1941 (株)中電工の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	978	979	955	969	25,900	969
2010-12-29	958	978	958	978	30,400	978
2010-12-28	966	966	956	964	23,000	964
2010-12-27	969	973	955	961	39,700	961
2010-12-24	967	974	957	963	35,700	963
2010-12-22	989	994	967	969	45,200	969
2010-12-21	979	1,000	972	989	63,100	989
2010-12-20	994	994	957	978	54,300	978
2010-12-17	988	997	968	989	84,700	989
2010-12-16	986	1,006	981	998	75,900	998
2010-12-15	990	993	975	991	82,500	991
2010-12-14	948	980	948	980	88,000	980
2010-12-13	930	943	930	941	37,600	941
2010-12-10	934	934	925	929	100,200	929
2010-12-09	921	933	920	931	35,800	931
2010-12-08	922	929	915	920	52,300	920
2010-12-07	915	924	902	922	44,300	922
2010-12-06	903	917	903	915	68,900	915
2010-12-03	910	915	900	904	56,200	904
2010-12-02	900	908	892	903	32,600	903
2010-12-01	883	892	881	885	26,800	885
2010-11-30	903	913	897	897	43,600	897
2010-11-29	909	919	900	908	44,700	908
2010-11-26	913	913	900	902	22,700	902
2010-11-25	893	908	891	904	40,300	904
2010-11-24	890	904	890	893	56,600	893
2010-11-22	889	899	888	894	39,900	894
2010-11-19	871	897	871	887	62,400	887
2010-11-18	874	883	869	880	67,900	880
2010-11-17	861	870	861	866	34,100	866
2010-11-16	870	877	856	873	60,300	873
2010-11-15	874	880	865	870	65,000	870
2010-11-12	878	895	870	874	71,600	874
2010-11-11	892	894	870	880	108,500	880
2010-11-10	890	906	889	892	70,900	892
2010-11-09	899	899	888	889	47,300	889
2010-11-08	895	900	877	899	56,700	899
2010-11-05	882	897	882	894	80,100	894
2010-11-04	824	866	824	864	117,500	864
2010-11-02	830	830	819	825	34,600	825
2010-11-01	835	837	811	831	79,900	831
2010-10-29	855	860	820	827	125,000	827
2010-10-28	895	896	847	856	179,200	856
2010-10-27	916	916	893	903	70,500	903
2010-10-26	918	925	906	909	49,500	909
2010-10-25	913	921	905	913	43,500	913
2010-10-22	920	926	917	920	36,500	920
2010-10-21	914	919	904	916	39,100	916
2010-10-20	912	927	906	917	53,100	917
2010-10-19	939	949	923	927	79,000	927
2010-10-18	923	947	923	936	23,900	936
2010-10-15	938	938	921	922	30,200	922
2010-10-14	945	947	930	935	49,400	935
2010-10-13	929	950	922	933	53,000	933
2010-10-12	973	973	930	934	48,700	934
2010-10-08	948	973	948	963	97,200	963
2010-10-07	929	946	929	941	47,000	941
2010-10-06	943	943	925	935	19,200	935
2010-10-05	919	935	893	934	49,400	934
2010-10-04	931	932	914	921	46,500	921
2010-10-01	942	943	925	930	24,300	930
2010-09-30	957	960	939	939	31,100	939
2010-09-29	935	960	935	957	34,700	957
2010-09-28	937	938	925	935	18,400	935
2010-09-27	923	937	919	937	32,700	937
2010-09-24	940	940	923	923	30,500	923
2010-09-22	946	949	941	942	28,400	942
2010-09-21	955	955	931	943	36,400	943
2010-09-17	948	954	939	949	37,500	949
2010-09-16	949	957	938	943	36,400	943
2010-09-15	927	952	927	945	33,000	945
2010-09-14	945	949	926	932	31,100	932
2010-09-13	940	955	940	945	23,100	945
2010-09-10	936	954	935	935	67,200	935
2010-09-09	936	948	935	944	19,200	944
2010-09-08	941	950	915	932	30,500	932
2010-09-07	948	951	940	947	36,300	947
2010-09-06	939	948	935	948	24,000	948
2010-09-03	926	938	923	937	39,700	937
2010-09-02	919	927	914	926	29,000	926
2010-09-01	909	917	900	914	59,100	914
2010-08-31	928	928	907	907	57,600	907
2010-08-30	934	938	924	930	36,000	930
2010-08-27	906	925	906	919	45,200	919
2010-08-26	912	912	901	906	38,600	906
2010-08-25	900	917	900	904	58,700	904
2010-08-24	902	908	900	903	63,300	903
2010-08-23	914	923	909	911	66,400	911
2010-08-20	935	940	913	914	103,600	914
2010-08-19	943	949	938	942	44,300	942
2010-08-18	940	949	938	941	29,300	941
2010-08-17	939	939	931	936	49,700	936
2010-08-16	930	942	929	940	47,500	940
2010-08-13	933	934	925	930	25,800	930
2010-08-12	940	945	921	930	112,500	930
2010-08-11	968	968	946	946	50,600	946
2010-08-10	970	977	966	968	50,400	968
2010-08-09	956	968	956	965	86,100	965
2010-08-06	953	965	945	951	87,600	951
2010-08-05	961	969	946	953	63,100	953
2010-08-04	971	973	949	953	91,400	953
2010-08-03	978	985	971	974	49,200	974
2010-08-02	971	976	966	970	66,100	970
2010-07-30	980	986	970	975	76,100	975
2010-07-29	991	999	988	992	54,000	992
2010-07-28	1,000	1,008	992	1,002	82,600	1,002
2010-07-27	997	1,001	992	999	51,800	999
2010-07-26	1,000	1,006	993	995	61,600	995
2010-07-23	987	1,004	987	996	71,400	996
2010-07-22	980	993	980	982	57,200	982
2010-07-21	984	993	976	981	70,600	981
2010-07-20	985	991	982	984	34,000	984
2010-07-16	1,007	1,010	995	1,002	69,000	1,002
2010-07-15	1,021	1,024	1,010	1,013	38,500	1,013
2010-07-14	1,023	1,035	1,020	1,026	29,700	1,026
2010-07-13	1,038	1,042	1,015	1,017	39,000	1,017
2010-07-12	1,040	1,044	1,033	1,038	24,100	1,038
2010-07-09	1,055	1,055	1,044	1,046	29,700	1,046
2010-07-08	1,043	1,056	1,043	1,048	48,300	1,048
2010-07-07	1,036	1,043	1,031	1,039	31,800	1,039
2010-07-06	1,041	1,055	1,030	1,052	34,400	1,052
2010-07-05	1,034	1,044	1,030	1,033	21,700	1,033
2010-07-02	1,019	1,030	1,015	1,024	28,200	1,024
2010-07-01	1,037	1,038	1,015	1,017	86,600	1,017
2010-06-30	1,037	1,043	1,027	1,034	46,800	1,034
2010-06-29	1,043	1,055	1,042	1,045	29,500	1,045
2010-06-28	1,049	1,054	1,037	1,042	39,100	1,042
2010-06-25	1,041	1,046	1,034	1,041	56,800	1,041
2010-06-24	1,053	1,060	1,050	1,050	49,900	1,050
2010-06-23	1,063	1,065	1,053	1,058	40,600	1,058
2010-06-22	1,071	1,076	1,061	1,071	61,900	1,071
2010-06-21	1,065	1,076	1,060	1,071	46,300	1,071
2010-06-18	1,056	1,061	1,049	1,057	38,500	1,057
2010-06-17	1,055	1,065	1,055	1,055	24,200	1,055
2010-06-16	1,073	1,073	1,057	1,060	39,900	1,060
2010-06-15	1,075	1,075	1,058	1,059	33,200	1,059
2010-06-14	1,079	1,081	1,064	1,066	34,900	1,066
2010-06-11	1,075	1,075	1,055	1,056	75,400	1,056
2010-06-10	1,038	1,047	1,031	1,045	41,500	1,045
2010-06-09	1,031	1,035	1,020	1,032	68,300	1,032
2010-06-08	1,030	1,039	1,026	1,028	65,600	1,028
2010-06-07	1,050	1,055	1,039	1,039	57,000	1,039
2010-06-04	1,057	1,069	1,050	1,065	64,400	1,065
2010-06-03	1,059	1,073	1,053	1,062	64,100	1,062
2010-06-02	1,051	1,058	1,043	1,049	61,800	1,049
2010-06-01	1,054	1,064	1,049	1,056	89,800	1,056
2010-05-31	1,038	1,043	1,032	1,040	143,800	1,040
2010-05-28	1,029	1,045	1,029	1,044	154,600	1,044
2010-05-27	1,030	1,034	1,025	1,027	58,800	1,027
2010-05-26	1,061	1,061	1,040	1,042	108,400	1,042
2010-05-25	1,070	1,076	1,062	1,066	62,700	1,066
2010-05-24	1,085	1,093	1,073	1,078	86,900	1,078
2010-05-21	1,100	1,101	1,085	1,094	83,700	1,094
2010-05-20	1,117	1,117	1,109	1,115	50,900	1,115
2010-05-19	1,111	1,119	1,106	1,118	76,000	1,118
2010-05-18	1,126	1,135	1,112	1,116	49,500	1,116
2010-05-17	1,130	1,130	1,116	1,125	53,600	1,125
2010-05-14	1,163	1,163	1,133	1,138	121,000	1,138
2010-05-13	1,169	1,170	1,156	1,168	46,900	1,168
2010-05-12	1,165	1,174	1,159	1,164	113,500	1,164
2010-05-11	1,162	1,170	1,152	1,152	112,900	1,152
2010-05-10	1,120	1,150	1,115	1,146	112,900	1,146
2010-05-07	1,122	1,128	1,110	1,119	83,000	1,119
2010-05-06	1,164	1,170	1,134	1,145	136,700	1,145
2010-04-30	1,170	1,177	1,166	1,168	101,600	1,168
2010-04-28	1,201	1,201	1,155	1,171	188,600	1,171
2010-04-27	1,210	1,212	1,200	1,201	57,300	1,201
2010-04-26	1,215	1,235	1,211	1,218	76,000	1,218
2010-04-23	1,190	1,203	1,185	1,202	55,800	1,202
2010-04-22	1,191	1,191	1,170	1,189	68,300	1,189
2010-04-21	1,185	1,194	1,180	1,186	85,800	1,186
2010-04-20	1,191	1,200	1,181	1,183	57,900	1,183
2010-04-19	1,203	1,209	1,181	1,183	99,100	1,183
2010-04-16	1,223	1,223	1,207	1,210	41,700	1,210
2010-04-15	1,219	1,223	1,210	1,212	35,400	1,212
2010-04-14	1,225	1,231	1,205	1,211	65,900	1,211
2010-04-13	1,217	1,223	1,210	1,213	50,500	1,213
2010-04-12	1,215	1,239	1,211	1,211	82,500	1,211
2010-04-09	1,207	1,218	1,201	1,205	50,800	1,205
2010-04-08	1,213	1,221	1,202	1,206	57,200	1,206
2010-04-07	1,210	1,214	1,200	1,210	50,100	1,210
2010-04-06	1,211	1,211	1,195	1,201	41,500	1,201
2010-04-05	1,205	1,210	1,200	1,207	32,300	1,207
2010-04-02	1,210	1,210	1,190	1,196	34,200	1,196
2010-04-01	1,190	1,202	1,184	1,198	39,600	1,198
2010-03-31	1,194	1,197	1,185	1,193	54,800	1,193
2010-03-30	1,200	1,200	1,175	1,189	57,900	1,189
2010-03-29	1,209	1,209	1,175	1,179	70,000	1,179
2010-03-26	1,195	1,206	1,190	1,201	48,400	1,201
2010-03-25	1,181	1,194	1,171	1,180	66,100	1,180
2010-03-24	1,200	1,209	1,170	1,185	75,400	1,185
2010-03-23	1,205	1,214	1,190	1,191	70,000	1,191
2010-03-19	1,180	1,198	1,170	1,188	36,700	1,188
2010-03-18	1,172	1,175	1,167	1,168	14,900	1,168
2010-03-17	1,168	1,172	1,163	1,171	35,700	1,171
2010-03-16	1,150	1,158	1,150	1,153	27,900	1,153
2010-03-15	1,146	1,162	1,146	1,159	21,700	1,159
2010-03-12	1,142	1,157	1,135	1,149	51,500	1,149
2010-03-11	1,145	1,158	1,145	1,149	23,000	1,149
2010-03-10	1,141	1,150	1,131	1,138	35,500	1,138
2010-03-09	1,151	1,158	1,141	1,145	20,600	1,145
2010-03-08	1,167	1,167	1,142	1,151	18,300	1,151
2010-03-05	1,134	1,147	1,123	1,142	30,200	1,142
2010-03-04	1,140	1,141	1,121	1,123	47,600	1,123
2010-03-03	1,142	1,155	1,132	1,140	44,900	1,140
2010-03-02	1,121	1,141	1,121	1,141	30,500	1,141
2010-03-01	1,130	1,133	1,123	1,132	13,900	1,132
2010-02-26	1,125	1,132	1,120	1,127	23,400	1,127
2010-02-25	1,115	1,129	1,115	1,124	55,200	1,124
2010-02-24	1,128	1,128	1,111	1,119	39,500	1,119
2010-02-23	1,159	1,159	1,120	1,144	43,600	1,144
2010-02-22	1,133	1,162	1,131	1,144	53,900	1,144
2010-02-19	1,144	1,144	1,119	1,122	69,200	1,122
2010-02-18	1,131	1,146	1,131	1,142	46,800	1,142
2010-02-17	1,113	1,129	1,113	1,128	37,500	1,128
2010-02-16	1,127	1,127	1,101	1,111	33,400	1,111
2010-02-15	1,125	1,130	1,115	1,115	34,600	1,115
2010-02-12	1,123	1,126	1,110	1,126	38,700	1,126
2010-02-10	1,123	1,128	1,117	1,121	17,100	1,121
2010-02-09	1,130	1,134	1,110	1,123	50,100	1,123
2010-02-08	1,130	1,140	1,128	1,132	32,000	1,132
2010-02-05	1,157	1,157	1,130	1,139	66,000	1,139
2010-02-04	1,145	1,162	1,136	1,158	64,000	1,158
2010-02-03	1,133	1,145	1,127	1,130	58,300	1,130
2010-02-02	1,116	1,132	1,101	1,128	54,300	1,128
2010-02-01	1,123	1,124	1,103	1,115	79,600	1,115
2010-01-29	1,145	1,145	1,123	1,123	88,100	1,123
2010-01-28	1,150	1,154	1,142	1,148	77,500	1,148
2010-01-27	1,181	1,184	1,166	1,167	47,900	1,167
2010-01-26	1,216	1,216	1,183	1,183	50,600	1,183
2010-01-25	1,200	1,207	1,198	1,199	38,900	1,199
2010-01-22	1,214	1,214	1,196	1,198	62,800	1,198
2010-01-21	1,220	1,224	1,201	1,219	65,000	1,219
2010-01-20	1,218	1,219	1,205	1,206	36,300	1,206
2010-01-19	1,213	1,215	1,207	1,209	43,200	1,209
2010-01-18	1,205	1,213	1,200	1,205	48,400	1,205
2010-01-15	1,197	1,210	1,194	1,205	66,000	1,205
2010-01-14	1,212	1,216	1,189	1,196	118,800	1,196
2010-01-13	1,205	1,233	1,200	1,205	103,200	1,205
2010-01-12	1,192	1,212	1,192	1,202	75,200	1,202
2010-01-08	1,186	1,195	1,182	1,191	57,400	1,191
2010-01-07	1,191	1,213	1,188	1,191	60,900	1,191
2010-01-06	1,193	1,193	1,173	1,191	58,000	1,191
2010-01-05	1,215	1,216	1,186	1,192	57,100	1,192
2010-01-04	1,175	1,197	1,175	1,190	41,200	1,190

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 [2010年度]

1941 (株)中電工の時系列データ [2010年度]