1941 (株)中電工の時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	1,605	1,613	1,605	1,606	8,900	1,606
2004-12-29	1,615	1,616	1,593	1,604	17,000	1,604
2004-12-28	1,625	1,628	1,605	1,608	17,000	1,608
2004-12-27	1,611	1,625	1,598	1,603	25,800	1,603
2004-12-24	1,606	1,620	1,600	1,600	53,600	1,600
2004-12-22	1,600	1,600	1,590	1,595	34,500	1,595
2004-12-21	1,580	1,590	1,575	1,584	60,400	1,584
2004-12-20	1,567	1,580	1,560	1,571	61,700	1,571
2004-12-17	1,551	1,570	1,551	1,567	28,300	1,567
2004-12-16	1,544	1,559	1,544	1,559	20,100	1,559
2004-12-15	1,575	1,576	1,562	1,565	33,300	1,565
2004-12-14	1,541	1,565	1,541	1,562	80,400	1,562
2004-12-13	1,528	1,536	1,528	1,530	52,200	1,530
2004-12-10	1,510	1,528	1,508	1,518	94,700	1,518
2004-12-09	1,510	1,515	1,490	1,504	79,400	1,504
2004-12-08	1,505	1,515	1,505	1,513	34,800	1,513
2004-12-07	1,510	1,516	1,496	1,505	43,400	1,505
2004-12-06	1,512	1,520	1,506	1,509	49,700	1,509
2004-12-03	1,509	1,520	1,492	1,510	57,900	1,510
2004-12-02	1,507	1,527	1,502	1,527	34,900	1,527
2004-12-01	1,475	1,491	1,453	1,478	31,700	1,478
2004-11-30	1,499	1,501	1,480	1,490	28,400	1,490
2004-11-29	1,499	1,528	1,482	1,500	32,400	1,500
2004-11-26	1,500	1,502	1,478	1,487	44,100	1,487
2004-11-25	1,509	1,509	1,460	1,507	53,700	1,507
2004-11-24	1,510	1,517	1,496	1,500	22,300	1,500
2004-11-22	1,515	1,522	1,477	1,496	41,300	1,496
2004-11-19	1,542	1,542	1,524	1,525	50,100	1,525
2004-11-18	1,530	1,540	1,523	1,525	41,700	1,525
2004-11-17	1,521	1,532	1,511	1,521	45,700	1,521
2004-11-16	1,529	1,534	1,522	1,532	69,500	1,532
2004-11-15	1,520	1,540	1,510	1,530	75,100	1,530
2004-11-12	1,500	1,535	1,500	1,518	45,300	1,518
2004-11-11	1,530	1,544	1,515	1,520	20,600	1,520
2004-11-10	1,495	1,530	1,495	1,518	56,600	1,518
2004-11-09	1,525	1,530	1,471	1,525	46,400	1,525
2004-11-08	1,518	1,545	1,501	1,524	58,700	1,524
2004-11-05	1,528	1,528	1,498	1,518	35,900	1,518
2004-11-04	1,500	1,510	1,480	1,501	61,300	1,501
2004-11-02	1,485	1,498	1,470	1,496	38,000	1,496
2004-11-01	1,491	1,499	1,481	1,485	31,600	1,485
2004-10-29	1,472	1,497	1,470	1,471	45,600	1,471
2004-10-28	1,469	1,480	1,465	1,480	37,800	1,480
2004-10-27	1,490	1,490	1,460	1,468	38,100	1,468
2004-10-26	1,470	1,486	1,461	1,486	54,100	1,486
2004-10-25	1,492	1,492	1,462	1,470	58,300	1,470
2004-10-22	1,481	1,498	1,476	1,482	35,000	1,482
2004-10-21	1,477	1,479	1,449	1,465	36,600	1,465
2004-10-20	1,440	1,474	1,440	1,457	39,700	1,457
2004-10-19	1,461	1,489	1,444	1,459	14,400	1,459
2004-10-18	1,457	1,477	1,430	1,441	31,500	1,441
2004-10-15	1,470	1,470	1,445	1,456	42,800	1,456
2004-10-14	1,470	1,478	1,453	1,458	48,400	1,458
2004-10-13	1,480	1,490	1,470	1,483	47,800	1,483
2004-10-12	1,500	1,502	1,470	1,481	78,900	1,481
2004-10-08	1,500	1,509	1,497	1,501	43,900	1,501
2004-10-07	1,500	1,504	1,485	1,504	63,500	1,504
2004-10-06	1,495	1,506	1,490	1,501	38,600	1,501
2004-10-05	1,500	1,510	1,495	1,509	72,000	1,509
2004-10-04	1,496	1,510	1,486	1,503	124,100	1,503
2004-10-01	1,486	1,499	1,485	1,496	46,700	1,496
2004-09-30	1,483	1,490	1,463	1,468	68,400	1,468
2004-09-29	1,510	1,510	1,460	1,472	27,700	1,472
2004-09-28	1,460	1,482	1,460	1,462	24,400	1,462
2004-09-27	1,477	1,478	1,456	1,470	18,500	1,470
2004-09-24	1,482	1,490	1,468	1,478	108,500	1,478
2004-09-22	1,487	1,490	1,466	1,480	43,000	1,480
2004-09-21	1,485	1,500	1,485	1,485	19,100	1,485
2004-09-17	1,500	1,500	1,480	1,484	57,500	1,484
2004-09-16	1,491	1,500	1,487	1,491	25,300	1,491
2004-09-15	1,507	1,514	1,495	1,500	51,500	1,500
2004-09-14	1,502	1,510	1,493	1,506	60,100	1,506
2004-09-13	1,505	1,517	1,483	1,504	35,800	1,504
2004-09-10	1,513	1,513	1,471	1,487	101,800	1,487
2004-09-09	1,510	1,526	1,495	1,495	58,100	1,495
2004-09-08	1,519	1,536	1,500	1,501	21,000	1,501
2004-09-07	1,517	1,517	1,493	1,500	18,300	1,500
2004-09-06	1,504	1,520	1,483	1,507	41,700	1,507
2004-09-03	1,516	1,516	1,466	1,484	49,000	1,484
2004-09-02	1,528	1,530	1,511	1,511	112,700	1,511
2004-09-01	1,511	1,528	1,511	1,513	11,300	1,513
2004-08-31	1,516	1,517	1,484	1,492	21,400	1,492
2004-08-30	1,522	1,559	1,510	1,517	11,700	1,517
2004-08-27	1,531	1,531	1,506	1,523	11,000	1,523
2004-08-26	1,546	1,580	1,501	1,501	21,100	1,501
2004-08-25	1,492	1,548	1,491	1,524	34,000	1,524
2004-08-24	1,495	1,499	1,476	1,481	6,800	1,481
2004-08-23	1,487	1,519	1,482	1,482	14,200	1,482
2004-08-20	1,487	1,495	1,463	1,495	8,600	1,495
2004-08-19	1,495	1,495	1,475	1,487	10,600	1,487
2004-08-18	1,467	1,488	1,460	1,486	16,400	1,486
2004-08-17	1,459	1,516	1,457	1,466	12,700	1,466
2004-08-16	1,474	1,480	1,382	1,459	32,600	1,459
2004-08-13	1,506	1,507	1,458	1,494	56,800	1,494
2004-08-12	1,529	1,543	1,520	1,528	10,300	1,528
2004-08-11	1,513	1,547	1,501	1,547	22,200	1,547
2004-08-10	1,506	1,527	1,501	1,512	9,200	1,512
2004-08-09	1,500	1,536	1,500	1,505	22,600	1,505
2004-08-06	1,550	1,550	1,514	1,521	65,200	1,521
2004-08-05	1,545	1,563	1,542	1,551	19,800	1,551
2004-08-04	1,550	1,583	1,521	1,532	29,200	1,532
2004-08-03	1,595	1,595	1,555	1,568	19,100	1,568
2004-08-02	1,555	1,595	1,555	1,565	18,500	1,565
2004-07-30	1,578	1,598	1,555	1,598	20,600	1,598
2004-07-29	1,584	1,584	1,551	1,557	32,100	1,557
2004-07-28	1,600	1,604	1,572	1,604	24,200	1,604
2004-07-27	1,592	1,620	1,560	1,561	18,500	1,561
2004-07-26	1,605	1,641	1,601	1,601	18,000	1,601
2004-07-23	1,618	1,638	1,611	1,611	29,100	1,611
2004-07-22	1,610	1,618	1,600	1,608	10,600	1,608
2004-07-21	1,630	1,641	1,605	1,624	27,600	1,624
2004-07-20	1,640	1,671	1,634	1,641	18,000	1,641
2004-07-16	1,670	1,670	1,650	1,659	17,800	1,659
2004-07-15	1,651	1,680	1,650	1,650	27,200	1,650
2004-07-14	1,722	1,735	1,670	1,670	31,400	1,670
2004-07-13	1,694	1,700	1,662	1,680	32,100	1,680
2004-07-12	1,695	1,721	1,657	1,693	25,200	1,693
2004-07-09	1,595	1,651	1,595	1,635	37,900	1,635
2004-07-08	1,658	1,667	1,614	1,615	33,400	1,615
2004-07-07	1,650	1,699	1,636	1,652	39,600	1,652
2004-07-06	1,712	1,737	1,697	1,698	24,300	1,698
2004-07-05	1,738	1,768	1,738	1,738	29,300	1,738
2004-07-02	1,787	1,787	1,764	1,771	17,600	1,771
2004-07-01	1,811	1,811	1,769	1,771	16,500	1,771
2004-06-30	1,790	1,790	1,764	1,785	35,500	1,785
2004-06-29	1,800	1,800	1,768	1,790	23,000	1,790
2004-06-28	1,780	1,802	1,774	1,800	26,000	1,800
2004-06-25	1,770	1,797	1,766	1,774	31,200	1,774
2004-06-24	1,772	1,785	1,755	1,755	22,500	1,755
2004-06-23	1,742	1,782	1,742	1,765	30,400	1,765
2004-06-22	1,800	1,800	1,760	1,772	24,700	1,772
2004-06-21	1,780	1,813	1,780	1,799	35,800	1,799
2004-06-18	1,774	1,784	1,716	1,751	38,100	1,751
2004-06-17	1,801	1,820	1,778	1,804	22,900	1,804
2004-06-16	1,835	1,835	1,804	1,817	39,000	1,817
2004-06-15	1,843	1,843	1,764	1,820	43,300	1,820
2004-06-14	1,821	1,848	1,806	1,824	73,000	1,824
2004-06-11	1,764	1,800	1,764	1,791	259,200	1,791
2004-06-10	1,858	1,877	1,822	1,854	25,900	1,854
2004-06-09	1,823	1,837	1,809	1,828	52,700	1,828
2004-06-08	1,860	1,860	1,828	1,831	52,100	1,831
2004-06-07	1,866	1,887	1,825	1,847	52,300	1,847
2004-06-04	1,837	1,865	1,824	1,865	41,300	1,865
2004-06-03	1,863	1,893	1,805	1,823	58,100	1,823
2004-06-02	1,895	1,895	1,851	1,863	31,900	1,863
2004-06-01	1,898	1,898	1,867	1,898	47,100	1,898
2004-05-31	1,903	1,903	1,867	1,887	21,300	1,887
2004-05-28	1,899	1,909	1,877	1,902	47,400	1,902
2004-05-27	1,900	1,900	1,860	1,874	44,700	1,874
2004-05-26	1,902	1,939	1,890	1,913	63,000	1,913
2004-05-25	1,903	1,903	1,820	1,872	42,200	1,872
2004-05-24	1,916	1,936	1,888	1,893	55,600	1,893
2004-05-21	1,870	1,939	1,865	1,916	107,500	1,916
2004-05-20	1,870	1,875	1,850	1,875	80,400	1,875
2004-05-19	1,847	1,891	1,820	1,882	32,100	1,882
2004-05-18	1,816	1,848	1,771	1,815	46,700	1,815
2004-05-17	1,815	1,829	1,813	1,816	73,300	1,816
2004-05-14	1,790	1,861	1,790	1,811	59,600	1,811
2004-05-13	1,816	1,825	1,756	1,788	41,500	1,788
2004-05-12	1,801	1,815	1,727	1,815	62,900	1,815
2004-05-11	1,840	1,840	1,773	1,801	54,000	1,801
2004-05-10	1,881	1,894	1,740	1,839	88,900	1,839
2004-05-07	1,890	1,910	1,880	1,880	30,500	1,880
2004-05-06	1,985	1,985	1,890	1,890	54,900	1,890
2004-04-30	1,981	1,981	1,874	1,969	65,900	1,969
2004-04-28	1,980	1,997	1,971	1,981	38,900	1,981
2004-04-27	1,980	1,984	1,961	1,967	46,000	1,967
2004-04-26	1,975	1,980	1,965	1,965	23,600	1,965
2004-04-23	1,972	1,972	1,952	1,963	29,500	1,963
2004-04-22	1,972	1,973	1,959	1,962	50,300	1,962
2004-04-21	1,961	1,979	1,961	1,972	26,900	1,972
2004-04-20	1,955	1,979	1,955	1,979	27,900	1,979
2004-04-19	1,956	1,976	1,890	1,975	39,200	1,975
2004-04-16	1,975	1,986	1,950	1,986	35,300	1,986
2004-04-15	1,969	1,971	1,920	1,934	29,600	1,934
2004-04-14	1,947	1,983	1,947	1,969	13,700	1,969
2004-04-13	1,980	1,980	1,946	1,946	18,800	1,946
2004-04-12	1,946	1,979	1,946	1,979	11,900	1,979
2004-04-09	1,950	1,950	1,903	1,946	23,300	1,946
2004-04-08	1,947	1,956	1,934	1,942	13,700	1,942
2004-04-07	1,938	1,952	1,910	1,947	22,300	1,947
2004-04-06	1,920	1,928	1,905	1,922	24,900	1,922
2004-04-05	1,911	1,967	1,911	1,920	22,600	1,920
2004-04-02	1,939	1,980	1,910	1,941	17,400	1,941
2004-04-01	1,950	1,969	1,892	1,940	21,600	1,940
2004-03-31	1,969	1,969	1,905	1,949	12,200	1,949
2004-03-30	1,924	1,955	1,923	1,950	14,300	1,950
2004-03-29	1,950	1,970	1,949	1,954	16,100	1,954
2004-03-26	1,970	1,985	1,950	1,973	16,700	1,973
2004-03-25	1,976	1,976	1,946	1,959	18,800	1,959
2004-03-24	1,945	1,980	1,945	1,946	35,600	1,946
2004-03-23	1,985	1,985	1,941	1,945	21,600	1,945
2004-03-22	1,957	1,975	1,951	1,955	20,200	1,955
2004-03-19	1,916	1,997	1,913	1,944	32,000	1,944
2004-03-18	1,950	1,995	1,940	1,947	53,500	1,947
2004-03-17	1,866	1,948	1,858	1,948	65,000	1,948
2004-03-16	1,871	1,871	1,859	1,866	31,300	1,866
2004-03-15	1,900	1,933	1,871	1,871	46,800	1,871
2004-03-12	1,954	1,954	1,893	1,900	145,600	1,900
2004-03-11	1,939	1,939	1,910	1,924	32,200	1,924
2004-03-10	1,959	1,970	1,916	1,952	27,000	1,952
2004-03-09	1,972	2,000	1,959	1,959	55,500	1,959
2004-03-08	1,975	2,030	1,971	1,971	33,400	1,971
2004-03-05	1,920	1,975	1,900	1,975	35,300	1,975
2004-03-04	1,790	1,924	1,770	1,920	54,300	1,920
2004-03-03	1,815	1,830	1,700	1,779	32,100	1,779
2004-03-02	1,809	1,833	1,780	1,815	43,100	1,815
2004-03-01	1,693	1,815	1,693	1,809	54,200	1,809
2004-02-27	1,629	1,700	1,627	1,693	46,300	1,693
2004-02-26	1,605	1,629	1,605	1,629	18,100	1,629
2004-02-25	1,620	1,623	1,605	1,605	27,600	1,605
2004-02-24	1,606	1,612	1,594	1,601	35,900	1,601
2004-02-23	1,592	1,630	1,590	1,595	34,900	1,595
2004-02-20	1,618	1,628	1,600	1,611	19,000	1,611
2004-02-19	1,610	1,620	1,600	1,620	19,200	1,620
2004-02-18	1,580	1,624	1,571	1,574	42,900	1,574
2004-02-17	1,570	1,595	1,560	1,569	22,400	1,569
2004-02-16	1,560	1,570	1,550	1,570	19,400	1,570
2004-02-13	1,547	1,564	1,531	1,531	22,600	1,531
2004-02-12	1,537	1,556	1,525	1,527	36,600	1,527
2004-02-10	1,505	1,545	1,505	1,516	27,700	1,516
2004-02-09	1,515	1,528	1,494	1,494	21,100	1,494
2004-02-06	1,510	1,515	1,484	1,501	19,700	1,501
2004-02-05	1,505	1,528	1,497	1,500	15,000	1,500
2004-02-04	1,549	1,549	1,497	1,505	31,200	1,505
2004-02-03	1,526	1,535	1,501	1,530	34,200	1,530
2004-02-02	1,493	1,550	1,475	1,526	43,700	1,526
2004-01-30	1,469	1,483	1,461	1,473	24,500	1,473
2004-01-29	1,500	1,518	1,460	1,460	31,000	1,460
2004-01-28	1,501	1,564	1,500	1,509	22,900	1,509
2004-01-27	1,513	1,567	1,513	1,513	23,800	1,513
2004-01-26	1,567	1,567	1,523	1,523	34,300	1,523
2004-01-23	1,530	1,570	1,530	1,556	27,300	1,556
2004-01-22	1,510	1,531	1,489	1,489	29,500	1,489
2004-01-21	1,530	1,535	1,508	1,508	23,200	1,508
2004-01-20	1,520	1,553	1,520	1,530	15,600	1,530
2004-01-19	1,499	1,535	1,499	1,512	22,900	1,512
2004-01-16	1,455	1,500	1,455	1,484	19,700	1,484
2004-01-15	1,462	1,497	1,450	1,450	21,200	1,450
2004-01-14	1,450	1,487	1,450	1,481	32,500	1,481
2004-01-13	1,500	1,520	1,470	1,470	34,400	1,470
2004-01-09	1,530	1,530	1,500	1,501	20,300	1,501
2004-01-08	1,460	1,516	1,460	1,500	54,800	1,500
2004-01-07	1,488	1,500	1,466	1,475	36,100	1,475
2004-01-06	1,491	1,492	1,468	1,468	28,600	1,468
2004-01-05	1,485	1,489	1,479	1,488	5,500	1,488

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 [2004年度]

1941 (株)中電工の時系列データ [2004年度]