1941 (株)中電工の時系列データ [2007年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2007-12-28	2,070	2,080	2,045	2,055	28,200	2,055
2007-12-27	2,120	2,120	2,085	2,095	22,100	2,095
2007-12-26	2,080	2,095	2,055	2,095	55,400	2,095
2007-12-25	2,035	2,065	2,030	2,050	59,900	2,050
2007-12-21	1,947	2,015	1,925	2,010	125,400	2,010
2007-12-20	1,973	1,998	1,940	1,965	177,900	1,965
2007-12-19	1,956	1,991	1,932	1,953	133,200	1,953
2007-12-18	1,945	2,020	1,944	1,982	103,400	1,982
2007-12-17	1,952	2,025	1,952	1,969	142,600	1,969
2007-12-14	2,020	2,060	2,010	2,020	81,400	2,020
2007-12-13	2,060	2,070	2,020	2,045	110,400	2,045
2007-12-12	2,055	2,075	2,010	2,055	240,000	2,055
2007-12-11	2,070	2,105	2,065	2,080	121,200	2,080
2007-12-10	2,105	2,150	2,035	2,045	128,100	2,045
2007-12-07	2,150	2,170	2,125	2,130	50,200	2,130
2007-12-06	2,195	2,210	2,080	2,130	169,000	2,130
2007-12-05	2,120	2,145	2,080	2,115	157,400	2,115
2007-12-04	2,205	2,230	2,090	2,105	152,100	2,105
2007-12-03	2,185	2,185	2,095	2,165	92,200	2,165
2007-11-30	2,040	2,105	2,035	2,105	63,600	2,105
2007-11-29	2,090	2,100	2,040	2,070	71,800	2,070
2007-11-28	2,080	2,100	1,995	2,025	90,500	2,025
2007-11-27	2,000	2,095	1,967	2,065	139,700	2,065
2007-11-26	2,055	2,090	2,015	2,030	107,500	2,030
2007-11-22	1,940	1,989	1,923	1,954	87,200	1,954
2007-11-21	1,971	2,005	1,944	1,953	54,000	1,953
2007-11-20	1,937	1,982	1,909	1,981	91,100	1,981
2007-11-19	2,000	2,055	1,951	1,997	65,100	1,997
2007-11-16	2,045	2,075	2,020	2,040	66,800	2,040
2007-11-15	2,090	2,105	2,075	2,085	57,400	2,085
2007-11-14	2,065	2,115	2,065	2,110	63,000	2,110
2007-11-13	2,090	2,105	2,050	2,085	71,700	2,085
2007-11-12	2,105	2,120	2,040	2,070	142,900	2,070
2007-11-09	2,150	2,185	2,100	2,105	151,200	2,105
2007-11-08	2,200	2,250	2,150	2,175	108,200	2,175
2007-11-07	2,300	2,305	2,255	2,265	144,700	2,265
2007-11-06	2,155	2,320	2,155	2,310	78,900	2,310
2007-11-05	2,230	2,265	2,190	2,190	112,800	2,190
2007-11-02	2,220	2,300	2,220	2,270	160,800	2,270
2007-11-01	2,310	2,335	2,295	2,315	115,800	2,315
2007-10-31	2,315	2,345	2,260	2,345	210,400	2,345
2007-10-30	2,105	2,345	2,090	2,345	370,200	2,345
2007-10-29	2,065	2,090	2,050	2,070	73,400	2,070
2007-10-26	2,080	2,085	2,045	2,075	58,800	2,075
2007-10-25	2,040	2,065	2,010	2,055	90,000	2,055
2007-10-24	2,065	2,090	2,050	2,080	94,700	2,080
2007-10-23	2,135	2,145	2,055	2,105	100,900	2,105
2007-10-22	2,120	2,165	2,120	2,150	62,100	2,150
2007-10-19	2,165	2,190	2,155	2,185	82,000	2,185
2007-10-18	2,170	2,190	2,135	2,190	63,400	2,190
2007-10-17	2,125	2,145	2,080	2,130	131,300	2,130
2007-10-16	2,155	2,175	2,130	2,140	90,300	2,140
2007-10-15	2,180	2,195	2,170	2,195	41,500	2,195
2007-10-12	2,185	2,200	2,180	2,180	64,100	2,180
2007-10-11	2,130	2,200	2,130	2,200	110,400	2,200
2007-10-10	2,105	2,125	2,095	2,120	47,200	2,120
2007-10-09	2,060	2,115	2,050	2,095	49,300	2,095
2007-10-05	2,065	2,105	2,065	2,090	67,900	2,090
2007-10-04	2,065	2,090	2,050	2,085	34,700	2,085
2007-10-03	2,130	2,140	2,080	2,095	92,500	2,095
2007-10-02	2,045	2,130	2,040	2,130	57,800	2,130
2007-10-01	2,085	2,105	2,060	2,070	71,400	2,070
2007-09-28	2,055	2,080	2,030	2,080	45,600	2,080
2007-09-27	2,040	2,055	2,025	2,050	77,700	2,050
2007-09-26	2,020	2,035	2,010	2,020	72,400	2,020
2007-09-25	2,020	2,030	2,015	2,015	34,500	2,015
2007-09-21	2,010	2,030	1,998	2,020	114,700	2,020
2007-09-20	2,060	2,060	1,995	2,020	95,600	2,020
2007-09-19	1,871	1,980	1,871	1,980	131,900	1,980
2007-09-18	1,910	1,918	1,861	1,871	51,900	1,871
2007-09-14	1,912	1,912	1,871	1,904	124,300	1,904
2007-09-13	1,922	1,931	1,894	1,921	72,700	1,921
2007-09-12	1,936	1,941	1,910	1,922	86,300	1,922
2007-09-11	1,907	1,937	1,860	1,924	118,200	1,924
2007-09-10	1,929	1,943	1,906	1,920	141,200	1,920
2007-09-07	1,949	1,951	1,923	1,949	128,000	1,949
2007-09-06	1,940	1,970	1,931	1,958	137,700	1,958
2007-09-05	1,990	2,000	1,971	1,975	143,700	1,975
2007-09-04	1,983	1,985	1,959	1,982	57,100	1,982
2007-09-03	1,949	1,986	1,949	1,983	98,100	1,983
2007-08-31	1,880	1,949	1,880	1,949	139,500	1,949
2007-08-30	1,852	1,884	1,852	1,881	97,900	1,881
2007-08-29	1,867	1,867	1,822	1,847	120,500	1,847
2007-08-28	1,909	1,909	1,870	1,891	69,900	1,891
2007-08-27	1,880	1,905	1,875	1,882	75,500	1,882
2007-08-24	1,899	1,904	1,859	1,873	113,700	1,873
2007-08-23	1,848	1,906	1,841	1,898	151,500	1,898
2007-08-22	1,812	1,869	1,803	1,849	126,800	1,849
2007-08-21	1,798	1,846	1,782	1,821	136,600	1,821
2007-08-20	1,951	1,951	1,769	1,775	181,700	1,775
2007-08-17	1,828	1,829	1,771	1,771	219,700	1,771
2007-08-16	1,843	1,843	1,777	1,825	210,800	1,825
2007-08-15	1,795	1,864	1,794	1,844	213,700	1,844
2007-08-14	1,824	1,850	1,800	1,842	157,800	1,842
2007-08-13	1,881	1,895	1,774	1,794	316,800	1,794
2007-08-10	1,975	1,975	1,850	1,874	289,400	1,874
2007-08-09	1,991	2,050	1,988	2,045	220,800	2,045
2007-08-08	1,971	1,999	1,948	1,980	145,100	1,980
2007-08-07	2,000	2,025	1,961	1,969	109,000	1,969
2007-08-06	1,940	1,997	1,940	1,987	159,300	1,987
2007-08-03	1,935	1,976	1,905	1,962	278,300	1,962
2007-08-02	1,960	1,969	1,871	1,932	418,600	1,932
2007-08-01	1,943	1,986	1,938	1,960	168,800	1,960
2007-07-31	1,984	2,010	1,976	1,986	119,200	1,986
2007-07-30	1,922	1,973	1,920	1,957	182,100	1,957
2007-07-27	2,010	2,010	1,955	1,976	152,700	1,976
2007-07-26	2,095	2,130	2,050	2,050	162,500	2,050
2007-07-25	2,145	2,180	2,135	2,175	51,400	2,175
2007-07-24	2,130	2,190	2,120	2,180	29,900	2,180
2007-07-23	2,190	2,195	2,145	2,170	37,100	2,170
2007-07-20	2,180	2,200	2,170	2,195	56,800	2,195
2007-07-19	2,190	2,200	2,170	2,195	36,600	2,195
2007-07-18	2,175	2,190	2,145	2,175	71,000	2,175
2007-07-17	2,220	2,220	2,165	2,170	37,300	2,170
2007-07-13	2,170	2,215	2,160	2,195	72,600	2,195
2007-07-12	2,160	2,165	2,135	2,160	43,600	2,160
2007-07-11	2,160	2,165	2,115	2,160	38,800	2,160
2007-07-10	2,185	2,205	2,160	2,165	44,400	2,165
2007-07-09	2,140	2,245	2,135	2,215	158,800	2,215
2007-07-06	2,085	2,115	2,065	2,110	56,600	2,110
2007-07-05	2,130	2,140	2,110	2,125	49,000	2,125
2007-07-04	2,125	2,140	2,090	2,130	57,800	2,130
2007-07-03	2,090	2,120	2,090	2,120	52,800	2,120
2007-07-02	2,095	2,125	2,090	2,125	72,400	2,125
2007-06-29	2,095	2,095	2,070	2,070	51,700	2,070
2007-06-28	2,005	2,090	2,005	2,090	68,800	2,090
2007-06-27	2,040	2,065	2,015	2,025	58,100	2,025
2007-06-26	2,100	2,105	2,060	2,080	39,900	2,080
2007-06-25	2,120	2,125	2,100	2,100	38,300	2,100
2007-06-22	2,115	2,130	2,115	2,125	59,600	2,125
2007-06-21	2,110	2,115	2,095	2,110	57,600	2,110
2007-06-20	2,110	2,120	2,090	2,105	48,400	2,105
2007-06-19	2,140	2,145	2,110	2,120	30,100	2,120
2007-06-18	2,150	2,155	2,125	2,150	34,100	2,150
2007-06-15	2,125	2,135	2,110	2,135	40,800	2,135
2007-06-14	2,145	2,160	2,125	2,135	34,400	2,135
2007-06-13	2,130	2,140	2,105	2,130	96,800	2,130
2007-06-12	2,130	2,150	2,105	2,120	61,100	2,120
2007-06-11	2,150	2,180	2,125	2,130	62,000	2,130
2007-06-08	2,150	2,170	2,130	2,155	106,400	2,155
2007-06-07	2,140	2,200	2,105	2,190	111,300	2,190
2007-06-06	2,125	2,145	2,110	2,120	50,400	2,120
2007-06-05	2,150	2,180	2,125	2,155	115,900	2,155
2007-06-04	2,165	2,195	2,130	2,180	81,500	2,180
2007-06-01	2,175	2,180	2,140	2,170	78,000	2,170
2007-05-31	2,165	2,170	2,125	2,160	75,600	2,160
2007-05-30	2,195	2,210	2,150	2,165	122,900	2,165
2007-05-29	2,140	2,190	2,120	2,175	65,700	2,175
2007-05-28	2,070	2,160	2,055	2,150	126,000	2,150
2007-05-25	2,120	2,120	2,045	2,080	251,100	2,080
2007-05-24	2,230	2,250	2,170	2,200	150,400	2,200
2007-05-23	2,265	2,280	2,260	2,265	70,000	2,265
2007-05-22	2,230	2,285	2,230	2,280	102,800	2,280
2007-05-21	2,255	2,265	2,225	2,265	58,100	2,265
2007-05-18	2,245	2,250	2,210	2,225	72,300	2,225
2007-05-17	2,250	2,275	2,230	2,265	79,500	2,265
2007-05-16	2,225	2,250	2,215	2,245	86,900	2,245
2007-05-15	2,245	2,245	2,205	2,220	76,200	2,220
2007-05-14	2,225	2,255	2,210	2,245	87,400	2,245
2007-05-11	2,200	2,265	2,200	2,235	86,900	2,235
2007-05-10	2,200	2,225	2,195	2,205	64,400	2,205
2007-05-09	2,185	2,210	2,180	2,200	94,400	2,200
2007-05-08	2,240	2,265	2,235	2,245	49,700	2,245
2007-05-07	2,250	2,280	2,240	2,270	58,600	2,270
2007-05-02	2,220	2,250	2,200	2,250	68,700	2,250
2007-05-01	2,200	2,250	2,185	2,240	120,100	2,240
2007-04-27	2,195	2,250	2,190	2,225	171,500	2,225
2007-04-26	2,160	2,190	2,145	2,175	65,700	2,175
2007-04-25	2,140	2,170	2,140	2,150	49,400	2,150
2007-04-24	2,180	2,190	2,145	2,180	85,100	2,180
2007-04-23	2,195	2,215	2,155	2,155	83,200	2,155
2007-04-20	2,175	2,200	2,165	2,195	63,500	2,195
2007-04-19	2,195	2,195	2,145	2,175	66,100	2,175
2007-04-18	2,145	2,230	2,140	2,225	103,700	2,225
2007-04-17	2,190	2,195	2,120	2,180	128,600	2,180
2007-04-16	2,155	2,220	2,155	2,195	174,700	2,195
2007-04-13	2,160	2,170	2,145	2,150	83,900	2,150
2007-04-12	2,125	2,155	2,120	2,150	68,700	2,150
2007-04-11	2,115	2,160	2,110	2,150	98,800	2,150
2007-04-10	2,135	2,150	2,115	2,140	78,000	2,140
2007-04-09	2,120	2,175	2,120	2,170	119,100	2,170
2007-04-06	2,045	2,125	2,040	2,120	152,400	2,120
2007-04-05	2,015	2,070	2,015	2,065	114,100	2,065
2007-04-04	1,983	2,060	1,978	2,055	160,000	2,055
2007-04-03	1,992	1,993	1,948	1,963	69,800	1,963
2007-04-02	2,000	2,010	1,962	1,962	83,200	1,962
2007-03-30	1,987	2,010	1,980	2,000	96,200	2,000
2007-03-29	1,923	1,991	1,923	1,990	117,800	1,990
2007-03-28	1,925	1,946	1,922	1,937	60,600	1,937
2007-03-27	1,921	1,948	1,913	1,924	50,800	1,924
2007-03-26	1,935	1,962	1,930	1,957	55,400	1,957
2007-03-23	1,958	1,969	1,927	1,952	65,500	1,952
2007-03-22	1,941	1,962	1,930	1,956	84,200	1,956
2007-03-20	1,900	1,935	1,900	1,925	71,400	1,925
2007-03-19	1,890	1,899	1,876	1,898	44,800	1,898
2007-03-16	1,894	1,914	1,871	1,889	72,300	1,889
2007-03-15	1,897	1,915	1,890	1,905	39,600	1,905
2007-03-14	1,945	1,945	1,887	1,890	73,600	1,890
2007-03-13	1,963	1,983	1,946	1,946	69,500	1,946
2007-03-12	1,948	1,968	1,933	1,958	85,000	1,958
2007-03-09	1,948	1,958	1,925	1,932	105,400	1,932
2007-03-08	1,891	1,949	1,890	1,948	56,700	1,948
2007-03-07	1,930	1,940	1,891	1,892	55,500	1,892
2007-03-06	1,850	1,958	1,848	1,919	89,500	1,919
2007-03-05	1,890	1,911	1,876	1,876	104,600	1,876
2007-03-02	1,959	1,960	1,928	1,950	60,600	1,950
2007-03-01	1,962	1,977	1,940	1,958	75,500	1,958
2007-02-28	1,950	2,000	1,915	1,968	120,400	1,968
2007-02-27	2,040	2,075	2,020	2,060	71,600	2,060
2007-02-26	2,035	2,060	2,030	2,045	55,100	2,045
2007-02-23	2,025	2,035	2,010	2,035	47,800	2,035
2007-02-22	1,991	2,030	1,991	2,025	62,700	2,025
2007-02-21	1,989	1,996	1,982	1,990	53,000	1,990
2007-02-20	2,000	2,005	1,972	1,994	92,800	1,994
2007-02-19	1,960	2,000	1,960	1,995	123,400	1,995
2007-02-16	1,990	1,997	1,935	1,954	91,100	1,954
2007-02-15	1,921	1,962	1,910	1,960	108,700	1,960
2007-02-14	1,923	1,930	1,915	1,916	90,700	1,916
2007-02-13	1,957	1,957	1,924	1,928	108,300	1,928
2007-02-09	1,960	1,965	1,928	1,958	73,200	1,958
2007-02-08	1,949	1,974	1,929	1,930	66,400	1,930
2007-02-07	1,960	1,961	1,907	1,945	68,500	1,945
2007-02-06	1,951	1,961	1,942	1,960	89,600	1,960
2007-02-05	1,947	1,950	1,932	1,942	163,100	1,942
2007-02-02	1,927	1,945	1,921	1,928	104,400	1,928
2007-02-01	1,877	1,908	1,869	1,908	120,700	1,908
2007-01-31	1,918	1,918	1,841	1,876	143,200	1,876
2007-01-30	1,903	1,930	1,899	1,917	45,900	1,917
2007-01-29	1,910	1,924	1,904	1,917	41,800	1,917
2007-01-26	1,922	1,922	1,902	1,914	39,900	1,914
2007-01-25	1,959	1,960	1,927	1,927	46,600	1,927
2007-01-24	1,936	1,959	1,936	1,949	37,200	1,949
2007-01-23	1,952	1,963	1,935	1,935	33,000	1,935
2007-01-22	1,950	1,958	1,942	1,950	33,000	1,950
2007-01-19	1,930	1,955	1,928	1,935	26,000	1,935
2007-01-18	1,950	1,963	1,939	1,941	29,300	1,941
2007-01-17	1,949	1,960	1,932	1,950	53,600	1,950
2007-01-16	1,930	1,933	1,912	1,926	27,300	1,926
2007-01-15	1,889	1,933	1,880	1,933	53,000	1,933
2007-01-12	1,876	1,897	1,868	1,888	63,200	1,888
2007-01-11	1,876	1,911	1,868	1,875	83,800	1,875
2007-01-10	1,900	1,913	1,841	1,872	95,100	1,872
2007-01-09	1,880	1,925	1,867	1,916	98,600	1,916
2007-01-05	1,893	1,893	1,863	1,866	53,600	1,866
2007-01-04	1,864	1,889	1,850	1,884	51,800	1,884

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 [2007年度]

1941 (株)中電工の時系列データ [2007年度]