 2,000 | 1,560.50 |
| 1988-06-28 | 2,190 | 2,190 | 2,190 | 2,190 | 2,000 | 1,560.50 |
| 1988-06-08 | 2,170 | 2,170 | 2,170 | 2,170 | 1,000 | 1,546.24 |
| 1988-06-06 | 2,170 | 2,170 | 2,170 | 2,170 | 4,000 | 1,546.24 |
| 1988-05-28 | 2,380 | 2,380 | 2,380 | 2,380 | 1,000 | 1,695.88 |
| 1988-05-26 | 2,360 | 2,380 | 2,360 | 2,380 | 2,000 | 1,695.88 |
| 1988-05-25 | 2,350 | 2,360 | 2,340 | 2,360 | 4,000 | 1,681.63 |
| 1988-05-24 | 2,360 | 2,360 | 2,360 | 2,360 | 1,000 | 1,681.63 |
| 1988-05-23 | 2,320 | 2,320 | 2,320 | 2,320 | 1,000 | 1,653.13 |
| 1988-05-10 | 2,290 | 2,290 | 2,290 | 2,290 | 1,000 | 1,631.75 |
| 1988-04-28 | 2,300 | 2,300 | 2,300 | 2,300 | 1,000 | 1,638.88 |
| 1988-04-26 | 2,390 | 2,390 | 2,390 | 2,390 | 3,000 | 1,703.01 |
| 1988-04-23 | 2,340 | 2,340 | 2,340 | 2,340 | 1,000 | 1,667.38 |
| 1988-04-22 | 2,330 | 2,330 | 2,330 | 2,330 | 3,000 | 1,660.25 |
| 1988-04-15 | 2,220 | 2,220 | 2,220 | 2,220 | 1,000 | 1,581.87 |
| 1988-03-29 | 2,010 | 2,010 | 2,010 | 2,010 | 1,000 | 1,432.24 |
| 1988-03-25 | 2,080 | 2,080 | 2,080 | 2,080 | 2,000 | 1,482.11 |
| 1988-03-18 | 2,240 | 2,240 | 2,240 | 2,240 | 3,000 | 1,596.12 |
| 1988-03-17 | 2,260 | 2,260 | 2,260 | 2,260 | 2,000 | 1,610.37 |
| 1988-03-10 | 2,250 | 2,250 | 2,250 | 2,250 | 1,000 | 1,603.25 |
| 1988-03-09 | 2,290 | 2,290 | 2,290 | 2,290 | 1,000 | 1,631.75 |
| 1988-03-07 | 2,280 | 2,280 | 2,280 | 2,280 | 1,000 | 1,624.63 |
| 1988-03-04 | 2,320 | 2,320 | 2,320 | 2,320 | 2,000 | 1,653.13 |
| 1988-03-02 | 2,320 | 2,320 | 2,320 | 2,320 | 1,000 | 1,653.13 |
| 1988-03-01 | 2,310 | 2,310 | 2,310 | 2,310 | 2,000 | 1,646 |
| 1988-02-29 | 2,350 | 2,350 | 2,350 | 2,350 | 1,000 | 1,674.50 |
| 1988-02-27 | 2,410 | 2,430 | 2,400 | 2,400 | 6,000 | 1,710.13 |
| 1988-02-26 | 2,400 | 2,450 | 2,400 | 2,420 | 9,000 | 1,724.38 |
| 1988-02-25 | 2,250 | 2,400 | 2,250 | 2,400 | 13,000 | 1,710.13 |
| 1988-02-23 | 2,220 | 2,220 | 2,200 | 2,200 | 5,000 | 1,567.62 |
| 1988-02-22 | 2,250 | 2,250 | 2,210 | 2,210 | 6,000 | 1,574.75 |
| 1988-02-19 | 2,200 | 2,200 | 2,200 | 2,200 | 2,000 | 1,567.62 |
| 1988-02-18 | 2,120 | 2,120 | 2,120 | 2,120 | 4,000 | 1,510.62 |
| 1988-02-09 | 2,180 | 2,200 | 2,170 | 2,170 | 7,000 | 1,546.24 |
| 1988-02-08 | 2,180 | 2,180 | 2,180 | 2,180 | 1,000 | 1,553.37 |
| 1988-01-29 | 1,940 | 1,940 | 1,940 | 1,940 | 1,000 | 1,382.36 |
| 1988-01-27 | 1,940 | 1,940 | 1,940 | 1,940 | 1,000 | 1,382.36 |
| 1988-01-26 | 2,000 | 2,000 | 2,000 | 2,000 | 3,000 | 1,425.11 |
| 1988-01-25 | 1,930 | 1,930 | 1,930 | 1,930 | 3,000 | 1,375.23 |
| 1988-01-13 | 2,100 | 2,100 | 2,100 | 2,100 | 2,000 | 1,496.37 |
| 1988-01-12 | 2,000 | 2,060 | 2,000 | 2,060 | 5,000 | 1,467.86 |
| 1988-01-05 | 1,780 | 1,780 | 1,780 | 1,780 | 3,000 | 1,268.35 |
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