1941 (株)中電工 の時系列データ [2006年度]

日付始値高値安値終値出来高調整後終値
2006-12-291,8341,8701,8301,86191,6001,861
2006-12-281,8351,8401,8231,83735,3001,837
2006-12-271,8471,8501,8331,84346,4001,843
2006-12-261,8491,8511,8261,85062,7001,850
2006-12-251,8501,8651,8451,85163,0001,851
2006-12-221,8491,8601,8381,85560,3001,855
2006-12-211,8201,8601,8171,84292,8001,842
2006-12-201,7821,8201,7821,81763,9001,817
2006-12-191,7771,8071,7771,78175,4001,781
2006-12-181,7921,7971,7751,79041,2001,790
2006-12-151,8021,8021,7721,79133,6001,791
2006-12-141,8071,8101,7921,80250,8001,802
2006-12-131,8001,8081,7881,80857,9001,808
2006-12-121,7901,8091,7841,79196,6001,791
2006-12-111,7691,7891,7651,78541,9001,785
2006-12-081,7431,7761,7411,76699,1001,766
2006-12-071,7541,7541,7311,74361,6001,743
2006-12-061,7311,7601,7311,74845,5001,748
2006-12-051,7451,7631,7431,74549,1001,745
2006-12-041,7501,7621,7351,76245,1001,762
2006-12-011,7861,7871,7351,76373,1001,763
2006-11-301,7561,7971,7551,786100,4001,786
2006-11-291,6911,7551,6911,755127,1001,755
2006-11-281,6641,6901,6541,69067,5001,690
2006-11-271,6481,6811,6471,68148,7001,681
2006-11-241,6781,6781,6391,64578,0001,645
2006-11-221,6061,6391,6011,63982,6001,639
2006-11-211,6111,6181,6031,60564,2001,605
2006-11-201,6721,6721,6021,60387,8001,603
2006-11-171,6631,6721,6501,65152,4001,651
2006-11-161,6551,6901,6551,67343,6001,673
2006-11-151,6671,6871,6451,64964,1001,649
2006-11-141,6351,6901,6251,681111,7001,681
2006-11-131,6801,6811,6231,635109,5001,635
2006-11-101,6611,6861,6601,68078,0001,680
2006-11-091,7011,7071,6761,68166,9001,681
2006-11-081,7211,7271,6861,69098,9001,690
2006-11-071,7491,7681,7131,72077,0001,720
2006-11-061,7501,7581,7421,74928,5001,749
2006-11-021,7491,7541,7381,75225,2001,752
2006-11-011,7501,7501,7301,74838,6001,748
2006-10-311,7281,7471,7281,74555,0001,745
2006-10-301,7701,7731,7261,743115,8001,743
2006-10-271,7801,7841,7621,77158,3001,771
2006-10-261,7881,7881,7601,77051,7001,770
2006-10-251,8101,8101,7531,76380,0001,763
2006-10-241,8051,8161,7871,78788,7001,787
2006-10-231,7901,8061,7891,79956,4001,799
2006-10-201,7711,7991,7711,78127,5001,781
2006-10-191,7981,8031,7691,78555,1001,785
2006-10-181,8031,8031,7571,77593,5001,775
2006-10-171,7981,7981,7611,77324,2001,773
2006-10-161,7491,7841,7431,78264,0001,782
2006-10-131,7661,7661,7201,74067,8001,740
2006-10-121,7241,7251,6951,70678,4001,706
2006-10-111,7771,7791,7201,72458,1001,724
2006-10-101,7421,7831,7361,74740,1001,747
2006-10-061,8001,8051,7561,76032,6001,760
2006-10-051,7631,7971,7631,78639,7001,786
2006-10-041,8101,8201,7551,76053,9001,760
2006-10-031,8241,8301,8091,81044,1001,810
2006-10-021,8021,8191,7991,81236,9001,812
2006-09-291,8431,8431,7881,81564,6001,815
2006-09-281,8131,8351,7971,83589,0001,835
2006-09-271,7741,8101,7681,810110,1001,810
2006-09-261,7361,7491,7231,74447,7001,744
2006-09-251,7231,7231,6491,719103,0001,719
2006-09-221,7461,7641,7131,72651,6001,726
2006-09-211,7691,7701,7351,74844,3001,748
2006-09-201,7771,7771,7411,74577,0001,745
2006-09-191,7811,7811,7351,74875,9001,748
2006-09-151,7191,7261,7001,72171,3001,721
2006-09-141,7091,7401,7001,71297,7001,712
2006-09-131,7301,7471,7091,70963,2001,709
2006-09-121,7611,7691,7081,72083,3001,720
2006-09-111,8021,8141,7571,76158,0001,761
2006-09-081,8001,8051,7901,79882,5001,798
2006-09-071,8251,8371,8021,80630,9001,806
2006-09-061,8281,8551,8201,825116,6001,825
2006-09-051,8311,8331,8011,811100,3001,811
2006-09-041,8201,8491,8111,82695,9001,826
2006-09-011,8001,8151,8001,81161,0001,811
2006-08-311,7881,8081,7721,80077,4001,800
2006-08-301,7671,7741,7671,76972,3001,769
2006-08-291,7691,7701,7501,76725,3001,767
2006-08-281,7681,7731,7521,75859,2001,758
2006-08-251,7771,7801,7611,76753,9001,767
2006-08-241,7881,7881,7511,76766,6001,767
2006-08-231,7691,7691,7591,76767,2001,767
2006-08-221,7531,7581,7321,75491,3001,754
2006-08-211,7601,7631,7451,74762,3001,747
2006-08-181,7501,7601,7451,75239,4001,752
2006-08-171,7521,7721,7351,73657,9001,736
2006-08-161,7201,7381,7151,73156,8001,731
2006-08-151,7121,7201,6921,70956,2001,709
2006-08-141,6701,7141,6701,71133,8001,711
2006-08-111,6811,6981,6621,66942,2001,669
2006-08-101,6811,6991,6791,68838,8001,688
2006-08-091,6601,6761,6431,67051,1001,670
2006-08-081,6601,6841,6411,65864,2001,658
2006-08-071,7091,7281,6431,647103,7001,647
2006-08-041,7481,7481,6891,70371,5001,703
2006-08-031,7331,7331,7171,72455,0001,724
2006-08-021,6901,7151,6601,70358,4001,703
2006-08-011,6881,7361,6651,69185,9001,691
2006-07-311,6871,7051,6751,68474,9001,684
2006-07-281,6611,6711,6121,648148,5001,648
2006-07-271,7021,7141,6581,660236,5001,660
2006-07-261,7421,7541,7071,72196,4001,721
2006-07-251,7571,7931,7311,75184,4001,751
2006-07-241,7601,7701,7361,74695,3001,746
2006-07-211,7511,7841,7511,76857,9001,768
2006-07-201,7961,8251,7721,82449,9001,824
2006-07-191,7441,7591,7401,75169,6001,751
2006-07-181,7811,7901,7381,74395,6001,743
2006-07-141,8171,8401,7901,79042,3001,790
2006-07-131,8251,8481,8121,81742,5001,817
2006-07-121,8791,8791,8151,82544,9001,825
2006-07-111,8701,8781,8511,86531,0001,865
2006-07-101,8311,8631,8121,85058,8001,850
2006-07-071,8391,8421,8211,83137,5001,831
2006-07-061,8591,8691,8011,80995,4001,809
2006-07-051,8571,8701,8501,85919,7001,859
2006-07-041,8891,8921,8651,87429,0001,874
2006-07-031,8401,8841,8251,86997,0001,869
2006-06-301,7961,8421,7951,82491,0001,824
2006-06-291,7701,7981,7651,787160,3001,787
2006-06-281,8001,8201,7871,79161,6001,791
2006-06-271,8131,8321,8131,82043,7001,820
2006-06-261,8011,8361,8011,82639,4001,826
2006-06-231,8551,8551,8051,82755,5001,827
2006-06-221,8001,8511,8001,85056,6001,850
2006-06-211,8311,8321,7851,79674,4001,796
2006-06-201,8521,8581,8321,83836,1001,838
2006-06-191,8751,8781,8551,85625,3001,856
2006-06-161,8411,8791,8391,86788,7001,867
2006-06-151,8301,8431,8171,83663,2001,836
2006-06-141,8121,8391,8021,82182,2001,821
2006-06-131,7871,8331,7871,807125,5001,807
2006-06-121,7441,7821,7301,77782,1001,777
2006-06-091,7601,7641,7351,744129,7001,744
2006-06-081,8001,8061,7541,772110,5001,772
2006-06-071,8401,8521,8201,821120,8001,821
2006-06-061,8781,8811,8391,84694,1001,846
2006-06-051,9091,9091,8741,87769,4001,877
2006-06-021,8781,9141,8211,910132,4001,910
2006-06-011,8701,9041,8701,87857,3001,878
2006-05-311,9001,9001,8751,87656,1001,876
2006-05-301,9441,9441,9061,90660,7001,906
2006-05-291,9701,9701,9151,919103,7001,919
2006-05-261,9181,9191,8881,91045,9001,910
2006-05-251,9011,9101,8781,88874,3001,888
2006-05-241,8961,9001,8571,871111,9001,871
2006-05-231,8651,8931,8311,860109,7001,860
2006-05-221,9551,9741,8651,865121,2001,865
2006-05-191,8811,9091,8621,908153,6001,908
2006-05-181,9211,9211,8701,911130,5001,911
2006-05-171,9601,9751,9161,94099,1001,940
2006-05-162,0252,0251,9571,957109,1001,957
2006-05-151,9972,0101,9661,993121,5001,993
2006-05-122,0052,0101,9591,977112,9001,977
2006-05-112,0002,0151,9702,005199,9002,005
2006-05-102,0352,0502,0202,02096,2002,020
2006-05-092,0602,0702,0352,045109,4002,045
2006-05-082,0502,0752,0402,04565,1002,045
2006-05-022,0652,0752,0302,04569,8002,045
2006-05-012,0352,0552,0202,03587,3002,035
2006-04-282,0502,0552,0002,020213,6002,020
2006-04-272,0752,0752,0452,065124,2002,065
2006-04-262,0952,0952,0652,07570,9002,075
2006-04-252,0702,0952,0502,09578,6002,095
2006-04-242,1252,1252,0602,07094,2002,070
2006-04-212,1052,1352,0952,12587,2002,125
2006-04-202,1152,1252,0702,10083,7002,100
2006-04-192,1502,1502,1052,11564,1002,115
2006-04-182,0702,1152,0502,11565,9002,115
2006-04-172,1102,1102,0702,07073,1002,070
2006-04-142,1452,1452,1002,11038,2002,110
2006-04-132,1302,1502,1152,12052,0002,120
2006-04-122,1602,1902,1352,13557,8002,135
2006-04-112,1752,1852,1602,17036,7002,170
2006-04-102,1752,1802,1602,17033,1002,170
2006-04-072,2102,2102,1452,18566,5002,185
2006-04-062,1802,2152,1752,20561,8002,205
2006-04-052,2352,2652,1602,175126,0002,175
2006-04-042,1702,2752,1652,215147,9002,215
2006-04-032,1702,2352,1352,150177,7002,150
2006-03-312,0602,1202,0402,090115,7002,090
2006-03-302,1002,1002,0552,05541,4002,055
2006-03-292,0052,0552,0002,04057,1002,040
2006-03-282,0102,0252,0052,00529,9002,005
2006-03-272,0402,0402,0102,02057,0002,020
2006-03-242,0052,0352,0052,01032,8002,010
2006-03-232,0252,0352,0152,01537,6002,015
2006-03-222,0452,0502,0152,02563,7002,025
2006-03-202,0152,0502,0152,03579,1002,035
2006-03-172,0402,0402,0052,03069,5002,030
2006-03-162,0202,0201,9922,000128,2002,000
2006-03-152,0602,0702,0202,020142,1002,020
2006-03-142,0602,0852,0302,04563,1002,045
2006-03-132,0502,0502,0352,04047,3002,040
2006-03-102,0002,0352,0002,010127,0002,010
2006-03-092,0002,0201,9882,015137,6002,015
2006-03-082,0102,0151,9782,000109,8002,000
2006-03-072,0102,0501,9962,005100,3002,005
2006-03-062,0502,0702,0152,03594,5002,035
2006-03-032,0702,1002,0352,050104,4002,050
2006-03-022,1002,1252,0802,10054,0002,100
2006-03-012,1202,1202,0652,100103,2002,100
2006-02-282,1152,1352,0902,115103,7002,115
2006-02-272,1202,1602,1052,105205,3002,105
2006-02-242,1252,1402,1002,110104,6002,110
2006-02-232,0452,1352,0452,110124,5002,110
2006-02-222,0752,1202,0702,08596,8002,085
2006-02-211,9952,1101,9952,09080,5002,090
2006-02-202,0502,1001,9681,972111,5001,972
2006-02-172,1102,1352,0852,13068,0002,130
2006-02-162,1302,1652,0952,13567,6002,135
2006-02-152,2002,2002,1352,15091,6002,150
2006-02-142,1652,2052,1452,20093,5002,200
2006-02-132,1602,1902,1502,16593,6002,165
2006-02-102,2452,2502,1652,19079,2002,190
2006-02-092,2202,2402,2052,24061,1002,240
2006-02-082,2252,2252,1952,19562,5002,195
2006-02-072,2052,2402,2002,22590,4002,225
2006-02-062,2102,2102,1952,20549,3002,205
2006-02-032,2002,2152,1802,20591,0002,205
2006-02-022,2002,2102,1752,20071,3002,200
2006-02-012,2152,2152,1702,18570,4002,185
2006-01-312,2202,2202,2002,21577,8002,215
2006-01-302,2302,2302,2002,21093,1002,210
2006-01-272,2152,2302,1952,23059,8002,230
2006-01-262,2102,2202,1752,18549,3002,185
2006-01-252,2352,2352,1802,20588,8002,205
2006-01-242,1752,2302,1402,22575,6002,225
2006-01-232,1952,2402,1752,215104,8002,215
2006-01-202,2152,2152,1452,17075,9002,170
2006-01-192,1402,2052,1402,205131,7002,205
2006-01-182,1352,1502,0752,135182,8002,135
2006-01-172,1602,1602,0152,055107,5002,055
2006-01-162,2002,2002,1702,17084,3002,170
2006-01-132,1652,2002,1652,18597,0002,185
2006-01-122,1702,2102,1552,16571,5002,165
2006-01-112,2202,2202,1102,165129,7002,165
2006-01-102,2502,2502,2202,230131,8002,230
2006-01-062,2502,2752,2452,25074,6002,250
2006-01-052,2502,2902,2452,25586,3002,255
2006-01-042,2002,2552,1802,25056,4002,250

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