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
1998-12-302,4102,4102,4102,4101,0002,339.81
1998-12-292,3652,3652,3652,3652,0002,296.12
1998-12-282,3552,3652,3552,3658,0002,296.12
1998-12-252,3502,3502,3502,3506,0002,281.55
1998-12-242,3702,3702,3602,3607,0002,291.26
1998-12-222,3752,3802,3702,370100,0002,300.97
1998-12-212,3802,3802,3752,37512,0002,305.83
1998-12-182,3902,3902,3752,38013,0002,310.68
1998-12-172,3552,3552,3502,35020,0002,281.55
1998-12-162,3652,3652,3602,36016,0002,291.26
1998-12-152,3802,3802,3652,36527,0002,296.12
1998-12-142,4102,4502,3802,39023,0002,320.39
1998-12-112,4502,4502,3802,410130,0002,339.81
1998-12-102,4702,4702,4502,45027,0002,378.64
1998-12-092,4802,4802,4702,48016,0002,407.77
1998-12-082,5002,5002,4802,48011,0002,407.77
1998-12-072,5202,5202,4702,47014,0002,398.06
1998-12-042,5202,5202,5202,5205,0002,446.60
1998-12-032,5402,5452,5402,5407,0002,466.02
1998-12-022,6902,6902,6102,69014,0002,611.65
1998-12-012,6002,6002,5202,5306,0002,456.31
1998-11-302,5702,6002,5702,6008,0002,524.27
1998-11-272,5702,5702,5702,5701,0002,495.15
1998-11-262,5702,5702,5702,5701,0002,495.15
1998-11-252,6102,6102,6102,6103,0002,533.98
1998-11-242,5602,5752,5602,57514,0002,500
1998-11-202,5052,5702,4902,56027,0002,485.44
1998-11-192,5252,5752,5252,57514,0002,500
1998-11-182,6002,6202,5602,60020,0002,524.27
1998-11-172,5102,5602,5102,56013,0002,485.44
1998-11-162,5102,5502,5102,51032,0002,436.89
1998-11-132,5802,5802,4602,50015,0002,427.18
1998-11-122,6002,6002,5802,60018,0002,524.27
1998-11-112,6002,6052,6002,60019,0002,524.27
1998-11-102,6002,6002,6002,60029,0002,524.27
1998-11-092,7002,7002,7002,70011,0002,621.36
1998-11-062,7002,7002,6202,62010,0002,543.69
1998-11-052,8002,8002,7152,80039,0002,718.45
1998-11-042,7902,8002,7602,79017,0002,708.74
1998-11-022,6652,6702,6652,67011,0002,592.23
1998-10-302,6802,6802,6752,6757,0002,597.09
1998-10-292,7002,7002,6402,6405,0002,563.11
1998-10-282,6952,7002,6502,6507,0002,572.82
1998-10-272,8002,8002,7802,78016,0002,699.03
1998-10-262,7802,8002,7802,78014,0002,699.03
1998-10-232,7652,7952,7402,7406,0002,660.19
1998-10-222,8552,8602,7802,80518,0002,723.30
1998-10-212,8852,9452,8702,87018,0002,786.41
1998-10-202,8403,0002,8352,99559,0002,907.77
1998-10-192,8002,8402,8002,84020,0002,757.28
1998-10-162,8002,8202,7752,80054,0002,718.45
1998-10-152,8002,8002,7752,77515,0002,694.17
1998-10-142,7052,7802,7052,77524,0002,694.17
1998-10-132,6652,7052,6652,70517,0002,626.21
1998-10-122,5752,6502,5752,65015,0002,572.82
1998-10-092,5252,5252,5002,5106,0002,436.89
1998-10-082,5952,5952,5252,5259,0002,451.46
1998-10-072,5002,5952,5002,59510,0002,519.42
1998-10-062,4202,5002,4202,4859,0002,412.62
1998-10-052,4702,5102,4502,46028,0002,388.35
1998-10-022,6502,6502,5102,51013,0002,436.89
1998-10-012,6302,6302,6302,6309,0002,553.40
1998-09-302,6452,6552,6202,64017,0002,563.11
1998-09-292,5002,6502,5002,6456,0002,567.96
1998-09-282,4902,6202,4502,6208,0002,543.69
1998-09-252,4102,4502,4102,45011,0002,378.64
1998-09-242,4702,6302,4702,48510,0002,412.62
1998-09-222,4852,4852,4452,48030,0002,407.77
1998-09-212,4452,4852,4052,48513,0002,412.62
1998-09-182,5402,5652,5002,56513,0002,490.29
1998-09-172,5452,5452,5002,5005,0002,427.18
1998-09-162,4952,5502,4952,54011,0002,466.02
1998-09-142,5402,5502,5002,50013,0002,427.18
1998-09-112,4052,5002,4052,50071,0002,427.18
1998-09-102,5352,5352,5352,5357,0002,461.17
1998-09-092,5002,5002,4902,49515,0002,422.33
1998-09-082,4852,4852,4402,47513,0002,402.91
1998-09-072,4002,4802,3952,48055,0002,407.77
1998-09-042,4102,4402,4002,400113,0002,330.10
1998-09-032,4052,4452,4052,4459,0002,373.79
1998-09-022,6502,6552,5752,5757,0002,500
1998-09-012,4852,4852,4002,45030,0002,378.64
1998-08-312,5602,5602,4802,4809,0002,407.77
1998-08-282,4002,4202,4002,4007,0002,330.10
1998-08-272,4552,4552,4102,42088,0002,349.51
1998-08-262,5202,5202,4202,4206,0002,349.51
1998-08-252,6002,6002,6002,60014,0002,524.27
1998-08-242,5952,6002,5952,6002,0002,524.27
1998-08-212,6002,6002,6002,6006,0002,524.27
1998-08-202,6652,6652,5902,6509,0002,572.82
1998-08-192,6902,7102,6902,71012,0002,631.07
1998-08-182,7352,7352,7102,7109,0002,631.07
1998-08-172,7452,7452,6902,7107,0002,631.07
1998-08-142,8002,8002,8002,8001,0002,718.45
1998-08-132,7702,8002,7702,8005,0002,718.45
1998-08-122,7652,7652,7652,7652,0002,684.47
1998-08-112,8002,8002,7102,72024,0002,640.78
1998-08-102,8802,8802,8302,8306,0002,747.57
1998-08-062,8852,8852,8802,8803,0002,796.12
1998-08-052,8302,8802,8302,8806,0002,796.12
1998-08-042,9902,9902,8702,8706,0002,786.41
1998-08-032,8702,8702,8702,8702,0002,786.41
1998-07-312,9802,9802,8652,8708,0002,786.41
1998-07-302,9502,9552,9502,95531,0002,868.93
1998-07-293,0003,0002,9502,9505,0002,864.08
1998-07-283,0003,0003,0003,0006,0002,912.62
1998-07-273,0603,0602,9853,00013,0002,912.62
1998-07-242,9652,9852,9652,98510,0002,898.06
1998-07-232,9502,9652,9502,96529,0002,878.64
1998-07-222,9953,0002,9502,95015,0002,864.08
1998-07-213,0703,0702,9703,0007,0002,912.62
1998-07-173,0703,0703,0703,0702,0002,980.58
1998-07-163,1003,1003,0703,0706,0002,980.58
1998-07-153,2003,2003,1803,20010,0003,106.80
1998-07-143,2003,2003,1803,20019,0003,106.80
1998-07-133,1703,1703,1503,1706,0003,077.67
1998-07-103,1903,1903,1603,1903,0003,097.09
1998-07-093,2803,2803,2103,2104,0003,116.50
1998-07-083,3003,3203,3003,3203,0003,223.30
1998-07-073,2003,3403,2003,34016,0003,242.72
1998-07-063,2003,2003,1903,20016,0003,106.80
1998-07-032,9853,2002,9853,19010,0003,097.09
1998-07-023,0603,0602,9602,98013,0002,893.20
1998-07-012,8952,9002,8502,89518,0002,810.68
1998-06-303,2003,2002,8952,89537,0002,810.68
1998-06-292,9653,0002,9652,96513,0002,878.64
1998-06-262,8702,8702,8452,8454,0002,762.14
1998-06-252,8952,8952,8002,80014,0002,718.45
1998-06-242,8652,8652,8502,8504,0002,766.99
1998-06-232,7902,8102,7852,7855,0002,703.88
1998-06-222,7852,7852,7852,7851,0002,703.88
1998-06-192,8402,8402,7802,7804,0002,699.03
1998-06-182,8002,8152,7802,78018,0002,699.03
1998-06-172,7552,7602,7302,7309,0002,650.49
1998-06-162,7502,7502,7502,7504,0002,669.90
1998-06-152,7902,7902,7602,7803,0002,699.03
1998-06-122,8702,8702,8302,83055,0002,747.57
1998-06-112,9102,9102,8302,8308,0002,747.57
1998-06-102,8402,8402,8302,8303,0002,747.57
1998-06-092,8752,8802,8402,8404,0002,757.28
1998-06-083,0003,0002,8802,8802,0002,796.12
1998-06-052,9503,0002,9503,0008,0002,912.62
1998-06-043,0003,0003,0003,0003,0002,912.62
1998-06-033,0103,0403,0003,03012,0002,941.75
1998-06-023,0103,0402,9603,04020,0002,951.46
1998-06-012,8652,8702,8602,86017,0002,776.70
1998-05-292,9702,9702,8602,86012,0002,776.70
1998-05-282,8803,0202,8803,0209,0002,932.04
1998-05-272,9152,9552,8052,80515,0002,723.30
1998-05-263,0003,0002,9302,9308,0002,844.66
1998-05-253,0303,0503,0303,0407,0002,951.46
1998-05-223,0603,0703,0603,0606,0002,970.87
1998-05-213,1603,2003,1103,11012,0003,019.42
1998-05-203,1503,2003,1503,16011,0003,067.96
1998-05-193,0203,1503,0203,15010,0003,058.25
1998-05-183,0003,0002,9752,9753,0002,888.35
1998-05-152,9502,9652,9502,96020,0002,873.79
1998-05-142,9602,9602,9602,9602,0002,873.79
1998-05-132,9652,9752,9602,9607,0002,873.79
1998-05-123,0803,0802,9752,9756,0002,888.35
1998-05-112,9553,0302,9553,0307,0002,941.75
1998-05-082,9552,9552,9552,9552,0002,868.93
1998-05-072,9252,9652,9252,95512,0002,868.93
1998-05-063,1503,1502,9502,9659,0002,878.64
1998-05-013,0103,0102,9703,00016,0002,912.62
1998-04-303,0003,1503,0003,06015,0002,970.87
1998-04-283,1503,1502,9503,00020,0002,912.62
1998-04-273,3003,3003,2003,20025,0003,106.80
1998-04-243,3003,3003,3003,3009,0003,203.88
1998-04-233,3003,3003,3003,3002,0003,203.88
1998-04-223,2503,3003,2503,30011,0003,203.88
1998-04-213,2503,2503,2003,25086,0003,155.34
1998-04-203,2603,2603,2503,25012,0003,155.34
1998-04-173,3003,3003,2503,25010,0003,155.34
1998-04-163,3003,3003,2503,25011,0003,155.34
1998-04-153,2503,2503,2503,2507,0003,155.34
1998-04-143,2903,3003,2903,30010,0003,203.88
1998-04-133,2403,3003,2303,30055,0003,203.88
1998-04-103,2403,2403,2203,2204,0003,126.21
1998-04-093,2703,2703,2403,2405,0003,145.63
1998-04-083,2503,3003,2503,30016,0003,203.88
1998-04-073,2503,2503,2403,2408,0003,145.63
1998-04-063,2503,2503,2503,2507,0003,155.34
1998-04-033,2603,2703,2503,2709,0003,174.76
1998-04-023,3003,3003,2303,24057,0003,145.63
1998-04-013,3503,3503,3103,3206,0003,223.30
1998-03-313,3203,3603,3003,36020,0003,262.14
1998-03-303,3703,3703,3003,3007,0003,203.88
1998-03-273,3803,3803,3003,36010,0003,262.14
1998-03-263,3103,3903,3103,38032,0003,281.55
1998-03-253,3003,3003,3003,30011,0003,203.88
1998-03-243,3903,3903,3003,30038,0003,203.88
1998-03-233,3003,3803,3003,30046,0003,203.88
1998-03-203,3603,3603,3103,35016,0003,252.43
1998-03-193,3003,3103,3003,31034,0003,213.59
1998-03-183,3503,3503,3003,30011,0003,203.88
1998-03-173,3503,3503,3403,35048,0003,252.43
1998-03-163,3503,3503,3503,3505,0003,252.43
1998-03-133,3003,4003,3003,40078,0003,300.97
1998-03-123,3503,3503,3003,30011,0003,203.88
1998-03-113,3503,3503,3503,350122,0003,252.43
1998-03-103,3903,4003,3903,40012,0003,300.97
1998-03-093,3003,4103,3003,39012,0003,291.26
1998-03-063,3703,4103,3503,35017,0003,252.43
1998-03-053,3803,3803,3703,37018,0003,271.84
1998-03-043,4003,4003,4003,4004,0003,300.97
1998-03-033,4603,4603,4003,40021,0003,300.97
1998-03-023,4403,4603,4003,4308,0003,330.10
1998-02-273,4603,4603,4403,4405,0003,339.81
1998-02-263,3103,3403,3003,3405,0003,242.72
1998-02-253,2703,3103,2703,31019,0003,213.59
1998-02-243,2603,2803,2503,28010,0003,184.47
1998-02-233,2103,2803,2103,25011,0003,155.34
1998-02-203,2003,2103,2003,21013,0003,116.50
1998-02-193,2103,3003,2003,2904,0003,194.17
1998-02-183,3003,3003,2003,2009,0003,106.80
1998-02-173,2803,2803,2803,2803,0003,184.47
1998-02-163,2003,3003,2003,29029,0003,194.17
1998-02-133,2403,2403,1903,1908,0003,097.09
1998-02-123,1903,2003,1903,20013,0003,106.80
1998-02-103,1903,1903,1903,19017,0003,097.09
1998-02-093,1203,1403,1203,1409,0003,048.54
1998-02-063,1503,1703,1203,12025,0003,029.13
1998-02-053,1203,1503,1203,1507,0003,058.25
1998-02-043,1603,1603,1003,1007,0003,009.71
1998-02-033,1803,1803,1003,18025,0003,087.38
1998-02-023,1503,1503,0803,15013,0003,058.25
1998-01-303,1003,1203,0603,06021,0002,970.87
1998-01-293,0603,1003,0603,07021,0002,980.58
1998-01-283,0303,1003,0303,06084,0002,970.87
1998-01-273,0303,0303,0003,00010,0002,912.62
1998-01-263,0003,0303,0003,03016,0002,941.75
1998-01-233,0003,0002,9702,9709,0002,883.50
1998-01-223,0403,0403,0003,00020,0002,912.62
1998-01-213,0003,0103,0003,00021,0002,912.62
1998-01-203,0003,0002,9802,99039,0002,902.91
1998-01-192,9702,9902,9502,97023,0002,883.50
1998-01-162,9102,9502,8502,95039,0002,864.08
1998-01-142,9402,9502,9402,9503,0002,864.08
1998-01-132,9603,0002,9603,00026,0002,912.62
1998-01-122,9602,9602,9602,9607,0002,873.79
1998-01-093,0403,0403,0403,0407,0002,951.46
1998-01-082,8703,0402,8703,0408,0002,951.46
1998-01-072,9302,9302,8702,8705,0002,786.41
1998-01-062,9702,9802,9702,98021,0002,893.20

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