1941 (株)中電工の時系列データ [1997年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1997-12-29	2,800	2,850	2,780	2,850	36,000	2,766.99
1997-12-26	2,740	2,750	2,740	2,750	2,000	2,669.90
1997-12-25	2,840	2,860	2,840	2,860	11,000	2,776.70
1997-12-24	2,790	2,860	2,790	2,860	16,000	2,776.70
1997-12-22	2,790	2,800	2,740	2,780	120,000	2,699.03
1997-12-19	2,790	2,800	2,790	2,800	68,000	2,718.45
1997-12-18	2,820	2,830	2,800	2,830	60,000	2,747.57
1997-12-17	2,880	2,880	2,800	2,810	82,000	2,728.16
1997-12-16	2,840	2,840	2,840	2,840	6,000	2,757.28
1997-12-15	2,800	2,860	2,800	2,840	35,000	2,757.28
1997-12-12	2,840	2,860	2,840	2,860	65,000	2,776.70
1997-12-11	2,860	2,860	2,840	2,850	44,000	2,766.99
1997-12-10	2,840	2,860	2,800	2,860	44,000	2,776.70
1997-12-09	2,800	2,840	2,800	2,800	24,000	2,718.45
1997-12-08	2,840	2,860	2,800	2,800	92,000	2,718.45
1997-12-05	2,860	2,860	2,800	2,840	13,000	2,757.28
1997-12-04	2,860	2,860	2,810	2,850	39,000	2,766.99
1997-12-03	2,860	2,870	2,860	2,860	10,000	2,776.70
1997-12-02	3,000	3,000	3,000	3,000	11,000	2,912.62
1997-12-01	2,800	2,850	2,800	2,840	13,000	2,757.28
1997-11-28	2,800	2,850	2,800	2,800	25,000	2,718.45
1997-11-27	2,790	2,800	2,780	2,800	21,000	2,718.45
1997-11-26	2,780	2,840	2,780	2,780	30,000	2,699.03
1997-11-25	2,700	2,720	2,690	2,720	46,000	2,640.78
1997-11-21	2,730	2,760	2,730	2,750	13,000	2,669.90
1997-11-20	2,800	2,810	2,700	2,710	29,000	2,631.07
1997-11-19	2,920	2,930	2,850	2,850	15,000	2,766.99
1997-11-18	3,140	3,140	2,990	2,990	16,000	2,902.91
1997-11-17	2,870	3,200	2,870	3,200	26,000	3,106.80
1997-11-14	2,880	2,890	2,880	2,880	8,000	2,796.12
1997-11-13	2,900	2,940	2,870	2,940	30,000	2,854.37
1997-11-12	2,870	2,910	2,860	2,910	13,000	2,825.24
1997-11-11	2,860	2,900	2,860	2,860	23,000	2,776.70
1997-11-10	2,940	2,940	2,830	2,860	43,000	2,776.70
1997-11-07	2,970	2,970	2,960	2,960	16,000	2,873.79
1997-11-06	2,930	2,960	2,930	2,960	17,000	2,873.79
1997-11-05	2,980	2,980	2,930	2,930	33,000	2,844.66
1997-11-04	2,960	2,960	2,940	2,940	9,000	2,854.37
1997-10-31	2,950	2,950	2,910	2,930	18,000	2,844.66
1997-10-30	2,960	2,960	2,820	2,820	15,000	2,737.86
1997-10-29	2,880	2,960	2,850	2,960	8,000	2,873.79
1997-10-28	2,940	2,960	2,920	2,960	32,000	2,873.79
1997-10-27	2,880	2,900	2,880	2,900	22,000	2,815.53
1997-10-24	2,850	2,850	2,830	2,840	94,000	2,757.28
1997-10-23	2,840	2,850	2,820	2,850	24,000	2,766.99
1997-10-22	2,820	2,860	2,820	2,860	38,000	2,776.70
1997-10-21	2,820	2,830	2,800	2,820	30,000	2,737.86
1997-10-20	2,750	2,760	2,720	2,720	19,000	2,640.78
1997-10-17	2,690	2,740	2,690	2,730	10,000	2,650.49
1997-10-16	2,640	2,690	2,640	2,690	20,000	2,611.65
1997-10-15	2,560	2,640	2,560	2,640	15,000	2,563.11
1997-10-14	2,550	2,550	2,500	2,540	54,000	2,466.02
1997-10-13	2,620	2,620	2,590	2,590	15,000	2,514.56
1997-10-09	2,620	2,630	2,600	2,620	15,000	2,543.69
1997-10-08	2,700	2,700	2,700	2,700	35,000	2,621.36
1997-10-07	2,660	2,670	2,660	2,660	6,000	2,582.52
1997-10-06	2,720	2,720	2,700	2,700	10,000	2,621.36
1997-10-03	2,730	2,730	2,720	2,720	14,000	2,640.78
1997-10-02	2,800	2,800	2,780	2,780	10,000	2,699.03
1997-10-01	2,700	2,700	2,610	2,610	7,000	2,533.98
1997-09-30	2,700	2,790	2,690	2,710	31,000	2,631.07
1997-09-29	2,670	2,680	2,630	2,680	58,000	2,601.94
1997-09-26	2,550	2,640	2,550	2,640	43,000	2,563.11
1997-09-25	2,540	2,540	2,530	2,540	13,000	2,466.02
1997-09-24	2,520	2,530	2,520	2,530	15,000	2,456.31
1997-09-22	2,460	2,470	2,430	2,470	16,000	2,398.06
1997-09-19	2,440	2,440	2,440	2,440	4,000	2,368.93
1997-09-18	2,470	2,470	2,410	2,440	22,000	2,368.93
1997-09-17	2,500	2,500	2,450	2,450	10,000	2,378.64
1997-09-16	2,500	2,510	2,500	2,500	14,000	2,427.18
1997-09-12	2,760	2,760	2,540	2,540	36,000	2,466.02
1997-09-11	2,770	2,770	2,760	2,760	7,000	2,679.61
1997-09-10	2,780	2,780	2,750	2,780	11,000	2,699.03
1997-09-09	2,790	2,790	2,780	2,780	6,000	2,699.03
1997-09-08	2,800	2,830	2,800	2,800	9,000	2,718.45
1997-09-05	2,800	2,800	2,760	2,800	6,000	2,718.45
1997-09-04	2,820	2,820	2,760	2,800	31,000	2,718.45
1997-09-03	2,740	2,830	2,740	2,830	39,000	2,747.57
1997-09-02	2,750	2,760	2,710	2,740	18,000	2,660.19
1997-09-01	2,760	2,760	2,750	2,750	9,000	2,669.90
1997-08-29	2,760	2,760	2,760	2,760	4,000	2,679.61
1997-08-28	2,790	2,830	2,790	2,800	9,000	2,718.45
1997-08-27	2,730	2,790	2,720	2,790	25,000	2,708.74
1997-08-26	2,640	2,730	2,640	2,730	11,000	2,650.49
1997-08-25	2,600	2,640	2,600	2,640	16,000	2,563.11
1997-08-22	2,570	2,610	2,570	2,600	20,000	2,524.27
1997-08-21	2,520	2,550	2,500	2,530	20,000	2,456.31
1997-08-20	2,480	2,500	2,470	2,500	32,000	2,427.18
1997-08-19	2,520	2,520	2,480	2,480	13,000	2,407.77
1997-08-18	2,490	2,490	2,490	2,490	6,000	2,417.48
1997-08-15	2,500	2,500	2,480	2,490	14,000	2,417.48
1997-08-14	2,490	2,500	2,480	2,480	7,000	2,407.77
1997-08-13	2,450	2,490	2,440	2,460	10,000	2,388.35
1997-08-12	2,410	2,440	2,410	2,440	49,000	2,368.93
1997-08-11	2,450	2,470	2,400	2,400	54,000	2,330.10
1997-08-08	2,550	2,550	2,460	2,510	86,000	2,436.89
1997-08-07	2,590	2,590	2,500	2,550	10,000	2,475.73
1997-08-06	2,620	2,630	2,540	2,600	54,000	2,524.27
1997-08-05	2,650	2,650	2,630	2,630	19,000	2,553.40
1997-08-04	2,690	2,690	2,650	2,650	43,000	2,572.82
1997-08-01	2,730	2,740	2,650	2,650	59,000	2,572.82
1997-07-31	2,770	2,770	2,690	2,690	24,000	2,611.65
1997-07-30	2,710	2,710	2,700	2,700	22,000	2,621.36
1997-07-29	2,770	2,770	2,700	2,700	32,000	2,621.36
1997-07-28	2,770	2,780	2,770	2,770	26,000	2,689.32
1997-07-25	2,720	2,790	2,720	2,790	9,000	2,708.74
1997-07-24	2,740	2,780	2,680	2,730	188,000	2,650.49
1997-07-23	2,710	2,710	2,690	2,710	110,000	2,631.07
1997-07-22	2,780	2,780	2,690	2,690	115,000	2,611.65
1997-07-18	2,830	2,840	2,820	2,820	25,000	2,737.86
1997-07-17	2,850	2,890	2,810	2,830	29,000	2,747.57
1997-07-16	2,800	2,870	2,790	2,870	8,000	2,786.41
1997-07-15	2,800	2,800	2,790	2,790	17,000	2,708.74
1997-07-14	2,890	2,890	2,800	2,800	19,000	2,718.45
1997-07-11	2,900	2,900	2,840	2,850	20,000	2,766.99
1997-07-10	2,790	2,870	2,790	2,830	47,000	2,747.57
1997-07-09	2,860	2,860	2,780	2,780	98,000	2,699.03
1997-07-08	2,870	2,880	2,860	2,860	30,000	2,776.70
1997-07-07	2,990	2,990	2,900	2,900	45,000	2,815.53
1997-07-04	3,030	3,030	2,990	3,000	59,000	2,912.62
1997-07-03	3,050	3,050	3,030	3,030	14,000	2,941.75
1997-07-02	3,120	3,120	3,050	3,090	33,000	3,000
1997-07-01	3,120	3,140	3,050	3,090	45,000	3,000
1997-06-30	3,110	3,110	3,030	3,070	40,000	2,980.58
1997-06-27	3,150	3,150	3,090	3,090	28,000	3,000
1997-06-26	3,140	3,140	3,100	3,100	14,000	3,009.71
1997-06-25	3,130	3,140	3,120	3,140	17,000	3,048.54
1997-06-24	3,130	3,150	3,120	3,150	14,000	3,058.25
1997-06-23	3,140	3,140	3,120	3,120	15,000	3,029.13
1997-06-20	3,120	3,140	3,110	3,130	10,000	3,038.83
1997-06-19	3,150	3,200	3,100	3,120	11,000	3,029.13
1997-06-18	3,210	3,210	3,170	3,200	7,000	3,106.80
1997-06-17	3,110	3,110	3,100	3,100	25,000	3,009.71
1997-06-16	3,090	3,150	3,090	3,100	20,000	3,009.71
1997-06-13	3,160	3,160	3,090	3,090	38,000	3,000
1997-06-12	3,110	3,120	3,070	3,120	21,000	3,029.13
1997-06-11	3,090	3,120	3,090	3,100	51,000	3,009.71
1997-06-10	3,080	3,120	3,070	3,110	23,000	3,019.42
1997-06-09	3,080	3,110	3,080	3,100	27,000	3,009.71
1997-06-06	3,080	3,100	3,070	3,100	10,000	3,009.71
1997-06-05	3,090	3,100	3,070	3,070	14,000	2,980.58
1997-06-04	3,090	3,110	3,070	3,090	28,000	3,000
1997-06-03	3,130	3,150	3,070	3,070	52,000	2,980.58
1997-06-02	3,090	3,100	3,070	3,080	23,000	2,990.29
1997-05-30	3,150	3,150	3,070	3,100	43,000	3,009.71
1997-05-29	3,120	3,150	3,100	3,150	24,000	3,058.25
1997-05-28	3,100	3,110	3,070	3,110	14,000	3,019.42
1997-05-27	3,120	3,120	3,100	3,100	10,000	3,009.71
1997-05-26	3,100	3,100	3,090	3,100	19,000	3,009.71
1997-05-23	3,150	3,200	3,100	3,130	28,000	3,038.83
1997-05-22	3,210	3,230	3,200	3,200	25,000	3,106.80
1997-05-21	3,210	3,250	3,210	3,210	17,000	3,116.50
1997-05-20	3,300	3,300	3,250	3,250	12,000	3,155.34
1997-05-19	3,290	3,300	3,290	3,300	3,000	3,203.88
1997-05-16	3,290	3,300	3,240	3,280	29,000	3,184.47
1997-05-15	3,240	3,250	3,200	3,240	35,000	3,145.63
1997-05-14	3,190	3,240	3,180	3,200	12,000	3,106.80
1997-05-13	3,230	3,240	3,200	3,200	15,000	3,106.80
1997-05-12	3,220	3,230	3,200	3,230	18,000	3,135.92
1997-05-09	3,210	3,210	3,180	3,180	28,000	3,087.38
1997-05-08	3,260	3,260	3,200	3,200	30,000	3,106.80
1997-05-07	3,250	3,280	3,210	3,260	24,000	3,165.05
1997-05-06	3,220	3,300	3,200	3,200	62,000	3,106.80
1997-05-02	3,220	3,230	3,200	3,200	43,000	3,106.80
1997-05-01	3,220	3,240	3,200	3,210	32,000	3,116.50
1997-04-30	3,220	3,270	3,220	3,240	40,000	3,145.63
1997-04-28	3,310	3,310	3,200	3,200	4,000	3,106.80
1997-04-25	3,320	3,330	3,300	3,310	37,000	3,213.59
1997-04-24	3,330	3,330	3,300	3,310	29,000	3,213.59
1997-04-23	3,320	3,340	3,320	3,320	23,000	3,223.30
1997-04-22	3,320	3,320	3,320	3,320	23,000	3,223.30
1997-04-21	3,270	3,340	3,270	3,320	16,000	3,223.30
1997-04-18	3,240	3,260	3,240	3,250	33,000	3,155.34
1997-04-17	3,200	3,240	3,200	3,240	5,000	3,145.63
1997-04-16	3,230	3,240	3,200	3,240	36,000	3,145.63
1997-04-15	3,200	3,230	3,200	3,200	23,000	3,106.80
1997-04-14	3,210	3,240	3,190	3,200	82,000	3,106.80
1997-04-11	3,190	3,250	3,150	3,250	6,000	3,155.34
1997-04-10	3,200	3,200	3,150	3,150	32,000	3,058.25
1997-04-09	3,290	3,290	3,200	3,200	30,000	3,106.80
1997-04-08	3,250	3,290	3,220	3,290	30,000	3,194.17
1997-04-07	3,390	3,420	3,250	3,250	15,000	3,155.34
1997-04-04	3,250	3,390	3,220	3,390	12,000	3,291.26
1997-04-03	3,470	3,540	3,470	3,470	11,000	3,368.93
1997-04-02	3,420	3,470	3,400	3,470	15,000	3,368.93
1997-04-01	3,270	3,390	3,250	3,390	13,000	3,291.26
1997-03-31	3,410	3,410	3,270	3,270	7,000	3,174.76
1997-03-28	3,300	3,300	3,270	3,270	7,000	3,174.76
1997-03-27	3,210	3,220	3,210	3,210	6,000	3,116.50
1997-03-26	3,240	3,240	3,180	3,180	21,000	3,087.38
1997-03-25	3,450	3,450	3,430	3,450	29,000	3,045.01
1997-03-24	3,480	3,480	3,430	3,430	24,000	3,027.36
1997-03-21	3,510	3,510	3,440	3,480	46,000	3,071.49
1997-03-19	3,620	3,630	3,510	3,510	37,000	3,097.97
1997-03-18	3,600	3,700	3,600	3,600	36,000	3,177.41
1997-03-17	3,450	3,650	3,450	3,650	21,000	3,221.54
1997-03-14	3,390	3,500	3,370	3,500	86,000	3,089.14
1997-03-13	3,330	3,360	3,330	3,360	2,000	2,965.58
1997-03-12	3,330	3,330	3,290	3,320	12,000	2,930.27
1997-03-11	3,360	3,360	3,320	3,320	23,000	2,930.27
1997-03-10	3,360	3,360	3,340	3,340	7,000	2,947.93
1997-03-07	3,390	3,390	3,350	3,390	7,000	2,992.06
1997-03-06	3,430	3,440	3,390	3,390	35,000	2,992.06
1997-03-05	3,440	3,440	3,430	3,440	44,000	3,036.19
1997-03-04	3,490	3,500	3,490	3,490	45,000	3,080.32
1997-03-03	3,470	3,480	3,460	3,460	8,000	3,053.84
1997-02-28	3,400	3,450	3,400	3,450	6,000	3,045.01
1997-02-27	3,500	3,500	3,390	3,400	79,000	3,000.88
1997-02-26	3,460	3,490	3,450	3,490	14,000	3,080.32
1997-02-25	3,470	3,500	3,440	3,450	20,000	3,045.01
1997-02-24	3,400	3,500	3,400	3,450	17,000	3,045.01
1997-02-21	3,340	3,430	3,330	3,330	8,000	2,939.10
1997-02-20	3,230	3,230	3,200	3,230	27,000	2,850.84
1997-02-19	3,230	3,230	3,200	3,200	5,000	2,824.36
1997-02-18	3,270	3,270	3,230	3,230	15,000	2,850.84
1997-02-17	3,270	3,270	3,230	3,230	7,000	2,850.84
1997-02-14	3,270	3,270	3,200	3,270	10,000	2,886.14
1997-02-13	3,300	3,300	3,190	3,280	64,000	2,894.97
1997-02-12	3,290	3,300	3,260	3,270	23,000	2,886.14
1997-02-10	3,300	3,300	3,270	3,280	37,000	2,894.97
1997-02-07	3,270	3,290	3,270	3,290	20,000	2,903.80
1997-02-06	3,300	3,330	3,240	3,250	66,000	2,868.49
1997-02-05	3,300	3,300	3,300	3,300	15,000	2,912.62
1997-02-04	3,400	3,400	3,400	3,400	8,000	3,000.88
1997-02-03	3,280	3,300	3,260	3,260	46,000	2,877.32
1997-01-31	3,340	3,350	3,310	3,330	101,000	2,939.10
1997-01-30	3,310	3,350	3,310	3,330	135,000	2,939.10
1997-01-29	3,420	3,420	3,350	3,360	32,000	2,965.58
1997-01-28	3,470	3,470	3,400	3,400	10,000	3,000.88
1997-01-27	3,340	3,370	3,340	3,350	23,000	2,956.75
1997-01-24	3,390	3,390	3,340	3,350	47,000	2,956.75
1997-01-23	3,400	3,440	3,390	3,390	14,000	2,992.06
1997-01-22	3,390	3,450	3,390	3,400	17,000	3,000.88
1997-01-21	3,400	3,400	3,340	3,340	42,000	2,947.93
1997-01-20	3,330	3,340	3,320	3,340	34,000	2,947.93
1997-01-17	3,340	3,350	3,320	3,320	33,000	2,930.27
1997-01-16	3,350	3,350	3,340	3,350	11,000	2,956.75
1997-01-14	3,320	3,320	3,260	3,320	40,000	2,930.27
1997-01-13	3,350	3,370	3,340	3,370	13,000	2,974.40
1997-01-10	3,500	3,500	3,340	3,370	31,000	2,974.40
1997-01-09	3,440	3,440	3,390	3,440	5,000	3,036.19
1997-01-08	3,690	3,690	3,340	3,340	33,000	2,947.93
1997-01-07	3,590	3,690	3,590	3,690	26,000	3,256.84

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

1941 (株)中電工 の時系列データ [1997年度]

1941 (株)中電工の時系列データ [1997年度]