1941 (株)中電工 の時系列データ [1990年度]

日付始値高値安値終値出来高調整後終値
1990-12-283,3703,3703,3703,37025,0002,521.38
1990-12-273,4103,4103,3503,3806,0002,528.86
1990-12-263,4103,4103,4103,4102,0002,551.30
1990-12-253,4103,4103,4103,4105,0002,551.30
1990-12-213,4803,4803,4103,47020,0002,596.19
1990-12-203,5303,5303,5003,5109,0002,626.12
1990-12-193,5303,5303,5003,53035,0002,641.08
1990-12-183,5703,5703,5303,54013,0002,648.57
1990-12-173,5203,5303,5003,52018,0002,633.60
1990-12-143,4603,5003,4603,50034,0002,618.64
1990-12-133,5203,5303,5003,51039,0002,626.12
1990-12-123,5003,5203,5003,50052,0002,618.64
1990-12-113,4503,4503,4003,45023,0002,581.23
1990-12-103,4903,5003,4803,48045,0002,603.68
1990-12-073,3003,3403,3003,34024,0002,498.93
1990-12-063,3603,3603,2503,25011,0002,431.59
1990-12-053,2903,3103,2903,3106,0002,476.48
1990-12-043,4403,4403,4403,4402,0002,573.75
1990-12-033,5003,5003,5003,5004,0002,618.64
1990-11-303,5003,5103,4003,50022,0002,618.64
1990-11-293,5003,5003,4503,50024,0002,618.64
1990-11-283,6003,6003,5003,55027,0002,656.05
1990-11-273,6303,6303,5303,59047,0002,685.98
1990-11-263,6903,6903,6203,65019,0002,730.87
1990-11-223,6903,6903,6803,6805,0002,753.31
1990-11-213,5703,6503,5403,65011,0002,730.87
1990-11-203,6503,7003,6503,67024,0002,745.83
1990-11-193,7003,7003,5703,700123,0002,768.28
1990-11-163,6003,6003,5503,60068,0002,693.46
1990-11-153,7003,7003,6003,64035,0002,723.39
1990-11-143,5003,7803,4203,780159,0002,828.13
1990-11-133,4003,4503,4003,45026,0002,581.23
1990-11-093,3903,4003,3503,40014,0002,543.82
1990-11-083,3003,4003,3003,39028,0002,536.34
1990-11-073,1503,3003,1503,3009,0002,469
1990-11-063,3003,3003,3003,3004,0002,469
1990-11-053,3003,3003,3003,3002,0002,469
1990-11-023,2803,2803,2003,2007,0002,394.18
1990-10-313,3603,4003,3503,40010,0002,543.82
1990-10-303,4903,4903,4003,4006,0002,543.82
1990-10-293,5003,5003,4903,4906,0002,611.16
1990-10-263,5403,5403,4503,4503,0002,581.23
1990-10-253,4703,5003,4003,50031,0002,618.64
1990-10-233,4303,4603,4103,460123,0002,588.71
1990-10-193,3703,4203,3203,42042,0002,558.78
1990-10-183,2303,3703,2003,37032,0002,521.38
1990-10-173,1403,2503,1403,22054,0002,409.15
1990-10-163,1003,1603,1003,13033,0002,341.81
1990-10-153,1103,1103,1003,1002,0002,319.37
1990-10-122,9802,9902,9802,99010,0002,237.07
1990-10-113,0103,0103,0103,0103,0002,252.03
1990-10-093,2303,2503,1503,25016,0002,431.59
1990-10-083,0203,2303,0203,23019,0002,416.63
1990-10-053,0203,0203,0203,02012,0002,259.51
1990-10-042,8302,9002,8302,90010,0002,169.73
1990-10-022,8302,9202,8302,9205,0002,184.69
1990-10-012,8002,8002,7502,79027,0002,087.43
1990-09-282,8302,8502,8302,8306,0002,117.36
1990-09-272,8902,8902,8502,8808,0002,154.77
1990-09-262,9702,9702,9002,9005,0002,169.73
1990-09-253,0003,0002,9802,98011,0002,229.58
1990-09-212,9802,9902,9502,98026,0002,229.58
1990-09-203,0003,0002,9802,98014,0002,229.58
1990-09-193,0303,0303,0203,02010,0002,259.51
1990-09-183,0603,0603,0003,01035,0002,252.03
1990-09-173,1003,1003,0503,0509,0002,281.96
1990-09-143,1303,1303,0903,10016,0002,319.37
1990-09-133,2403,2403,1803,1808,0002,379.22
1990-09-123,1603,2403,1203,2409,0002,424.11
1990-09-113,2003,2003,1103,1106,0002,326.85
1990-09-103,2203,2503,2103,23012,0002,416.63
1990-09-073,1503,1503,0903,1009,0002,319.37
1990-09-053,3303,3303,3303,3301,0002,491.45
1990-09-043,3503,3503,3303,3302,0002,491.45
1990-09-033,5003,5003,4503,45022,0002,581.23
1990-08-313,4703,4803,4503,48031,0002,603.68
1990-08-303,4103,4503,4103,45013,0002,581.23
1990-08-293,4703,4703,4703,47011,0002,596.19
1990-08-283,5003,5003,5003,50013,0002,618.64
1990-08-273,2803,3003,2103,30021,0002,469
1990-08-243,1503,2103,1503,21019,0002,401.67
1990-08-233,4203,4203,3003,30010,0002,469
1990-08-223,5803,5803,4503,47023,0002,596.19
1990-08-213,5503,6003,5503,60012,0002,693.46
1990-08-203,5803,6003,5803,60010,0002,693.46
1990-08-173,7903,7903,6503,6807,0002,753.31
1990-08-163,8503,8503,8003,8007,0002,843.09
1990-08-153,8003,8003,8003,80012,0002,843.09
1990-08-143,7003,8503,6503,85011,0002,880.50
1990-08-133,9503,9503,7503,75010,0002,805.69
1990-08-093,9803,9803,9703,9703,0002,970.29
1990-08-083,8703,9503,8703,95012,0002,955.32
1990-08-073,9103,9103,9103,91015,0002,925.39
1990-08-064,0104,0104,0104,0103,0003,000.21
1990-08-034,2104,2104,1104,11017,0003,075.03
1990-08-024,2504,2504,2004,22030,0003,157.33
1990-08-014,2804,2804,2104,21023,0003,149.85
1990-07-314,2004,2504,2004,23045,0003,164.81
1990-07-304,2904,2904,2004,2002,0003,142.37
1990-07-274,3004,3004,2504,30048,0003,217.19
1990-07-264,3404,3404,2704,31026,0003,224.67
1990-07-254,2604,2904,2504,29038,0003,209.70
1990-07-244,2004,2604,2004,26023,0003,187.26
1990-07-234,3504,3804,2504,30049,0003,217.19
1990-07-204,5004,5504,4504,45038,0003,329.41
1990-07-194,6304,6304,5004,51021,0003,374.30
1990-07-184,6604,6604,5904,59021,0003,434.16
1990-07-174,6504,6504,6004,64067,0003,471.57
1990-07-164,6604,7204,6404,65072,0003,479.05
1990-07-134,6504,6804,6504,66023,0003,486.53
1990-07-124,6404,7104,6404,64070,0003,471.57
1990-07-114,6204,6504,5704,65044,0003,479.05
1990-07-104,7504,7504,6604,66035,0003,486.53
1990-07-094,7204,7204,6804,71015,0003,523.94
1990-07-064,7404,7404,6704,67027,0003,494.01
1990-07-054,6504,7004,6304,70026,0003,516.46
1990-07-044,7504,7504,6504,70043,0003,516.46
1990-07-034,8004,9004,7004,70075,0003,516.46
1990-07-024,7504,9004,7104,850178,0003,628.69
1990-06-294,5904,7504,5504,650246,0003,479.05
1990-06-284,3904,5604,3904,540121,0003,396.75
1990-06-274,2304,3104,2304,31069,0003,224.67
1990-06-264,2204,2304,1904,23053,0003,164.81
1990-06-254,2604,2604,2304,23034,0003,164.81
1990-06-224,2004,2204,1804,21039,0003,149.85
1990-06-214,2404,2404,2004,20030,0003,142.37
1990-06-204,2504,2504,2104,23039,0003,164.81
1990-06-194,2404,2504,2104,24078,0003,172.29
1990-06-184,1304,3004,1104,24077,0003,172.29
1990-06-154,0904,1004,0904,10015,0003,067.55
1990-06-144,1004,1004,0804,0805,0003,052.59
1990-06-134,0604,1004,0604,07011,0003,045.10
1990-06-124,0504,1504,0504,15036,0003,104.96
1990-06-114,0804,0804,0504,05034,0003,030.14
1990-06-084,0704,0704,0304,05033,0003,030.14
1990-06-074,0504,0804,0304,08022,0003,052.59
1990-06-064,0404,0404,0304,0308,0003,015.18
1990-06-053,9504,0203,9504,0204,0003,007.69
1990-06-044,0504,0504,0304,03024,0003,015.18
1990-06-014,0004,0904,0004,08096,0003,052.59
1990-05-313,8804,0003,8803,97067,0002,970.29
1990-05-303,9503,9503,8303,8307,0002,865.54
1990-05-294,0004,0003,9803,98012,0002,977.77
1990-05-284,0004,0804,0004,00026,0002,992.73
1990-05-253,9804,0003,9604,00026,0002,992.73
1990-05-244,0004,0003,9803,9805,0002,977.77
1990-05-233,9503,9503,9303,93025,0002,940.36
1990-05-223,9103,9303,9103,9106,0002,925.39
1990-05-213,9203,9303,9103,91038,0002,925.39
1990-05-183,9303,9303,9203,9308,0002,940.36
1990-05-173,9303,9303,9103,93011,0002,940.36
1990-05-163,9403,9403,9103,94020,0002,947.84
1990-05-153,9403,9603,9403,95033,0002,955.32
1990-05-143,9003,9403,8903,94075,0002,947.84
1990-05-113,8903,9303,8703,89042,0002,910.43
1990-05-103,8803,9303,8703,93014,0002,940.36
1990-05-093,8503,8503,8203,85010,0002,880.50
1990-05-083,8103,8503,8103,85021,0002,880.50
1990-05-073,7503,8203,7503,80034,0002,843.09
1990-05-023,6303,7403,6303,74011,0002,798.20
1990-05-013,6303,6303,6003,6309,0002,715.90
1990-04-273,6503,6903,6303,6908,0002,760.79
1990-04-253,5403,6003,5403,6004,0002,693.46
1990-04-243,6503,6503,5503,5503,0002,656.05
1990-04-233,6503,6503,6003,6008,0002,693.46
1990-04-203,7003,7003,6503,65011,0002,730.87
1990-04-193,6903,7503,6803,70021,0002,768.28
1990-04-183,6003,6703,6003,6705,0002,745.83
1990-04-163,5203,5203,5203,5203,0002,633.60
1990-04-133,6003,6003,6003,6008,0002,693.46
1990-04-123,5703,6003,5503,60016,0002,693.46
1990-04-113,5003,5003,5003,5004,0002,618.64
1990-04-103,4403,4403,3903,4007,0002,543.82
1990-04-093,3903,4403,3803,39028,0002,536.34
1990-04-063,2903,3503,2403,34033,0002,498.93
1990-04-053,2003,2003,1503,20025,0002,394.18
1990-04-043,4003,4003,4003,4006,0002,543.82
1990-04-033,3903,4503,3503,45012,0002,581.23
1990-04-023,4503,4503,4503,4503,0002,581.23
1990-03-303,6503,6503,6103,65011,0002,730.87
1990-03-293,7603,7603,7303,75018,0002,805.69
1990-03-283,8903,8903,8903,8908,0002,910.43
1990-03-273,8503,9003,8403,90019,0002,917.91
1990-03-263,7103,8503,7103,85011,0002,880.50
1990-03-233,6103,6503,4603,65027,0002,730.87
1990-03-223,6503,6503,6003,6005,0002,693.46
1990-03-203,8103,8603,7503,75021,0002,805.69
1990-03-193,9703,9703,8003,80037,0002,843.09
1990-03-163,8603,9603,8603,92034,0002,932.88
1990-03-153,8103,8103,8003,80018,0002,843.09
1990-03-143,8803,8803,7603,80042,0002,843.09
1990-03-133,9303,9303,9303,9305,0002,940.36
1990-03-123,9504,0003,9003,93028,0002,940.36
1990-03-094,0004,0204,0004,00028,0002,992.73
1990-03-083,9604,0003,9004,00045,0002,992.73
1990-03-074,0904,0903,9203,92012,0002,932.88
1990-03-064,0904,0904,0504,09010,0003,060.07
1990-03-054,1204,1204,1204,1208,0003,082.51
1990-03-023,9804,0903,9604,07037,0003,045.10
1990-03-013,9503,9603,9003,95042,0002,955.32
1990-02-283,8403,9503,8403,95048,0002,955.32
1990-02-273,7503,8503,7503,79053,0002,835.61
1990-02-263,9003,9003,9003,90010,0002,917.91
1990-02-234,1804,1804,1004,10011,0003,067.55
1990-02-224,2504,2504,1004,22045,0003,157.33
1990-02-214,3304,3304,3004,30010,0003,217.19
1990-02-204,3304,3504,3304,3509,0003,254.59
1990-02-194,4504,4504,4304,43013,0003,314.45
1990-02-164,4504,4604,4404,45060,0003,329.41
1990-02-154,3404,4804,3304,45026,0003,329.41
1990-02-144,3304,3404,3204,34025,0003,247.11
1990-02-134,3304,3304,3304,3301,0003,239.63
1990-02-094,4004,4004,3304,33045,0003,239.63
1990-02-084,4104,4104,4004,40015,0003,292
1990-02-074,4704,4804,4004,40058,0003,292
1990-02-064,4404,4804,4304,48037,0003,351.86
1990-02-054,3204,4404,3204,43031,0003,314.45
1990-02-024,3204,3504,3104,32051,0003,232.15
1990-02-014,3004,3404,2904,29099,0003,209.70
1990-01-314,1104,2404,1004,24029,0003,172.29
1990-01-304,1204,1504,1004,1505,0003,104.96
1990-01-294,0904,1204,0604,10011,0003,067.55
1990-01-264,1104,1104,0504,05070,0003,030.14
1990-01-254,1304,1304,1004,10030,0003,067.55
1990-01-244,2504,2504,1404,16028,0003,112.44
1990-01-234,1804,2004,1804,20030,0003,142.37
1990-01-224,2304,3004,2004,20032,0003,142.37
1990-01-194,2104,2504,1804,20023,0003,142.37
1990-01-184,1604,2704,1604,26074,0003,187.26
1990-01-174,1004,1904,1004,160100,0003,112.44
1990-01-164,1304,1504,0404,10095,0003,067.55
1990-01-124,1004,1104,0504,08080,0003,052.59
1990-01-113,8804,0503,8804,05032,0003,030.14
1990-01-103,8803,9003,8403,87027,0002,895.47
1990-01-093,9503,9503,8603,90045,0002,917.91
1990-01-083,9203,9203,9103,92011,0002,932.88
1990-01-053,9504,0303,9103,91040,0002,925.39
1990-01-044,0504,0704,0004,00013,0002,992.73

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