1941 (株)中電工 の時系列データ [1989年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1989-12-29 | 4,110 | 4,110 | 4,080 | 4,110 | 26,000 | 3,075.03 |
| 1989-12-28 | 4,130 | 4,130 | 4,050 | 4,130 | 72,000 | 3,089.99 |
| 1989-12-27 | 4,050 | 4,130 | 4,050 | 4,100 | 121,000 | 3,067.55 |
| 1989-12-26 | 3,900 | 4,000 | 3,900 | 4,000 | 79,000 | 2,992.73 |
| 1989-12-25 | 3,830 | 3,850 | 3,790 | 3,850 | 102,000 | 2,880.50 |
| 1989-12-22 | 3,750 | 3,800 | 3,750 | 3,780 | 58,000 | 2,828.13 |
| 1989-12-21 | 3,730 | 3,740 | 3,710 | 3,720 | 100,000 | 2,783.24 |
| 1989-12-20 | 3,720 | 3,750 | 3,710 | 3,720 | 60,000 | 2,783.24 |
| 1989-12-19 | 3,700 | 3,720 | 3,680 | 3,720 | 122,000 | 2,783.24 |
| 1989-12-18 | 3,700 | 3,730 | 3,690 | 3,730 | 97,000 | 2,790.72 |
| 1989-12-15 | 3,740 | 3,740 | 3,670 | 3,700 | 47,000 | 2,768.28 |
| 1989-12-14 | 3,720 | 3,720 | 3,650 | 3,690 | 101,000 | 2,760.79 |
| 1989-12-13 | 3,650 | 3,750 | 3,650 | 3,730 | 84,000 | 2,790.72 |
| 1989-12-12 | 3,610 | 3,660 | 3,610 | 3,650 | 72,000 | 2,730.87 |
| 1989-12-11 | 3,580 | 3,670 | 3,580 | 3,660 | 118,000 | 2,738.35 |
| 1989-12-08 | 3,560 | 3,590 | 3,530 | 3,560 | 101,000 | 2,663.53 |
| 1989-12-07 | 3,490 | 3,550 | 3,450 | 3,550 | 91,000 | 2,656.05 |
| 1989-12-06 | 3,480 | 3,480 | 3,430 | 3,450 | 90,000 | 2,581.23 |
| 1989-12-05 | 3,440 | 3,440 | 3,350 | 3,440 | 58,000 | 2,573.75 |
| 1989-12-04 | 3,350 | 3,450 | 3,350 | 3,440 | 239,000 | 2,573.75 |
| 1989-12-01 | 3,250 | 3,320 | 3,240 | 3,320 | 58,000 | 2,483.97 |
| 1989-11-30 | 3,290 | 3,290 | 3,220 | 3,270 | 25,000 | 2,446.56 |
| 1989-11-29 | 3,230 | 3,280 | 3,230 | 3,270 | 8,000 | 2,446.56 |
| 1989-11-28 | 3,310 | 3,310 | 3,220 | 3,280 | 72,000 | 2,454.04 |
| 1989-11-27 | 3,340 | 3,340 | 3,300 | 3,300 | 45,000 | 2,469 |
| 1989-11-24 | 3,280 | 3,350 | 3,250 | 3,350 | 88,000 | 2,506.41 |
| 1989-11-22 | 3,290 | 3,290 | 3,250 | 3,280 | 128,000 | 2,454.04 |
| 1989-11-21 | 3,300 | 3,310 | 3,240 | 3,290 | 87,000 | 2,461.52 |
| 1989-11-20 | 3,230 | 3,270 | 3,190 | 3,270 | 101,000 | 2,446.56 |
| 1989-11-17 | 3,080 | 3,080 | 3,070 | 3,080 | 19,000 | 2,304.40 |
| 1989-11-16 | 3,090 | 3,090 | 3,070 | 3,070 | 6,000 | 2,296.92 |
| 1989-11-15 | 3,100 | 3,110 | 3,100 | 3,100 | 11,000 | 2,319.37 |
| 1989-11-14 | 3,100 | 3,100 | 3,100 | 3,100 | 7,000 | 2,319.37 |
| 1989-11-13 | 3,050 | 3,060 | 3,050 | 3,060 | 14,000 | 2,289.44 |
| 1989-11-10 | 3,100 | 3,150 | 3,100 | 3,100 | 16,000 | 2,319.37 |
| 1989-11-08 | 3,020 | 3,050 | 3,020 | 3,050 | 3,000 | 2,281.96 |
| 1989-11-07 | 3,100 | 3,140 | 3,100 | 3,100 | 9,000 | 2,319.37 |
| 1989-11-06 | 3,140 | 3,140 | 3,100 | 3,100 | 11,000 | 2,319.37 |
| 1989-11-01 | 3,110 | 3,140 | 3,100 | 3,140 | 29,000 | 2,349.29 |
| 1989-10-31 | 3,050 | 3,100 | 3,050 | 3,100 | 9,000 | 2,319.37 |
| 1989-10-30 | 3,120 | 3,140 | 3,120 | 3,120 | 14,000 | 2,334.33 |
| 1989-10-27 | 3,150 | 3,150 | 3,100 | 3,120 | 34,000 | 2,334.33 |
| 1989-10-26 | 3,200 | 3,200 | 3,150 | 3,150 | 27,000 | 2,356.78 |
| 1989-10-25 | 3,230 | 3,230 | 3,190 | 3,190 | 38,000 | 2,386.70 |
| 1989-10-24 | 3,140 | 3,240 | 3,140 | 3,190 | 98,000 | 2,386.70 |
| 1989-10-23 | 3,100 | 3,130 | 3,100 | 3,130 | 3,000 | 2,341.81 |
| 1989-10-20 | 3,100 | 3,100 | 3,040 | 3,040 | 20,000 | 2,274.48 |
| 1989-10-19 | 3,100 | 3,100 | 3,100 | 3,100 | 5,000 | 2,319.37 |
| 1989-10-18 | 3,200 | 3,200 | 3,140 | 3,140 | 8,000 | 2,349.29 |
| 1989-10-16 | 3,000 | 3,060 | 3,000 | 3,030 | 33,000 | 2,266.99 |
| 1989-10-13 | 3,150 | 3,150 | 3,100 | 3,100 | 21,000 | 2,319.37 |
| 1989-10-12 | 3,120 | 3,150 | 3,100 | 3,150 | 25,000 | 2,356.78 |
| 1989-10-11 | 3,160 | 3,160 | 3,100 | 3,120 | 40,000 | 2,334.33 |
| 1989-10-09 | 3,070 | 3,140 | 3,060 | 3,110 | 10,000 | 2,326.85 |
| 1989-10-06 | 3,140 | 3,140 | 3,060 | 3,060 | 23,000 | 2,289.44 |
| 1989-10-05 | 3,100 | 3,100 | 3,100 | 3,100 | 36,000 | 2,319.37 |
| 1989-10-04 | 3,110 | 3,160 | 3,100 | 3,100 | 34,000 | 2,319.37 |
| 1989-10-03 | 3,120 | 3,140 | 3,110 | 3,120 | 11,000 | 2,334.33 |
| 1989-10-02 | 3,100 | 3,140 | 3,100 | 3,100 | 22,000 | 2,319.37 |
| 1989-09-29 | 3,150 | 3,170 | 3,060 | 3,060 | 33,000 | 2,289.44 |
| 1989-09-28 | 3,160 | 3,160 | 3,150 | 3,150 | 35,000 | 2,356.78 |
| 1989-09-27 | 3,160 | 3,170 | 3,160 | 3,160 | 6,000 | 2,364.26 |
| 1989-09-26 | 3,060 | 3,060 | 3,060 | 3,060 | 3,000 | 2,289.44 |
| 1989-09-25 | 3,100 | 3,100 | 3,050 | 3,050 | 12,000 | 2,281.96 |
| 1989-09-22 | 3,180 | 3,180 | 3,100 | 3,100 | 5,000 | 2,319.37 |
| 1989-09-21 | 3,190 | 3,190 | 3,140 | 3,190 | 14,000 | 2,386.70 |
| 1989-09-20 | 3,070 | 3,070 | 3,060 | 3,060 | 8,000 | 2,289.44 |
| 1989-09-19 | 3,150 | 3,150 | 3,010 | 3,060 | 24,000 | 2,289.44 |
| 1989-09-18 | 3,200 | 3,200 | 3,150 | 3,150 | 27,000 | 2,356.78 |
| 1989-09-14 | 3,210 | 3,220 | 3,200 | 3,200 | 7,000 | 2,394.18 |
| 1989-09-13 | 3,200 | 3,250 | 3,200 | 3,250 | 18,000 | 2,431.59 |
| 1989-09-12 | 3,200 | 3,230 | 3,160 | 3,200 | 77,000 | 2,394.18 |
| 1989-09-11 | 3,160 | 3,200 | 3,150 | 3,200 | 96,000 | 2,394.18 |
| 1989-09-08 | 3,140 | 3,200 | 3,130 | 3,160 | 27,000 | 2,364.26 |
| 1989-09-07 | 3,020 | 3,090 | 3,010 | 3,090 | 32,000 | 2,311.88 |
| 1989-09-06 | 3,050 | 3,050 | 3,040 | 3,040 | 13,000 | 2,274.48 |
| 1989-09-05 | 3,040 | 3,050 | 3,040 | 3,050 | 13,000 | 2,281.96 |
| 1989-09-04 | 3,090 | 3,090 | 3,040 | 3,040 | 3,000 | 2,274.48 |
| 1989-09-01 | 3,100 | 3,100 | 3,100 | 3,100 | 9,000 | 2,319.37 |
| 1989-08-31 | 3,150 | 3,200 | 3,150 | 3,200 | 25,000 | 2,394.18 |
| 1989-08-29 | 3,180 | 3,180 | 3,180 | 3,180 | 1,000 | 2,379.22 |
| 1989-08-28 | 3,240 | 3,240 | 3,200 | 3,200 | 11,000 | 2,394.18 |
| 1989-08-25 | 3,240 | 3,240 | 3,210 | 3,240 | 26,000 | 2,424.11 |
| 1989-08-24 | 3,220 | 3,240 | 3,220 | 3,240 | 8,000 | 2,424.11 |
| 1989-08-23 | 3,330 | 3,330 | 3,270 | 3,310 | 93,000 | 2,476.48 |
| 1989-08-22 | 3,290 | 3,350 | 3,290 | 3,330 | 161,000 | 2,491.45 |
| 1989-08-21 | 3,250 | 3,280 | 3,180 | 3,270 | 155,000 | 2,446.56 |
| 1989-08-18 | 3,170 | 3,280 | 3,170 | 3,250 | 129,000 | 2,431.59 |
| 1989-08-17 | 3,150 | 3,200 | 3,150 | 3,190 | 41,000 | 2,386.70 |
| 1989-08-16 | 3,150 | 3,150 | 3,100 | 3,150 | 24,000 | 2,356.78 |
| 1989-08-15 | 3,160 | 3,160 | 3,150 | 3,150 | 20,000 | 2,356.78 |
| 1989-08-14 | 3,160 | 3,160 | 3,150 | 3,150 | 5,000 | 2,356.78 |
| 1989-08-11 | 3,150 | 3,150 | 3,100 | 3,100 | 41,000 | 2,319.37 |
| 1989-08-10 | 3,150 | 3,170 | 3,120 | 3,150 | 28,000 | 2,356.78 |
| 1989-08-09 | 3,210 | 3,210 | 3,110 | 3,120 | 28,000 | 2,334.33 |
| 1989-08-08 | 3,300 | 3,330 | 3,280 | 3,300 | 124,000 | 2,469 |
| 1989-08-07 | 3,190 | 3,280 | 3,130 | 3,260 | 84,000 | 2,439.08 |
| 1989-08-04 | 3,110 | 3,150 | 3,110 | 3,150 | 48,000 | 2,356.78 |
| 1989-08-03 | 3,140 | 3,160 | 3,110 | 3,140 | 121,000 | 2,349.29 |
| 1989-08-02 | 3,070 | 3,150 | 3,050 | 3,140 | 76,000 | 2,349.29 |
| 1989-08-01 | 3,120 | 3,130 | 3,050 | 3,050 | 61,000 | 2,281.96 |
| 1989-07-31 | 3,150 | 3,150 | 3,120 | 3,120 | 77,000 | 2,334.33 |
| 1989-07-28 | 3,200 | 3,200 | 3,110 | 3,140 | 267,000 | 2,349.29 |
| 1989-07-27 | 2,950 | 3,120 | 2,950 | 3,100 | 338,000 | 2,319.37 |
| 1989-07-26 | 2,850 | 3,000 | 2,850 | 3,000 | 364,000 | 2,244.55 |
| 1989-07-25 | 2,740 | 2,860 | 2,740 | 2,850 | 452,000 | 2,132.32 |
| 1989-07-24 | 2,740 | 2,750 | 2,700 | 2,700 | 26,000 | 2,020.09 |
| 1989-07-21 | 2,700 | 2,750 | 2,700 | 2,740 | 175,000 | 2,050.02 |
| 1989-07-20 | 2,590 | 2,730 | 2,590 | 2,700 | 230,000 | 2,020.09 |
| 1989-07-19 | 2,590 | 2,630 | 2,590 | 2,630 | 16,000 | 1,967.72 |
| 1989-07-18 | 2,560 | 2,630 | 2,540 | 2,550 | 23,000 | 1,907.87 |
| 1989-07-17 | 2,610 | 2,610 | 2,600 | 2,600 | 4,000 | 1,945.27 |
| 1989-07-14 | 2,580 | 2,580 | 2,580 | 2,580 | 2,000 | 1,930.31 |
| 1989-07-13 | 2,580 | 2,650 | 2,580 | 2,650 | 84,000 | 1,982.68 |
| 1989-07-12 | 2,560 | 2,640 | 2,560 | 2,640 | 12,000 | 1,975.20 |
| 1989-07-11 | 2,670 | 2,670 | 2,560 | 2,560 | 14,000 | 1,915.35 |
| 1989-07-10 | 2,690 | 2,690 | 2,660 | 2,670 | 32,000 | 1,997.65 |
| 1989-07-07 | 2,640 | 2,700 | 2,630 | 2,690 | 189,000 | 2,012.61 |
| 1989-07-06 | 2,650 | 2,650 | 2,610 | 2,630 | 44,000 | 1,967.72 |
| 1989-07-05 | 2,610 | 2,650 | 2,600 | 2,610 | 115,000 | 1,952.76 |
| 1989-07-04 | 2,540 | 2,600 | 2,540 | 2,600 | 11,000 | 1,945.27 |
| 1989-07-03 | 2,520 | 2,550 | 2,520 | 2,550 | 7,000 | 1,907.87 |
| 1989-06-30 | 2,600 | 2,600 | 2,500 | 2,500 | 64,000 | 1,870.46 |
| 1989-06-29 | 2,520 | 2,590 | 2,470 | 2,590 | 73,000 | 1,937.79 |
| 1989-06-28 | 2,430 | 2,460 | 2,380 | 2,390 | 13,000 | 1,788.16 |
| 1989-06-27 | 2,440 | 2,460 | 2,440 | 2,460 | 13,000 | 1,840.53 |
| 1989-06-26 | 2,440 | 2,440 | 2,400 | 2,400 | 5,000 | 1,795.64 |
| 1989-06-23 | 2,350 | 2,430 | 2,350 | 2,430 | 19,000 | 1,818.08 |
| 1989-06-22 | 2,350 | 2,380 | 2,350 | 2,350 | 5,000 | 1,758.23 |
| 1989-06-21 | 2,360 | 2,400 | 2,360 | 2,370 | 7,000 | 1,773.19 |
| 1989-06-20 | 2,400 | 2,440 | 2,380 | 2,400 | 6,000 | 1,795.64 |
| 1989-06-16 | 2,410 | 2,410 | 2,350 | 2,370 | 40,000 | 1,773.19 |
| 1989-06-15 | 2,460 | 2,460 | 2,410 | 2,410 | 4,000 | 1,803.12 |
| 1989-06-14 | 2,510 | 2,510 | 2,430 | 2,460 | 14,000 | 1,840.53 |
| 1989-06-12 | 2,530 | 2,590 | 2,530 | 2,550 | 35,000 | 1,907.87 |
| 1989-06-09 | 2,600 | 2,600 | 2,600 | 2,600 | 5,000 | 1,945.27 |
| 1989-06-08 | 2,510 | 2,600 | 2,480 | 2,600 | 43,000 | 1,945.27 |
| 1989-06-07 | 2,520 | 2,530 | 2,500 | 2,500 | 6,000 | 1,870.46 |
| 1989-06-06 | 2,590 | 2,590 | 2,510 | 2,550 | 44,000 | 1,907.87 |
| 1989-06-05 | 2,610 | 2,610 | 2,570 | 2,610 | 26,000 | 1,952.76 |
| 1989-06-02 | 2,610 | 2,650 | 2,600 | 2,620 | 119,000 | 1,960.24 |
| 1989-06-01 | 2,740 | 2,740 | 2,720 | 2,720 | 97,000 | 2,035.06 |
| 1989-05-31 | 2,660 | 2,730 | 2,660 | 2,720 | 331,000 | 2,035.06 |
| 1989-05-30 | 2,610 | 2,650 | 2,580 | 2,650 | 64,000 | 1,982.68 |
| 1989-05-29 | 2,600 | 2,610 | 2,590 | 2,610 | 47,000 | 1,952.76 |
| 1989-05-26 | 2,500 | 2,530 | 2,500 | 2,500 | 5,000 | 1,870.46 |
| 1989-05-25 | 2,470 | 2,470 | 2,470 | 2,470 | 5,000 | 1,848.01 |
| 1989-05-24 | 2,410 | 2,410 | 2,410 | 2,410 | 51,000 | 1,803.12 |
| 1989-05-23 | 2,390 | 2,410 | 2,380 | 2,410 | 33,000 | 1,803.12 |
| 1989-05-22 | 2,400 | 2,400 | 2,380 | 2,400 | 11,000 | 1,795.64 |
| 1989-05-19 | 2,400 | 2,400 | 2,400 | 2,400 | 3,000 | 1,795.64 |
| 1989-05-18 | 2,440 | 2,440 | 2,440 | 2,440 | 1,000 | 1,825.57 |
| 1989-05-16 | 2,460 | 2,460 | 2,460 | 2,460 | 2,000 | 1,840.53 |
| 1989-05-15 | 2,460 | 2,460 | 2,460 | 2,460 | 1,000 | 1,840.53 |
| 1989-05-12 | 2,470 | 2,470 | 2,450 | 2,470 | 5,000 | 1,848.01 |
| 1989-05-11 | 2,410 | 2,470 | 2,410 | 2,470 | 52,000 | 1,848.01 |
| 1989-05-10 | 2,290 | 2,290 | 2,290 | 2,290 | 1,000 | 1,713.34 |
| 1989-05-08 | 2,250 | 2,250 | 2,250 | 2,250 | 1,000 | 1,683.41 |
| 1989-05-01 | 2,260 | 2,260 | 2,260 | 2,260 | 2,000 | 1,690.89 |
| 1989-04-27 | 2,200 | 2,200 | 2,200 | 2,200 | 3,000 | 1,646 |
| 1989-04-21 | 2,270 | 2,270 | 2,240 | 2,240 | 5,000 | 1,675.93 |
| 1989-04-20 | 2,200 | 2,200 | 2,200 | 2,200 | 1,000 | 1,646 |
| 1989-04-19 | 2,160 | 2,160 | 2,160 | 2,160 | 1,000 | 1,616.07 |
| 1989-04-18 | 2,150 | 2,150 | 2,150 | 2,150 | 1,000 | 1,608.59 |
| 1989-04-14 | 2,260 | 2,260 | 2,260 | 2,260 | 1,000 | 1,690.89 |
| 1989-04-13 | 2,220 | 2,260 | 2,220 | 2,260 | 3,000 | 1,690.89 |
| 1989-04-05 | 1,960 | 1,960 | 1,960 | 1,960 | 9,000 | 1,466.44 |
| 1989-03-28 | 2,000 | 2,000 | 2,000 | 2,000 | 2,000 | 1,496.37 |
| 1989-03-27 | 2,120 | 2,120 | 2,120 | 2,120 | 1,000 | 1,510.62 |
| 1989-03-24 | 2,120 | 2,120 | 2,120 | 2,120 | 6,000 | 1,510.62 |
| 1989-03-23 | 2,120 | 2,160 | 2,120 | 2,160 | 6,000 | 1,539.12 |
| 1989-03-22 | 2,120 | 2,120 | 2,120 | 2,120 | 4,000 | 1,510.62 |
| 1989-03-20 | 2,120 | 2,120 | 2,120 | 2,120 | 1,000 | 1,510.62 |
| 1989-03-16 | 2,130 | 2,130 | 2,130 | 2,130 | 1,000 | 1,517.74 |
| 1989-03-15 | 2,120 | 2,120 | 2,120 | 2,120 | 4,000 | 1,510.62 |
| 1989-03-14 | 2,120 | 2,120 | 2,120 | 2,120 | 1,000 | 1,510.62 |
| 1989-03-09 | 2,110 | 2,110 | 2,110 | 2,110 | 1,000 | 1,503.49 |
| 1989-03-06 | 2,100 | 2,100 | 2,100 | 2,100 | 3,000 | 1,496.37 |
| 1989-02-28 | 2,200 | 2,200 | 2,200 | 2,200 | 1,000 | 1,567.62 |
| 1989-02-27 | 2,150 | 2,150 | 2,150 | 2,150 | 2,000 | 1,531.99 |
| 1989-02-23 | 2,200 | 2,200 | 2,200 | 2,200 | 1,000 | 1,567.62 |
| 1989-02-15 | 2,220 | 2,220 | 2,220 | 2,220 | 2,000 | 1,581.87 |
| 1989-02-10 | 2,280 | 2,280 | 2,270 | 2,270 | 2,000 | 1,617.50 |
| 1989-02-09 | 2,270 | 2,270 | 2,270 | 2,270 | 1,000 | 1,617.50 |
| 1989-02-08 | 2,260 | 2,260 | 2,260 | 2,260 | 1,000 | 1,610.37 |
| 1989-02-03 | 2,300 | 2,300 | 2,300 | 2,300 | 1,000 | 1,638.88 |
| 1989-02-02 | 2,300 | 2,300 | 2,300 | 2,300 | 1,000 | 1,638.88 |
| 1989-02-01 | 2,300 | 2,300 | 2,300 | 2,300 | 1,000 | 1,638.88 |
| 1989-01-30 | 2,330 | 2,330 | 2,220 | 2,220 | 3,000 | 1,581.87 |
| 1989-01-28 | 2,330 | 2,330 | 2,330 | 2,330 | 2,000 | 1,660.25 |
| 1989-01-27 | 2,290 | 2,290 | 2,290 | 2,290 | 1,000 | 1,631.75 |
| 1989-01-26 | 2,300 | 2,300 | 2,300 | 2,300 | 1,000 | 1,638.88 |
| 1989-01-25 | 2,300 | 2,300 | 2,300 | 2,300 | 1,000 | 1,638.88 |
| 1989-01-24 | 2,200 | 2,200 | 2,200 | 2,200 | 1,000 | 1,567.62 |
| 1989-01-23 | 2,190 | 2,190 | 2,190 | 2,190 | 1,000 | 1,560.50 |
| 1989-01-20 | 2,160 | 2,160 | 2,160 | 2,160 | 1,000 | 1,539.12 |
| 1989-01-19 | 2,160 | 2,160 | 2,160 | 2,160 | 1,000 | 1,539.12 |
| 1989-01-17 | 2,270 | 2,270 | 2,270 | 2,270 | 1,000 | 1,617.50 |
| 1989-01-10 | 2,290 | 2,290 | 2,290 | 2,290 | 1,000 | 1,631.75 |
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
