1941 (株)中電工 の時系列データ [1992年度]

日付始値高値安値終値出来高調整後終値
1992-12-304,1804,1804,1804,1801,0003,283.77
1992-12-294,1804,1804,1804,1807,0003,283.77
1992-12-284,1804,1804,1804,1805,0003,283.77
1992-12-254,1904,1904,1804,18022,0003,283.77
1992-12-244,2004,2004,1904,19022,0003,291.63
1992-12-224,1804,1804,1004,11089,0003,228.78
1992-12-214,1504,1504,1304,13022,0003,244.49
1992-12-184,1404,1404,1304,14038,0003,252.35
1992-12-174,1104,1504,1104,14020,0003,252.35
1992-12-164,1504,1504,1504,15012,0003,260.21
1992-12-154,1504,1604,1004,16026,0003,268.06
1992-12-144,1504,1504,1004,14025,0003,252.35
1992-12-114,1004,1504,0604,15056,0003,260.21
1992-12-104,1004,1004,1004,10021,0003,220.93
1992-12-094,0704,1004,0704,10014,0003,220.93
1992-12-084,0504,0604,0404,06026,0003,189.50
1992-12-074,0304,0504,0204,05035,0003,181.65
1992-12-044,0504,0504,0304,03018,0003,165.93
1992-12-034,0204,0504,0204,0507,0003,181.65
1992-12-024,0204,0904,0204,03036,0003,165.93
1992-12-014,0204,0404,0204,02024,0003,158.08
1992-11-304,0204,0304,0104,02055,0003,158.08
1992-11-274,0204,0204,0104,0108,0003,150.22
1992-11-263,9604,0203,9504,02028,0003,158.08
1992-11-253,9403,9403,9403,94013,0003,095.23
1992-11-243,9403,9403,9403,9405,0003,095.23
1992-11-203,9303,9403,9303,94032,0003,095.23
1992-11-193,9103,9403,9003,93034,0003,087.38
1992-11-183,9003,9103,8103,89049,0003,055.95
1992-11-173,8903,8903,8503,89027,0003,055.95
1992-11-163,8903,8903,8903,8903,0003,055.95
1992-11-133,9103,9103,8403,88029,0003,048.10
1992-11-123,9103,9103,9003,91014,0003,071.66
1992-11-113,9003,9003,8803,90032,0003,063.81
1992-11-103,9003,9003,9003,9003,0003,063.81
1992-11-093,8503,8703,8503,85019,0003,024.53
1992-11-063,8503,8503,8103,85022,0003,024.53
1992-11-053,9003,9403,9003,94010,0003,095.23
1992-11-043,9003,9003,8603,88037,0003,048.10
1992-11-024,0004,0003,9003,9002,0003,063.81
1992-10-303,9803,9803,9703,97010,0003,118.80
1992-10-294,0004,0003,9803,99017,0003,134.51
1992-10-283,9704,0003,9703,98028,0003,126.65
1992-10-273,9803,9903,9503,97034,0003,118.80
1992-10-263,9503,9503,9503,95013,0003,103.09
1992-10-233,9604,0003,9504,00011,0003,142.37
1992-10-223,9003,9203,9003,9205,0003,079.52
1992-10-213,9203,9503,9203,95023,0003,103.09
1992-10-203,9403,9403,9103,9102,0003,071.66
1992-10-194,0004,0003,9903,9902,0003,134.51
1992-10-164,0104,0103,9703,97025,0003,118.80
1992-10-153,9804,0003,9804,0004,0003,142.37
1992-10-144,0004,0004,0004,0001,0003,142.37
1992-10-134,0004,0004,0004,00020,0003,142.37
1992-10-124,0004,0004,0004,0004,0003,142.37
1992-10-083,9503,9503,9103,95032,0003,103.09
1992-10-073,9803,9803,9503,95022,0003,103.09
1992-10-063,9503,9803,9003,98032,0003,126.65
1992-10-053,9803,9803,9503,97018,0003,118.80
1992-10-023,9704,0203,9704,0207,0003,158.08
1992-10-013,9603,9803,9103,96017,0003,110.94
1992-09-304,0004,0003,9503,95013,0003,103.09
1992-09-294,0004,0003,9504,00014,0003,142.37
1992-09-284,0504,0504,0204,04020,0003,173.79
1992-09-254,0404,0504,0304,05032,0003,181.65
1992-09-244,0004,0404,0004,04028,0003,173.79
1992-09-223,8303,8703,8303,87050,0003,040.24
1992-09-213,8003,8503,7803,810121,0002,993.10
1992-09-183,8003,8303,7803,80065,0002,985.25
1992-09-174,0104,0103,8803,88056,0003,048.10
1992-09-164,0104,0204,0104,02011,0003,158.08
1992-09-144,1504,1504,1504,1501,0003,260.21
1992-09-114,2604,3004,2204,23053,0003,323.05
1992-09-104,2804,2904,2404,29017,0003,370.19
1992-09-094,2304,2904,2304,28016,0003,362.33
1992-09-084,2804,3404,2804,33075,0003,401.61
1992-09-074,2804,3104,2804,28065,0003,362.33
1992-09-044,2204,2404,2004,23029,0003,323.05
1992-09-034,1904,2004,1704,20028,0003,299.48
1992-09-024,1804,2004,1804,19015,0003,291.63
1992-09-014,2704,2704,2004,23024,0003,323.05
1992-08-314,2204,2804,2004,270136,0003,354.48
1992-08-284,0704,2004,0604,180134,0003,283.77
1992-08-274,0504,0904,0404,07082,0003,197.36
1992-08-263,9504,0003,9104,00043,0003,142.37
1992-08-253,9904,0003,9003,91066,0003,071.66
1992-08-243,8604,0203,8504,01099,0003,150.22
1992-08-213,6703,8503,6703,810143,0002,993.10
1992-08-203,5103,6503,5103,65062,0002,867.41
1992-08-193,5303,5303,4403,47069,0002,726
1992-08-183,5503,5503,5303,53016,0002,773.14
1992-08-173,5503,5503,5103,55013,0002,788.85
1992-08-143,5003,5403,5003,54033,0002,780.99
1992-08-133,5503,5503,5003,55019,0002,788.85
1992-08-123,5003,5003,5003,50011,0002,749.57
1992-08-113,7703,8003,7503,75089,0002,945.97
1992-08-103,7903,8003,7603,80016,0002,985.25
1992-08-073,9303,9303,8003,90020,0003,063.81
1992-08-063,9603,9903,9203,96034,0003,110.94
1992-08-053,9403,9503,9303,94014,0003,095.23
1992-08-043,8903,9303,8403,89033,0003,055.95
1992-08-033,8603,8903,8603,8906,0003,055.95
1992-07-313,7503,8103,7503,80055,0002,985.25
1992-07-303,8003,8003,7403,74077,0002,938.11
1992-07-293,9903,9903,7503,75061,0002,945.97
1992-07-284,0204,0203,9803,99054,0003,134.51
1992-07-274,0404,0604,0204,02038,0003,158.08
1992-07-244,0604,0604,0004,00016,0003,142.37
1992-07-234,0904,0904,0504,0608,0003,189.50
1992-07-224,1704,1704,0604,10035,0003,220.93
1992-07-214,1004,1204,0904,12068,0003,236.64
1992-07-204,2204,2204,1504,15047,0003,260.21
1992-07-174,2804,2804,2704,28010,0003,362.33
1992-07-164,2904,2904,2404,29020,0003,370.19
1992-07-154,2504,3504,2504,34044,0003,409.47
1992-07-144,2304,2504,2304,25018,0003,338.76
1992-07-134,1804,2304,1804,23027,0003,323.05
1992-07-104,2604,2604,2104,21048,0003,307.34
1992-07-094,2704,2704,2504,2609,0003,346.62
1992-07-084,3604,3604,3304,33037,0003,401.61
1992-07-074,4004,4704,4004,40060,0003,456.60
1992-07-064,3604,4404,3604,420116,0003,472.31
1992-07-034,3404,3904,3404,37047,0003,433.04
1992-07-024,1804,2404,1804,24018,0003,330.91
1992-07-014,2304,2504,2004,20031,0003,299.48
1992-06-304,2004,2404,2004,23011,0003,323.05
1992-06-294,1704,1704,1504,1706,0003,275.92
1992-06-264,2004,2004,1504,15025,0003,260.21
1992-06-254,1604,2004,1104,11031,0003,228.78
1992-06-244,2004,3004,1604,16053,0003,268.06
1992-06-234,1904,1904,1504,15021,0003,260.21
1992-06-224,2804,2904,2004,24017,0003,330.91
1992-06-194,2704,3004,2704,30022,0003,378.04
1992-06-184,2704,2704,2004,27054,0003,354.48
1992-06-174,3304,3304,3004,30020,0003,378.04
1992-06-164,3104,3204,3104,31010,0003,385.90
1992-06-154,3304,3404,3304,33011,0003,401.61
1992-06-124,3504,3504,3304,33017,0003,401.61
1992-06-114,3404,3504,3204,32031,0003,393.76
1992-06-104,4104,4104,3504,35025,0003,417.32
1992-06-094,4104,4104,4004,41016,0003,464.46
1992-06-084,4404,4404,4004,42023,0003,472.31
1992-06-054,4404,4404,4004,44032,0003,488.03
1992-06-044,4704,4704,4304,45043,0003,495.88
1992-06-034,4404,4704,4204,470103,0003,511.59
1992-06-024,3404,4404,3404,44091,0003,488.03
1992-06-014,3704,3704,2804,300117,0003,378.04
1992-05-294,3004,3004,2904,2909,0003,370.19
1992-05-284,2504,3004,2504,26042,0003,346.62
1992-05-274,2504,3004,2504,29056,0003,370.19
1992-05-264,2504,3004,2504,27012,0003,354.48
1992-05-254,2804,2804,2204,22030,0003,315.20
1992-05-224,2504,3004,2304,24083,0003,330.91
1992-05-214,2704,3504,2704,35086,0003,417.32
1992-05-204,2504,2904,2404,24042,0003,330.91
1992-05-194,2504,2504,2004,20011,0003,299.48
1992-05-184,1404,2304,1404,20022,0003,299.48
1992-05-154,2004,2004,1304,13019,0003,244.49
1992-05-144,1904,2504,1904,25093,0003,338.76
1992-05-134,1304,1904,1204,19099,0003,291.63
1992-05-124,2004,2104,1804,18029,0003,283.77
1992-05-114,2304,2404,2004,20044,0003,299.48
1992-05-084,1204,2004,1204,15070,0003,260.21
1992-05-074,0104,1704,0004,170194,0003,275.92
1992-05-063,9004,0303,9003,970119,0003,118.80
1992-05-013,9003,9503,8503,91089,0003,071.66
1992-04-303,8603,9003,8403,900104,0003,063.81
1992-04-283,8603,8803,8603,87023,0003,040.24
1992-04-273,9103,9203,8903,90059,0003,063.81
1992-04-243,9403,9403,9103,91013,0003,071.66
1992-04-233,9003,9503,9003,94044,0003,095.23
1992-04-223,9803,9903,9203,92016,0003,079.52
1992-04-213,9003,9303,9003,93018,0003,087.38
1992-04-203,9203,9203,8903,89019,0003,055.95
1992-04-173,9203,9203,8803,92037,0003,079.52
1992-04-163,9003,9503,9003,92033,0003,079.52
1992-04-153,8604,0003,8603,88035,0003,048.10
1992-04-143,8003,8503,7503,85025,0003,024.53
1992-04-133,9504,0003,8503,85045,0003,024.53
1992-04-103,8903,9903,8903,95031,0003,103.09
1992-04-093,8703,9103,8603,91030,0003,071.66
1992-04-083,7403,7903,7203,72041,0002,922.40
1992-04-073,9203,9503,8403,84054,0003,016.67
1992-04-063,9103,9203,9103,92020,0003,079.52
1992-04-033,9703,9703,9303,94033,0003,095.23
1992-04-023,9903,9903,9403,94022,0003,095.23
1992-04-013,9903,9903,9403,94017,0003,095.23
1992-03-314,0004,0103,9903,99035,0003,134.51
1992-03-303,9904,0203,9804,00024,0003,142.37
1992-03-273,9703,9703,9403,9608,0003,110.94
1992-03-263,9303,9503,9003,95070,0003,103.09
1992-03-253,8603,9003,8603,88047,0003,048.10
1992-03-243,9503,9503,9203,92080,0003,079.52
1992-03-233,9604,0103,9503,96045,0003,110.94
1992-03-193,9504,1003,9504,01044,0003,150.22
1992-03-183,9804,0003,9203,92028,0003,079.52
1992-03-174,0204,0203,9904,02027,0003,158.08
1992-03-164,0904,0904,0004,02040,0003,158.08
1992-03-134,1504,2104,0504,17053,0003,275.92
1992-03-124,2704,2704,2004,20031,0003,299.48
1992-03-114,3504,3504,2704,32056,0003,393.76
1992-03-104,4204,4204,3604,3609,0003,425.18
1992-03-094,5004,5004,4604,46014,0003,503.74
1992-03-064,4604,5004,4604,50032,0003,535.16
1992-03-054,4804,4804,4604,460123,0003,503.74
1992-03-044,5004,5004,4904,49015,0003,527.31
1992-03-034,5804,5804,5104,51024,0003,543.02
1992-03-024,5804,5904,5804,59018,0003,605.87
1992-02-284,6004,6004,5404,59016,0003,605.87
1992-02-274,4904,5104,4904,50077,0003,535.16
1992-02-264,4904,5204,4904,52010,0003,550.87
1992-02-254,5204,5204,4904,49041,0003,527.31
1992-02-244,5304,5404,5004,51033,0003,543.02
1992-02-214,5004,5104,4804,51082,0003,543.02
1992-02-204,4804,4904,4804,49043,0003,527.31
1992-02-194,5004,5004,4704,50012,0003,535.16
1992-02-184,5104,5804,5104,52023,0003,550.87
1992-02-174,5004,5404,4704,54072,0003,566.59
1992-02-144,5504,5904,5304,53026,0003,558.73
1992-02-134,6104,6104,5504,56056,0003,582.30
1992-02-124,6304,6304,6104,61017,0003,621.58
1992-02-104,6504,6504,6204,62024,0003,629.43
1992-02-074,8004,8204,6204,630120,0003,637.29
1992-02-064,8004,8404,8004,800107,0003,770.84
1992-02-054,8004,8004,7604,79046,0003,762.98
1992-02-044,7504,7504,6904,75055,0003,731.56
1992-02-034,7204,7504,6704,75066,0003,731.56
1992-01-314,5404,6204,5304,620149,0003,629.43
1992-01-304,3504,5304,3504,50051,0003,535.16
1992-01-294,4704,4704,3504,35053,0003,417.32
1992-01-284,5404,5404,4504,45021,0003,495.88
1992-01-274,5504,5504,4104,55017,0003,574.44
1992-01-244,5504,5504,5504,55011,0003,574.44
1992-01-234,5504,6004,5404,55019,0003,574.44
1992-01-224,4604,6504,4404,60028,0003,613.72
1992-01-214,5004,5504,4504,45016,0003,495.88
1992-01-204,5604,5604,4504,50058,0003,535.16
1992-01-174,5604,5904,5104,51055,0003,543.02
1992-01-164,6704,6804,6104,66017,0003,660.86
1992-01-144,6204,6404,6004,61028,0003,621.58
1992-01-134,6804,7204,6404,64011,0003,645.15
1992-01-104,8504,8504,7404,760113,0003,739.42
1992-01-094,8604,8704,8204,87035,0003,825.83
1992-01-084,9004,9004,8104,83080,0003,794.41
1992-01-074,8604,8904,8404,89077,0003,841.54
1992-01-064,8004,9004,8004,900137,0003,849.40

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