1941 (株)中電工 の時系列データ [2008年度]

日付始値高値安値終値出来高調整後終値
2008-12-301,4721,5181,4721,51827,9001,518
2008-12-291,4491,4941,4481,49254,9001,492
2008-12-261,4371,4531,4151,449103,7001,449
2008-12-251,3881,4271,3801,41751,8001,417
2008-12-241,3961,4111,3831,40245,0001,402
2008-12-221,3591,4401,3571,39673,0001,396
2008-12-191,4481,4571,3761,37959,1001,379
2008-12-181,4581,4881,4471,44954,1001,449
2008-12-171,4481,4571,4021,45734,8001,457
2008-12-161,4411,4681,4011,44761,4001,447
2008-12-151,4601,4781,4381,46155,4001,461
2008-12-121,4801,4801,3921,415124,4001,415
2008-12-111,4311,4741,4311,47242,9001,472
2008-12-101,4371,4861,4371,46850,9001,468
2008-12-091,4251,4561,4221,45640,6001,456
2008-12-081,4101,4461,3911,41495,5001,414
2008-12-051,4011,4261,3851,40552,3001,405
2008-12-041,3811,4351,3741,416105,9001,416
2008-12-031,3401,3711,3141,36186,1001,361
2008-12-021,3411,3801,3351,35573,8001,355
2008-12-011,5121,5121,4021,420117,5001,420
2008-11-281,5211,5421,4921,54279,3001,542
2008-11-271,4641,5301,4641,53062,6001,530
2008-11-261,5071,5161,4621,48462,3001,484
2008-11-251,5101,5191,4681,51869,0001,518
2008-11-211,4311,5011,3871,497104,9001,497
2008-11-201,4501,4701,4271,44960,5001,449
2008-11-191,4201,4591,4001,45886,5001,458
2008-11-181,3471,3981,3361,38045,2001,380
2008-11-171,3391,4101,3301,36731,2001,367
2008-11-141,4401,4401,3561,37929,5001,379
2008-11-131,3301,3991,3261,38548,4001,385
2008-11-121,3421,3691,3321,36577,6001,365
2008-11-111,4351,4451,3671,38290,9001,382
2008-11-101,4351,4601,4101,43569,0001,435
2008-11-071,4291,4571,3831,41196,0001,411
2008-11-061,5851,5851,5081,51973,8001,519
2008-11-051,5601,6111,5481,61199,4001,611
2008-11-041,4621,4811,4111,480112,0001,480
2008-10-311,4701,5481,4411,460101,0001,460
2008-10-301,4051,4621,3251,450103,8001,450
2008-10-291,4161,4491,3841,445128,1001,445
2008-10-281,1171,2871,1131,27695,5001,276
2008-10-271,3181,3291,1501,19793,6001,197
2008-10-241,4001,4091,3201,32963,3001,329
2008-10-231,3181,3671,2911,36767,0001,367
2008-10-221,4211,4301,3781,37842,8001,378
2008-10-211,4471,4701,4471,46685,2001,466
2008-10-201,3701,3971,3341,39486,0001,394
2008-10-171,2591,3781,2591,362126,8001,362
2008-10-161,3311,3401,2531,25365,9001,253
2008-10-151,3291,3771,3181,37169,7001,371
2008-10-141,2991,3661,2871,34976,5001,349
2008-10-101,1911,2151,1301,199190,6001,199
2008-10-091,1771,2461,1741,215115,7001,215
2008-10-081,2831,3061,2271,23781,0001,237
2008-10-071,3151,3551,2801,341114,6001,341
2008-10-061,4531,4561,3711,37558,7001,375
2008-10-031,4901,4911,4541,47067,8001,470
2008-10-021,5701,5701,5011,50369,7001,503
2008-10-011,5841,6071,5551,56464,7001,564
2008-09-301,5701,5801,5501,57177,5001,571
2008-09-291,6301,6491,5941,60042,5001,600
2008-09-261,6301,6381,5951,612115,0001,612
2008-09-251,6491,6491,6161,62349,7001,623
2008-09-241,6201,6471,5691,64669,6001,646
2008-09-221,6291,6441,5911,59249,2001,592
2008-09-191,5811,6091,5651,591132,2001,591
2008-09-181,5111,5701,5081,551162,5001,551
2008-09-171,5691,5741,5151,53586,6001,535
2008-09-161,5491,5501,4891,53995,1001,539
2008-09-121,5821,5881,5651,580102,1001,580
2008-09-111,5581,5881,5581,56046,5001,560
2008-09-101,5501,6151,5501,58867,9001,588
2008-09-091,5921,6031,5801,58449,2001,584
2008-09-081,5301,6191,5301,601103,5001,601
2008-09-051,5441,5581,5201,54069,6001,540
2008-09-041,5801,5891,5601,569107,3001,569
2008-09-031,5381,5801,5291,579127,7001,579
2008-09-021,5051,5421,5011,50873,0001,508
2008-09-011,5511,5681,5371,54077,9001,540
2008-08-291,5421,5781,5421,57861,4001,578
2008-08-281,5111,5211,4931,52050,7001,520
2008-08-271,5361,5401,5021,51093,4001,510
2008-08-261,5321,5341,5161,53441,3001,534
2008-08-251,5431,5741,5431,56258,6001,562
2008-08-221,5281,5381,5091,52898,1001,528
2008-08-211,5561,5571,5161,54474,9001,544
2008-08-201,5611,5881,5541,56784,4001,567
2008-08-191,5801,6001,5691,58464,9001,584
2008-08-181,6081,6591,6001,63068,2001,630
2008-08-151,5711,6071,5711,60753,0001,607
2008-08-141,5811,6271,5761,57970,2001,579
2008-08-131,6021,6281,5831,608115,5001,608
2008-08-121,6211,6491,5981,60293,0001,602
2008-08-111,6041,6481,5851,63082,9001,630
2008-08-081,5901,6181,5721,582119,9001,582
2008-08-071,6211,6211,5771,59089,9001,590
2008-08-061,6191,6611,6131,634127,4001,634
2008-08-051,5791,6221,5791,59157,5001,591
2008-08-041,6191,6261,5761,57854,8001,578
2008-08-011,6711,7001,5691,610143,2001,610
2008-07-311,6501,6871,6461,682102,3001,682
2008-07-301,5561,6501,5481,641161,2001,641
2008-07-291,5661,5721,4731,541153,4001,541
2008-07-281,6381,6461,6051,61475,5001,614
2008-07-251,6411,6501,6041,61394,1001,613
2008-07-241,6421,6501,6101,65062,2001,650
2008-07-231,6191,6411,6001,61275,3001,612
2008-07-221,5251,5951,5251,59548,6001,595
2008-07-181,6161,6161,5541,55549,6001,555
2008-07-171,6001,6051,5851,59935,3001,599
2008-07-161,5751,5941,5521,574100,6001,574
2008-07-151,5781,6201,5781,60568,8001,605
2008-07-141,6031,6401,5831,59963,3001,599
2008-07-111,6351,6351,6031,61385,4001,613
2008-07-101,6141,6461,6141,63783,5001,637
2008-07-091,6151,6261,6041,61167,8001,611
2008-07-081,6711,6721,6041,60479,2001,604
2008-07-071,6501,6811,6361,676104,6001,676
2008-07-041,6671,6711,6351,65682,3001,656
2008-07-031,6311,6981,6251,667196,9001,667
2008-07-021,6551,6821,6511,66880,3001,668
2008-07-011,6721,7191,6581,69459,9001,694
2008-06-301,6581,6941,6421,67174,0001,671
2008-06-271,6251,6631,6251,65772,2001,657
2008-06-261,7191,7231,6841,70481,3001,704
2008-06-251,7311,7311,6431,708154,9001,708
2008-06-241,6881,7341,6861,73157,9001,731
2008-06-231,6961,7381,6511,71870,2001,718
2008-06-201,7341,7431,6951,721123,7001,721
2008-06-191,7911,7951,7161,73498,4001,734
2008-06-181,8011,8361,7851,804102,7001,804
2008-06-171,8021,8331,8011,82282,1001,822
2008-06-161,7961,8131,7701,80371,7001,803
2008-06-131,8051,8091,7711,79596,6001,795
2008-06-121,8371,8371,8061,817118,5001,817
2008-06-111,8101,8371,8091,82398,3001,823
2008-06-101,8391,8391,8021,81073,4001,810
2008-06-091,8121,8661,8111,84780,7001,847
2008-06-061,8841,8921,8711,87187,3001,871
2008-06-051,8601,8821,8391,88176,2001,881
2008-06-041,8331,8581,8031,854138,4001,854
2008-06-031,8311,8431,8221,831143,0001,831
2008-06-021,8281,8471,7861,831113,4001,831
2008-05-301,7821,8471,7661,831150,5001,831
2008-05-291,7391,7861,7301,781128,6001,781
2008-05-281,7201,7371,7061,724111,5001,724
2008-05-271,7101,7481,7101,73155,3001,731
2008-05-261,7201,7231,6931,71196,2001,711
2008-05-231,7081,7801,6961,750202,2001,750
2008-05-221,7011,7481,6781,73456,1001,734
2008-05-211,7501,7501,6951,707218,6001,707
2008-05-201,7361,7791,7231,757110,9001,757
2008-05-191,8181,8291,7601,766100,6001,766
2008-05-161,8211,8331,7741,815151,2001,815
2008-05-151,8201,8371,7861,820110,0001,820
2008-05-141,7261,7971,7261,790385,3001,790
2008-05-131,6781,7331,6721,725148,3001,725
2008-05-121,7071,7191,6731,708102,3001,708
2008-05-091,6501,7161,6501,707308,9001,707
2008-05-081,6011,6621,5981,653138,9001,653
2008-05-071,5901,6171,5821,607217,0001,607
2008-05-021,5871,5871,5411,546183,5001,546
2008-05-011,6351,6351,5441,559216,1001,559
2008-04-301,6651,6651,6351,635236,2001,635
2008-04-281,6621,6991,6621,683107,1001,683
2008-04-251,5691,6591,5691,649288,7001,649
2008-04-241,5611,5741,5471,55448,3001,554
2008-04-231,5751,5931,5711,57780,0001,577
2008-04-221,5871,6011,5781,59040,7001,590
2008-04-211,6251,6461,5911,599104,9001,599
2008-04-181,6401,6401,6071,62937,8001,629
2008-04-171,6391,6801,6271,62897,4001,628
2008-04-161,6001,6341,5981,621153,2001,621
2008-04-151,5851,6151,5731,615107,2001,615
2008-04-141,5561,5831,5441,573124,4001,573
2008-04-111,5711,5881,5711,58793,2001,587
2008-04-101,5591,5591,5321,54683,9001,546
2008-04-091,5601,5951,5581,56575,4001,565
2008-04-081,5801,5961,5781,57888,2001,578
2008-04-071,5891,6001,5621,59640,4001,596
2008-04-041,6011,6021,5601,567129,7001,567
2008-04-031,6451,6451,5961,61994,7001,619
2008-04-021,6521,6571,6161,64450,3001,644
2008-04-011,5671,6191,5551,61075,5001,610
2008-03-311,5711,5791,5411,56887,5001,568
2008-03-281,5771,6041,5491,58577,0001,585
2008-03-271,5401,5751,5391,56150,1001,561
2008-03-261,5501,5971,5401,55664,5001,556
2008-03-251,5601,5691,5181,54552,3001,545
2008-03-241,5301,5521,5301,53074,2001,530
2008-03-211,4961,5571,4941,556113,8001,556
2008-03-191,5281,5281,4471,495111,1001,495
2008-03-181,3781,5001,3721,481173,0001,481
2008-03-171,4191,4201,3701,37879,9001,378
2008-03-141,4901,4951,4551,461133,6001,461
2008-03-131,5081,5151,4721,489108,3001,489
2008-03-121,5501,5501,5111,538105,1001,538
2008-03-111,4511,5241,4461,513145,0001,513
2008-03-101,5161,5281,4821,490125,4001,490
2008-03-071,5381,5391,5031,515136,7001,515
2008-03-061,5501,5821,5461,556149,2001,556
2008-03-051,5481,5621,5281,539113,0001,539
2008-03-041,5441,5471,5121,53985,9001,539
2008-03-031,5611,6001,5361,553162,7001,553
2008-02-291,5601,6001,5351,578119,3001,578
2008-02-281,6001,6001,5631,58184,9001,581
2008-02-271,6321,6321,5941,605113,8001,605
2008-02-261,6231,6331,5701,572161,5001,572
2008-02-251,6031,6341,5871,626125,7001,626
2008-02-221,5721,5851,5551,57386,0001,573
2008-02-211,5851,5921,5691,574143,3001,574
2008-02-201,5661,5831,5311,535132,6001,535
2008-02-191,5941,6091,5761,58782,7001,587
2008-02-181,6151,6241,5611,58798,2001,587
2008-02-151,6011,6161,5621,609142,7001,609
2008-02-141,5551,6331,5541,620324,9001,620
2008-02-131,5611,5761,4981,499118,1001,499
2008-02-121,5921,5971,5401,555102,5001,555
2008-02-081,6131,6321,5941,60788,2001,607
2008-02-071,6101,6301,5701,607158,8001,607
2008-02-061,7011,7011,6001,605339,0001,605
2008-02-051,7321,7331,6611,731199,2001,731
2008-02-041,6501,7061,6501,702216,4001,702
2008-02-011,6431,6591,6081,640291,6001,640
2008-01-311,6491,6601,6201,655240,7001,655
2008-01-301,7101,7281,6691,694177,4001,694
2008-01-291,7501,7501,6951,710197,3001,710
2008-01-281,7031,7201,6531,668122,1001,668
2008-01-251,6951,7051,6711,686192,1001,686
2008-01-241,6511,6971,6511,685176,5001,685
2008-01-231,6761,7001,6321,642155,5001,642
2008-01-221,6701,6881,5891,598236,0001,598
2008-01-211,7781,7781,6601,671195,2001,671
2008-01-181,6801,7921,6531,791137,8001,791
2008-01-171,6741,7131,6301,710182,0001,710
2008-01-161,6591,6591,6051,614206,0001,614
2008-01-151,8231,8231,6371,659238,9001,659
2008-01-111,8661,8881,7651,773313,9001,773
2008-01-101,9001,9321,8571,859156,8001,859
2008-01-091,8851,9031,8621,899320,5001,899
2008-01-081,9411,9411,8841,902185,7001,902
2008-01-071,8761,9711,8621,940125,5001,940
2008-01-042,0302,0301,9201,92182,6001,921

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