1941 (株)中電工の時系列データ [1998年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1998-12-30	2,410	2,410	2,410	2,410	1,000	2,339.81
1998-12-29	2,365	2,365	2,365	2,365	2,000	2,296.12
1998-12-28	2,355	2,365	2,355	2,365	8,000	2,296.12
1998-12-25	2,350	2,350	2,350	2,350	6,000	2,281.55
1998-12-24	2,370	2,370	2,360	2,360	7,000	2,291.26
1998-12-22	2,375	2,380	2,370	2,370	100,000	2,300.97
1998-12-21	2,380	2,380	2,375	2,375	12,000	2,305.83
1998-12-18	2,390	2,390	2,375	2,380	13,000	2,310.68
1998-12-17	2,355	2,355	2,350	2,350	20,000	2,281.55
1998-12-16	2,365	2,365	2,360	2,360	16,000	2,291.26
1998-12-15	2,380	2,380	2,365	2,365	27,000	2,296.12
1998-12-14	2,410	2,450	2,380	2,390	23,000	2,320.39
1998-12-11	2,450	2,450	2,380	2,410	130,000	2,339.81
1998-12-10	2,470	2,470	2,450	2,450	27,000	2,378.64
1998-12-09	2,480	2,480	2,470	2,480	16,000	2,407.77
1998-12-08	2,500	2,500	2,480	2,480	11,000	2,407.77
1998-12-07	2,520	2,520	2,470	2,470	14,000	2,398.06
1998-12-04	2,520	2,520	2,520	2,520	5,000	2,446.60
1998-12-03	2,540	2,545	2,540	2,540	7,000	2,466.02
1998-12-02	2,690	2,690	2,610	2,690	14,000	2,611.65
1998-12-01	2,600	2,600	2,520	2,530	6,000	2,456.31
1998-11-30	2,570	2,600	2,570	2,600	8,000	2,524.27
1998-11-27	2,570	2,570	2,570	2,570	1,000	2,495.15
1998-11-26	2,570	2,570	2,570	2,570	1,000	2,495.15
1998-11-25	2,610	2,610	2,610	2,610	3,000	2,533.98
1998-11-24	2,560	2,575	2,560	2,575	14,000	2,500
1998-11-20	2,505	2,570	2,490	2,560	27,000	2,485.44
1998-11-19	2,525	2,575	2,525	2,575	14,000	2,500
1998-11-18	2,600	2,620	2,560	2,600	20,000	2,524.27
1998-11-17	2,510	2,560	2,510	2,560	13,000	2,485.44
1998-11-16	2,510	2,550	2,510	2,510	32,000	2,436.89
1998-11-13	2,580	2,580	2,460	2,500	15,000	2,427.18
1998-11-12	2,600	2,600	2,580	2,600	18,000	2,524.27
1998-11-11	2,600	2,605	2,600	2,600	19,000	2,524.27
1998-11-10	2,600	2,600	2,600	2,600	29,000	2,524.27
1998-11-09	2,700	2,700	2,700	2,700	11,000	2,621.36
1998-11-06	2,700	2,700	2,620	2,620	10,000	2,543.69
1998-11-05	2,800	2,800	2,715	2,800	39,000	2,718.45
1998-11-04	2,790	2,800	2,760	2,790	17,000	2,708.74
1998-11-02	2,665	2,670	2,665	2,670	11,000	2,592.23
1998-10-30	2,680	2,680	2,675	2,675	7,000	2,597.09
1998-10-29	2,700	2,700	2,640	2,640	5,000	2,563.11
1998-10-28	2,695	2,700	2,650	2,650	7,000	2,572.82
1998-10-27	2,800	2,800	2,780	2,780	16,000	2,699.03
1998-10-26	2,780	2,800	2,780	2,780	14,000	2,699.03
1998-10-23	2,765	2,795	2,740	2,740	6,000	2,660.19
1998-10-22	2,855	2,860	2,780	2,805	18,000	2,723.30
1998-10-21	2,885	2,945	2,870	2,870	18,000	2,786.41
1998-10-20	2,840	3,000	2,835	2,995	59,000	2,907.77
1998-10-19	2,800	2,840	2,800	2,840	20,000	2,757.28
1998-10-16	2,800	2,820	2,775	2,800	54,000	2,718.45
1998-10-15	2,800	2,800	2,775	2,775	15,000	2,694.17
1998-10-14	2,705	2,780	2,705	2,775	24,000	2,694.17
1998-10-13	2,665	2,705	2,665	2,705	17,000	2,626.21
1998-10-12	2,575	2,650	2,575	2,650	15,000	2,572.82
1998-10-09	2,525	2,525	2,500	2,510	6,000	2,436.89
1998-10-08	2,595	2,595	2,525	2,525	9,000	2,451.46
1998-10-07	2,500	2,595	2,500	2,595	10,000	2,519.42
1998-10-06	2,420	2,500	2,420	2,485	9,000	2,412.62
1998-10-05	2,470	2,510	2,450	2,460	28,000	2,388.35
1998-10-02	2,650	2,650	2,510	2,510	13,000	2,436.89
1998-10-01	2,630	2,630	2,630	2,630	9,000	2,553.40
1998-09-30	2,645	2,655	2,620	2,640	17,000	2,563.11
1998-09-29	2,500	2,650	2,500	2,645	6,000	2,567.96
1998-09-28	2,490	2,620	2,450	2,620	8,000	2,543.69
1998-09-25	2,410	2,450	2,410	2,450	11,000	2,378.64
1998-09-24	2,470	2,630	2,470	2,485	10,000	2,412.62
1998-09-22	2,485	2,485	2,445	2,480	30,000	2,407.77
1998-09-21	2,445	2,485	2,405	2,485	13,000	2,412.62
1998-09-18	2,540	2,565	2,500	2,565	13,000	2,490.29
1998-09-17	2,545	2,545	2,500	2,500	5,000	2,427.18
1998-09-16	2,495	2,550	2,495	2,540	11,000	2,466.02
1998-09-14	2,540	2,550	2,500	2,500	13,000	2,427.18
1998-09-11	2,405	2,500	2,405	2,500	71,000	2,427.18
1998-09-10	2,535	2,535	2,535	2,535	7,000	2,461.17
1998-09-09	2,500	2,500	2,490	2,495	15,000	2,422.33
1998-09-08	2,485	2,485	2,440	2,475	13,000	2,402.91
1998-09-07	2,400	2,480	2,395	2,480	55,000	2,407.77
1998-09-04	2,410	2,440	2,400	2,400	113,000	2,330.10
1998-09-03	2,405	2,445	2,405	2,445	9,000	2,373.79
1998-09-02	2,650	2,655	2,575	2,575	7,000	2,500
1998-09-01	2,485	2,485	2,400	2,450	30,000	2,378.64
1998-08-31	2,560	2,560	2,480	2,480	9,000	2,407.77
1998-08-28	2,400	2,420	2,400	2,400	7,000	2,330.10
1998-08-27	2,455	2,455	2,410	2,420	88,000	2,349.51
1998-08-26	2,520	2,520	2,420	2,420	6,000	2,349.51
1998-08-25	2,600	2,600	2,600	2,600	14,000	2,524.27
1998-08-24	2,595	2,600	2,595	2,600	2,000	2,524.27
1998-08-21	2,600	2,600	2,600	2,600	6,000	2,524.27
1998-08-20	2,665	2,665	2,590	2,650	9,000	2,572.82
1998-08-19	2,690	2,710	2,690	2,710	12,000	2,631.07
1998-08-18	2,735	2,735	2,710	2,710	9,000	2,631.07
1998-08-17	2,745	2,745	2,690	2,710	7,000	2,631.07
1998-08-14	2,800	2,800	2,800	2,800	1,000	2,718.45
1998-08-13	2,770	2,800	2,770	2,800	5,000	2,718.45
1998-08-12	2,765	2,765	2,765	2,765	2,000	2,684.47
1998-08-11	2,800	2,800	2,710	2,720	24,000	2,640.78
1998-08-10	2,880	2,880	2,830	2,830	6,000	2,747.57
1998-08-06	2,885	2,885	2,880	2,880	3,000	2,796.12
1998-08-05	2,830	2,880	2,830	2,880	6,000	2,796.12
1998-08-04	2,990	2,990	2,870	2,870	6,000	2,786.41
1998-08-03	2,870	2,870	2,870	2,870	2,000	2,786.41
1998-07-31	2,980	2,980	2,865	2,870	8,000	2,786.41
1998-07-30	2,950	2,955	2,950	2,955	31,000	2,868.93
1998-07-29	3,000	3,000	2,950	2,950	5,000	2,864.08
1998-07-28	3,000	3,000	3,000	3,000	6,000	2,912.62
1998-07-27	3,060	3,060	2,985	3,000	13,000	2,912.62
1998-07-24	2,965	2,985	2,965	2,985	10,000	2,898.06
1998-07-23	2,950	2,965	2,950	2,965	29,000	2,878.64
1998-07-22	2,995	3,000	2,950	2,950	15,000	2,864.08
1998-07-21	3,070	3,070	2,970	3,000	7,000	2,912.62
1998-07-17	3,070	3,070	3,070	3,070	2,000	2,980.58
1998-07-16	3,100	3,100	3,070	3,070	6,000	2,980.58
1998-07-15	3,200	3,200	3,180	3,200	10,000	3,106.80
1998-07-14	3,200	3,200	3,180	3,200	19,000	3,106.80
1998-07-13	3,170	3,170	3,150	3,170	6,000	3,077.67
1998-07-10	3,190	3,190	3,160	3,190	3,000	3,097.09
1998-07-09	3,280	3,280	3,210	3,210	4,000	3,116.50
1998-07-08	3,300	3,320	3,300	3,320	3,000	3,223.30
1998-07-07	3,200	3,340	3,200	3,340	16,000	3,242.72
1998-07-06	3,200	3,200	3,190	3,200	16,000	3,106.80
1998-07-03	2,985	3,200	2,985	3,190	10,000	3,097.09
1998-07-02	3,060	3,060	2,960	2,980	13,000	2,893.20
1998-07-01	2,895	2,900	2,850	2,895	18,000	2,810.68
1998-06-30	3,200	3,200	2,895	2,895	37,000	2,810.68
1998-06-29	2,965	3,000	2,965	2,965	13,000	2,878.64
1998-06-26	2,870	2,870	2,845	2,845	4,000	2,762.14
1998-06-25	2,895	2,895	2,800	2,800	14,000	2,718.45
1998-06-24	2,865	2,865	2,850	2,850	4,000	2,766.99
1998-06-23	2,790	2,810	2,785	2,785	5,000	2,703.88
1998-06-22	2,785	2,785	2,785	2,785	1,000	2,703.88
1998-06-19	2,840	2,840	2,780	2,780	4,000	2,699.03
1998-06-18	2,800	2,815	2,780	2,780	18,000	2,699.03
1998-06-17	2,755	2,760	2,730	2,730	9,000	2,650.49
1998-06-16	2,750	2,750	2,750	2,750	4,000	2,669.90
1998-06-15	2,790	2,790	2,760	2,780	3,000	2,699.03
1998-06-12	2,870	2,870	2,830	2,830	55,000	2,747.57
1998-06-11	2,910	2,910	2,830	2,830	8,000	2,747.57
1998-06-10	2,840	2,840	2,830	2,830	3,000	2,747.57
1998-06-09	2,875	2,880	2,840	2,840	4,000	2,757.28
1998-06-08	3,000	3,000	2,880	2,880	2,000	2,796.12
1998-06-05	2,950	3,000	2,950	3,000	8,000	2,912.62
1998-06-04	3,000	3,000	3,000	3,000	3,000	2,912.62
1998-06-03	3,010	3,040	3,000	3,030	12,000	2,941.75
1998-06-02	3,010	3,040	2,960	3,040	20,000	2,951.46
1998-06-01	2,865	2,870	2,860	2,860	17,000	2,776.70
1998-05-29	2,970	2,970	2,860	2,860	12,000	2,776.70
1998-05-28	2,880	3,020	2,880	3,020	9,000	2,932.04
1998-05-27	2,915	2,955	2,805	2,805	15,000	2,723.30
1998-05-26	3,000	3,000	2,930	2,930	8,000	2,844.66
1998-05-25	3,030	3,050	3,030	3,040	7,000	2,951.46
1998-05-22	3,060	3,070	3,060	3,060	6,000	2,970.87
1998-05-21	3,160	3,200	3,110	3,110	12,000	3,019.42
1998-05-20	3,150	3,200	3,150	3,160	11,000	3,067.96
1998-05-19	3,020	3,150	3,020	3,150	10,000	3,058.25
1998-05-18	3,000	3,000	2,975	2,975	3,000	2,888.35
1998-05-15	2,950	2,965	2,950	2,960	20,000	2,873.79
1998-05-14	2,960	2,960	2,960	2,960	2,000	2,873.79
1998-05-13	2,965	2,975	2,960	2,960	7,000	2,873.79
1998-05-12	3,080	3,080	2,975	2,975	6,000	2,888.35
1998-05-11	2,955	3,030	2,955	3,030	7,000	2,941.75
1998-05-08	2,955	2,955	2,955	2,955	2,000	2,868.93
1998-05-07	2,925	2,965	2,925	2,955	12,000	2,868.93
1998-05-06	3,150	3,150	2,950	2,965	9,000	2,878.64
1998-05-01	3,010	3,010	2,970	3,000	16,000	2,912.62
1998-04-30	3,000	3,150	3,000	3,060	15,000	2,970.87
1998-04-28	3,150	3,150	2,950	3,000	20,000	2,912.62
1998-04-27	3,300	3,300	3,200	3,200	25,000	3,106.80
1998-04-24	3,300	3,300	3,300	3,300	9,000	3,203.88
1998-04-23	3,300	3,300	3,300	3,300	2,000	3,203.88
1998-04-22	3,250	3,300	3,250	3,300	11,000	3,203.88
1998-04-21	3,250	3,250	3,200	3,250	86,000	3,155.34
1998-04-20	3,260	3,260	3,250	3,250	12,000	3,155.34
1998-04-17	3,300	3,300	3,250	3,250	10,000	3,155.34
1998-04-16	3,300	3,300	3,250	3,250	11,000	3,155.34
1998-04-15	3,250	3,250	3,250	3,250	7,000	3,155.34
1998-04-14	3,290	3,300	3,290	3,300	10,000	3,203.88
1998-04-13	3,240	3,300	3,230	3,300	55,000	3,203.88
1998-04-10	3,240	3,240	3,220	3,220	4,000	3,126.21
1998-04-09	3,270	3,270	3,240	3,240	5,000	3,145.63
1998-04-08	3,250	3,300	3,250	3,300	16,000	3,203.88
1998-04-07	3,250	3,250	3,240	3,240	8,000	3,145.63
1998-04-06	3,250	3,250	3,250	3,250	7,000	3,155.34
1998-04-03	3,260	3,270	3,250	3,270	9,000	3,174.76
1998-04-02	3,300	3,300	3,230	3,240	57,000	3,145.63
1998-04-01	3,350	3,350	3,310	3,320	6,000	3,223.30
1998-03-31	3,320	3,360	3,300	3,360	20,000	3,262.14
1998-03-30	3,370	3,370	3,300	3,300	7,000	3,203.88
1998-03-27	3,380	3,380	3,300	3,360	10,000	3,262.14
1998-03-26	3,310	3,390	3,310	3,380	32,000	3,281.55
1998-03-25	3,300	3,300	3,300	3,300	11,000	3,203.88
1998-03-24	3,390	3,390	3,300	3,300	38,000	3,203.88
1998-03-23	3,300	3,380	3,300	3,300	46,000	3,203.88
1998-03-20	3,360	3,360	3,310	3,350	16,000	3,252.43
1998-03-19	3,300	3,310	3,300	3,310	34,000	3,213.59
1998-03-18	3,350	3,350	3,300	3,300	11,000	3,203.88
1998-03-17	3,350	3,350	3,340	3,350	48,000	3,252.43
1998-03-16	3,350	3,350	3,350	3,350	5,000	3,252.43
1998-03-13	3,300	3,400	3,300	3,400	78,000	3,300.97
1998-03-12	3,350	3,350	3,300	3,300	11,000	3,203.88
1998-03-11	3,350	3,350	3,350	3,350	122,000	3,252.43
1998-03-10	3,390	3,400	3,390	3,400	12,000	3,300.97
1998-03-09	3,300	3,410	3,300	3,390	12,000	3,291.26
1998-03-06	3,370	3,410	3,350	3,350	17,000	3,252.43
1998-03-05	3,380	3,380	3,370	3,370	18,000	3,271.84
1998-03-04	3,400	3,400	3,400	3,400	4,000	3,300.97
1998-03-03	3,460	3,460	3,400	3,400	21,000	3,300.97
1998-03-02	3,440	3,460	3,400	3,430	8,000	3,330.10
1998-02-27	3,460	3,460	3,440	3,440	5,000	3,339.81
1998-02-26	3,310	3,340	3,300	3,340	5,000	3,242.72
1998-02-25	3,270	3,310	3,270	3,310	19,000	3,213.59
1998-02-24	3,260	3,280	3,250	3,280	10,000	3,184.47
1998-02-23	3,210	3,280	3,210	3,250	11,000	3,155.34
1998-02-20	3,200	3,210	3,200	3,210	13,000	3,116.50
1998-02-19	3,210	3,300	3,200	3,290	4,000	3,194.17
1998-02-18	3,300	3,300	3,200	3,200	9,000	3,106.80
1998-02-17	3,280	3,280	3,280	3,280	3,000	3,184.47
1998-02-16	3,200	3,300	3,200	3,290	29,000	3,194.17
1998-02-13	3,240	3,240	3,190	3,190	8,000	3,097.09
1998-02-12	3,190	3,200	3,190	3,200	13,000	3,106.80
1998-02-10	3,190	3,190	3,190	3,190	17,000	3,097.09
1998-02-09	3,120	3,140	3,120	3,140	9,000	3,048.54
1998-02-06	3,150	3,170	3,120	3,120	25,000	3,029.13
1998-02-05	3,120	3,150	3,120	3,150	7,000	3,058.25
1998-02-04	3,160	3,160	3,100	3,100	7,000	3,009.71
1998-02-03	3,180	3,180	3,100	3,180	25,000	3,087.38
1998-02-02	3,150	3,150	3,080	3,150	13,000	3,058.25
1998-01-30	3,100	3,120	3,060	3,060	21,000	2,970.87
1998-01-29	3,060	3,100	3,060	3,070	21,000	2,980.58
1998-01-28	3,030	3,100	3,030	3,060	84,000	2,970.87
1998-01-27	3,030	3,030	3,000	3,000	10,000	2,912.62
1998-01-26	3,000	3,030	3,000	3,030	16,000	2,941.75
1998-01-23	3,000	3,000	2,970	2,970	9,000	2,883.50
1998-01-22	3,040	3,040	3,000	3,000	20,000	2,912.62
1998-01-21	3,000	3,010	3,000	3,000	21,000	2,912.62
1998-01-20	3,000	3,000	2,980	2,990	39,000	2,902.91
1998-01-19	2,970	2,990	2,950	2,970	23,000	2,883.50
1998-01-16	2,910	2,950	2,850	2,950	39,000	2,864.08
1998-01-14	2,940	2,950	2,940	2,950	3,000	2,864.08
1998-01-13	2,960	3,000	2,960	3,000	26,000	2,912.62
1998-01-12	2,960	2,960	2,960	2,960	7,000	2,873.79
1998-01-09	3,040	3,040	3,040	3,040	7,000	2,951.46
1998-01-08	2,870	3,040	2,870	3,040	8,000	2,951.46
1998-01-07	2,930	2,930	2,870	2,870	5,000	2,786.41
1998-01-06	2,970	2,980	2,970	2,980	21,000	2,893.20

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

2025年01月
日	月	火	水	木	金	土
« 12月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

1941 (株)中電工 の時系列データ [1998年度]

1941 (株)中電工の時系列データ [1998年度]