1941 (株)中電工の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	809	819	808	813	17,700	813
2011-12-29	814	815	805	809	10,800	809
2011-12-28	811	815	806	809	11,500	809
2011-12-27	807	817	807	809	10,300	809
2011-12-26	825	831	803	804	29,400	804
2011-12-22	815	833	812	829	23,800	829
2011-12-21	819	824	817	819	26,700	819
2011-12-20	801	813	801	807	21,800	807
2011-12-19	817	819	808	808	22,200	808
2011-12-16	852	852	820	820	18,500	820
2011-12-15	862	866	833	842	16,900	842
2011-12-14	860	875	858	871	30,000	871
2011-12-13	828	863	828	859	27,900	859
2011-12-12	826	848	826	837	22,400	837
2011-12-09	824	832	821	825	56,800	825
2011-12-08	849	849	829	839	22,600	839
2011-12-07	834	848	822	848	35,100	848
2011-12-06	852	853	820	820	17,200	820
2011-12-05	847	853	839	848	25,100	848
2011-12-02	832	844	828	838	25,000	838
2011-12-01	830	834	816	819	19,200	819
2011-11-30	828	830	819	823	61,300	823
2011-11-29	855	855	817	827	56,300	827
2011-11-28	840	867	830	855	29,900	855
2011-11-25	826	848	811	826	39,100	826
2011-11-24	827	840	818	833	32,100	833
2011-11-22	833	844	830	842	13,400	842
2011-11-21	842	853	838	848	7,600	848
2011-11-18	828	849	828	844	21,000	844
2011-11-17	818	857	803	841	28,500	841
2011-11-16	809	829	806	817	13,600	817
2011-11-15	817	825	817	819	5,300	819
2011-11-14	840	844	820	825	11,400	825
2011-11-11	836	849	811	842	26,200	842
2011-11-10	841	847	828	842	20,200	842
2011-11-09	840	874	840	866	27,400	866
2011-11-08	845	857	838	838	12,800	838
2011-11-07	853	860	841	860	37,500	860
2011-11-04	825	847	812	847	37,700	847
2011-11-02	832	838	791	795	100,000	795
2011-11-01	851	865	846	848	16,900	848
2011-10-31	877	879	855	855	28,200	855
2011-10-28	873	893	872	877	37,000	877
2011-10-27	891	899	857	875	40,400	875
2011-10-26	915	920	886	887	42,600	887
2011-10-25	920	942	916	929	22,200	929
2011-10-24	919	946	919	930	18,300	930
2011-10-21	924	924	907	907	8,800	907
2011-10-20	916	926	906	918	8,600	918
2011-10-19	929	934	917	920	14,300	920
2011-10-18	930	935	910	914	11,100	914
2011-10-17	933	947	918	936	13,700	936
2011-10-14	921	927	907	907	14,800	907
2011-10-13	952	952	931	931	12,500	931
2011-10-12	972	975	932	947	38,400	947
2011-10-11	970	989	970	989	27,200	989
2011-10-07	954	976	951	957	42,200	957
2011-10-06	948	965	941	960	21,900	960
2011-10-05	989	989	925	951	51,500	951
2011-10-04	974	993	953	985	43,800	985
2011-10-03	968	989	951	974	62,100	974
2011-09-30	998	1,010	982	1,010	33,400	1,010
2011-09-29	976	997	968	996	81,200	996
2011-09-28	935	980	935	980	60,400	980
2011-09-27	897	939	897	939	29,400	939
2011-09-26	924	925	898	898	27,300	898
2011-09-22	928	940	905	928	21,700	928
2011-09-21	939	949	923	923	26,700	923
2011-09-20	943	943	922	924	14,700	924
2011-09-16	940	960	940	960	27,400	960
2011-09-15	932	943	927	940	16,800	940
2011-09-14	948	953	917	920	23,600	920
2011-09-13	924	947	917	946	16,900	946
2011-09-12	930	930	927	927	10,700	927
2011-09-09	935	950	930	945	83,600	945
2011-09-08	938	948	930	947	21,200	947
2011-09-07	913	926	909	923	25,800	923
2011-09-06	923	929	900	906	26,400	906
2011-09-05	940	942	918	923	10,100	923
2011-09-02	934	955	922	955	30,500	955
2011-09-01	936	942	925	934	20,300	934
2011-08-31	933	952	933	945	38,900	945
2011-08-30	939	953	929	943	45,600	943
2011-08-29	929	935	913	929	26,000	929
2011-08-26	915	927	913	922	30,700	922
2011-08-25	895	919	895	912	43,300	912
2011-08-24	880	892	875	882	29,900	882
2011-08-23	874	886	874	882	28,900	882
2011-08-22	861	877	853	861	23,800	861
2011-08-19	866	873	853	868	22,500	868
2011-08-18	888	898	876	881	32,000	881
2011-08-17	888	891	877	887	15,700	887
2011-08-16	885	896	884	888	23,200	888
2011-08-15	890	895	869	884	37,300	884
2011-08-12	872	876	860	875	26,900	875
2011-08-11	838	859	835	859	42,400	859
2011-08-10	842	849	836	839	19,500	839
2011-08-09	812	837	795	831	52,600	831
2011-08-08	826	826	820	821	28,000	821
2011-08-05	850	855	832	838	50,500	838
2011-08-04	870	873	857	857	27,800	857
2011-08-03	881	889	864	866	29,400	866
2011-08-02	910	910	887	894	34,100	894
2011-08-01	901	924	899	915	19,600	915
2011-07-29	919	927	905	905	29,300	905
2011-07-28	911	917	902	917	31,200	917
2011-07-27	926	932	904	920	25,600	920
2011-07-26	932	945	931	939	26,900	939
2011-07-25	914	935	914	932	36,700	932
2011-07-22	903	914	900	914	37,600	914
2011-07-21	915	915	901	905	11,800	905
2011-07-20	924	927	910	913	16,300	913
2011-07-19	923	924	913	923	18,300	923
2011-07-15	919	927	906	926	35,800	926
2011-07-14	949	949	914	918	30,300	918
2011-07-13	945	957	941	953	26,500	953
2011-07-12	931	948	920	945	51,900	945
2011-07-11	907	934	905	932	56,200	932
2011-07-08	920	925	914	917	30,400	917
2011-07-07	921	926	912	918	42,500	918
2011-07-06	913	929	913	923	65,500	923
2011-07-05	938	944	905	912	83,000	912
2011-07-04	968	968	932	937	88,200	937
2011-07-01	954	969	941	958	63,700	958
2011-06-30	950	959	939	945	43,600	945
2011-06-29	939	948	929	948	46,500	948
2011-06-28	906	926	906	926	37,200	926
2011-06-27	915	919	904	906	24,900	906
2011-06-24	893	918	893	918	37,100	918
2011-06-23	897	905	883	897	38,800	897
2011-06-22	876	899	876	897	43,000	897
2011-06-21	865	875	857	873	35,000	873
2011-06-20	848	860	842	856	31,800	856
2011-06-17	867	870	829	839	98,000	839
2011-06-16	891	891	863	863	85,200	863
2011-06-15	904	904	870	898	60,900	898
2011-06-14	884	900	871	898	42,200	898
2011-06-13	880	892	868	884	55,600	884
2011-06-10	890	899	879	885	91,800	885
2011-06-09	873	892	866	886	60,500	886
2011-06-08	859	869	859	863	24,400	863
2011-06-07	850	861	839	859	76,200	859
2011-06-06	884	884	855	860	42,900	860
2011-06-03	902	908	876	881	56,000	881
2011-06-02	899	913	899	911	29,800	911
2011-06-01	906	912	895	908	40,700	908
2011-05-31	901	910	898	906	49,300	906
2011-05-30	913	918	903	906	38,500	906
2011-05-27	904	936	892	922	44,300	922
2011-05-26	922	922	895	904	62,600	904
2011-05-25	933	941	908	922	63,000	922
2011-05-24	933	943	926	936	19,800	936
2011-05-23	941	941	924	933	25,900	933
2011-05-20	939	954	936	940	29,000	940
2011-05-19	956	956	929	936	34,800	936
2011-05-18	934	964	901	952	67,800	952
2011-05-17	948	952	933	933	47,100	933
2011-05-16	960	962	945	945	37,000	945
2011-05-13	973	980	951	965	54,800	965
2011-05-12	992	993	975	975	38,600	975
2011-05-11	1,012	1,016	988	997	45,500	997
2011-05-10	1,007	1,015	986	1,010	49,600	1,010
2011-05-09	1,010	1,014	994	1,007	88,100	1,007
2011-05-06	1,024	1,024	1,010	1,017	33,600	1,017
2011-05-02	1,016	1,034	997	1,032	72,200	1,032
2011-04-28	997	1,002	982	998	48,500	998
2011-04-27	990	1,002	976	982	39,900	982
2011-04-26	999	1,007	990	991	54,200	991
2011-04-25	991	1,005	988	992	43,200	992
2011-04-22	1,011	1,012	992	997	34,700	997
2011-04-21	1,028	1,031	1,015	1,021	33,800	1,021
2011-04-20	1,020	1,037	1,013	1,018	18,400	1,018
2011-04-19	1,028	1,030	1,011	1,022	26,800	1,022
2011-04-18	1,027	1,050	1,027	1,040	36,200	1,040
2011-04-15	1,040	1,046	1,031	1,040	23,900	1,040
2011-04-14	1,020	1,041	1,013	1,035	36,300	1,035
2011-04-13	1,005	1,023	1,001	1,019	24,300	1,019
2011-04-12	1,012	1,026	1,002	1,013	24,400	1,013
2011-04-11	1,029	1,035	1,016	1,021	34,400	1,021
2011-04-08	1,015	1,026	1,005	1,021	32,900	1,021
2011-04-07	1,039	1,049	1,014	1,015	31,300	1,015
2011-04-06	1,029	1,044	1,018	1,038	69,100	1,038
2011-04-05	1,031	1,032	1,003	1,022	61,500	1,022
2011-04-04	1,053	1,053	1,030	1,043	63,800	1,043
2011-04-01	1,058	1,065	1,047	1,050	41,400	1,050
2011-03-31	1,054	1,058	1,041	1,058	47,000	1,058
2011-03-30	1,045	1,054	1,033	1,050	36,500	1,050
2011-03-29	1,069	1,069	1,019	1,043	75,800	1,043
2011-03-28	1,082	1,089	1,058	1,087	60,300	1,087
2011-03-25	1,040	1,083	1,034	1,081	82,800	1,081
2011-03-24	1,033	1,040	1,023	1,024	36,400	1,024
2011-03-23	1,071	1,072	1,000	1,018	104,100	1,018
2011-03-22	1,021	1,074	1,011	1,056	96,400	1,056
2011-03-18	948	991	940	991	81,300	991
2011-03-17	924	945	888	938	76,000	938
2011-03-16	880	930	880	925	115,700	925
2011-03-15	900	943	854	899	100,800	899
2011-03-14	901	995	901	980	95,100	980
2011-03-11	981	993	976	976	102,800	976
2011-03-10	996	996	978	983	36,600	983
2011-03-09	1,001	1,019	1,000	1,000	43,000	1,000
2011-03-08	1,000	1,011	998	1,000	36,800	1,000
2011-03-07	1,029	1,029	993	1,000	73,100	1,000
2011-03-04	1,064	1,075	1,027	1,029	72,400	1,029
2011-03-03	1,036	1,066	1,036	1,062	30,500	1,062
2011-03-02	1,040	1,053	1,026	1,027	52,300	1,027
2011-03-01	1,031	1,052	1,029	1,045	109,600	1,045
2011-02-28	1,009	1,040	1,008	1,030	64,900	1,030
2011-02-25	991	1,015	990	1,008	57,000	1,008
2011-02-24	1,010	1,012	987	998	74,800	998
2011-02-23	1,016	1,029	1,010	1,010	61,800	1,010
2011-02-22	1,052	1,052	1,034	1,038	49,300	1,038
2011-02-21	1,090	1,090	1,030	1,061	62,500	1,061
2011-02-18	1,089	1,096	1,087	1,090	40,800	1,090
2011-02-17	1,065	1,088	1,063	1,086	46,200	1,086
2011-02-16	1,063	1,081	1,060	1,067	30,200	1,067
2011-02-15	1,066	1,068	1,057	1,063	18,600	1,063
2011-02-14	1,067	1,076	1,064	1,067	30,700	1,067
2011-02-10	1,040	1,070	1,039	1,067	39,300	1,067
2011-02-09	1,045	1,050	1,033	1,049	45,600	1,049
2011-02-08	1,049	1,055	1,034	1,035	32,100	1,035
2011-02-07	1,042	1,046	1,034	1,039	30,100	1,039
2011-02-04	1,049	1,055	1,037	1,042	62,800	1,042
2011-02-03	1,055	1,055	1,031	1,035	29,200	1,035
2011-02-02	1,037	1,061	1,037	1,055	48,200	1,055
2011-02-01	1,025	1,038	1,000	1,035	42,500	1,035
2011-01-31	1,023	1,031	1,015	1,015	30,300	1,015
2011-01-28	1,044	1,049	1,031	1,038	32,800	1,038
2011-01-27	1,049	1,057	1,042	1,052	18,300	1,052
2011-01-26	1,055	1,055	1,040	1,049	60,500	1,049
2011-01-25	1,010	1,055	1,008	1,053	65,700	1,053
2011-01-24	994	1,009	994	1,009	38,000	1,009
2011-01-21	1,013	1,020	998	998	49,700	998
2011-01-20	1,024	1,030	1,014	1,019	27,700	1,019
2011-01-19	1,006	1,031	1,000	1,031	70,100	1,031
2011-01-18	1,008	1,014	1,001	1,001	42,900	1,001
2011-01-17	1,000	1,008	996	1,000	13,800	1,000
2011-01-14	997	1,012	994	1,000	36,600	1,000
2011-01-13	999	1,009	996	1,006	25,300	1,006
2011-01-12	1,010	1,013	990	993	53,200	993
2011-01-11	991	1,012	991	1,008	31,700	1,008
2011-01-07	1,012	1,014	998	998	30,000	998
2011-01-06	1,003	1,018	996	1,007	34,100	1,007
2011-01-05	1,000	1,004	993	1,002	46,300	1,002
2011-01-04	984	1,000	984	997	55,700	997

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 [2011年度]

1941 (株)中電工の時系列データ [2011年度]