1941 (株)中電工の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	817	817	803	803	17,900	803
2012-12-27	826	828	813	815	23,900	815
2012-12-26	820	826	814	816	19,500	816
2012-12-25	807	833	807	825	36,400	825
2012-12-21	789	799	789	799	39,000	799
2012-12-20	800	800	789	790	48,100	790
2012-12-19	793	800	787	800	51,800	800
2012-12-18	781	798	778	778	29,700	778
2012-12-17	771	781	770	770	25,100	770
2012-12-14	750	775	750	756	86,400	756
2012-12-13	802	802	773	773	42,400	773
2012-12-12	799	799	779	784	28,600	784
2012-12-11	790	795	784	793	8,300	793
2012-12-10	799	800	769	799	10,500	799
2012-12-07	795	800	795	795	9,500	795
2012-12-06	800	805	798	802	19,900	802
2012-12-05	794	800	784	800	23,800	800
2012-12-04	786	789	781	789	15,300	789
2012-12-03	768	789	763	781	15,900	781
2012-11-30	781	787	753	753	26,300	753
2012-11-29	798	798	775	786	16,800	786
2012-11-28	789	790	782	786	14,500	786
2012-11-27	800	800	771	799	36,700	799
2012-11-26	814	822	801	808	29,500	808
2012-11-22	780	805	780	805	34,100	805
2012-11-21	776	780	763	780	17,800	780
2012-11-20	760	775	760	771	18,000	771
2012-11-19	750	778	750	760	27,700	760
2012-11-16	721	765	721	765	24,800	765
2012-11-15	709	730	708	728	24,200	728
2012-11-14	697	705	697	698	15,100	698
2012-11-13	707	709	696	703	25,700	703
2012-11-12	706	709	697	702	18,200	702
2012-11-09	696	705	696	700	14,500	700
2012-11-08	700	710	700	703	10,900	703
2012-11-07	716	719	702	702	16,900	702
2012-11-06	708	718	704	707	9,500	707
2012-11-05	724	724	716	716	4,000	716
2012-11-02	733	734	717	729	20,500	729
2012-11-01	726	726	697	725	17,700	725
2012-10-31	698	728	698	711	30,700	711
2012-10-30	734	734	703	703	36,000	703
2012-10-29	734	734	725	733	13,700	733
2012-10-26	734	734	716	734	21,500	734
2012-10-25	712	730	710	730	29,600	730
2012-10-24	708	715	707	713	20,500	713
2012-10-23	724	724	709	711	9,100	711
2012-10-22	718	729	715	720	14,200	720
2012-10-19	713	725	713	723	13,500	723
2012-10-18	718	724	711	713	17,100	713
2012-10-17	701	715	700	713	21,000	713
2012-10-16	688	700	688	691	11,100	691
2012-10-15	682	690	681	687	10,700	687
2012-10-12	683	696	682	684	18,400	684
2012-10-11	694	694	682	684	21,300	684
2012-10-10	704	709	695	696	14,000	696
2012-10-09	711	722	703	707	14,000	707
2012-10-05	708	722	705	721	8,900	721
2012-10-04	709	726	701	708	11,400	708
2012-10-03	718	728	710	710	18,800	710
2012-10-02	739	739	715	717	12,900	717
2012-10-01	722	740	716	740	9,900	740
2012-09-28	734	749	721	728	22,000	728
2012-09-27	757	760	732	733	15,300	733
2012-09-26	742	757	741	757	14,800	757
2012-09-25	736	758	736	756	26,500	756
2012-09-24	740	745	737	745	7,900	745
2012-09-21	747	755	742	745	14,900	745
2012-09-20	744	758	734	734	23,100	734
2012-09-19	735	748	735	740	16,900	740
2012-09-18	732	745	730	742	17,400	742
2012-09-14	731	740	730	735	40,000	735
2012-09-13	712	719	712	718	8,600	718
2012-09-12	692	717	692	709	13,300	709
2012-09-11	710	711	697	699	19,500	699
2012-09-10	707	714	702	708	14,900	708
2012-09-07	719	724	711	711	18,200	711
2012-09-06	707	716	702	708	13,600	708
2012-09-05	720	729	708	708	15,200	708
2012-09-04	751	751	727	733	19,600	733
2012-09-03	770	794	750	754	15,700	754
2012-08-31	751	764	751	755	12,300	755
2012-08-30	784	784	773	773	6,500	773
2012-08-29	780	788	780	782	4,900	782
2012-08-28	799	799	775	777	15,300	777
2012-08-27	800	800	795	795	13,100	795
2012-08-24	795	798	790	798	19,400	798
2012-08-23	787	795	775	793	8,000	793
2012-08-22	788	793	775	788	8,900	788
2012-08-21	788	792	782	790	12,400	790
2012-08-20	793	794	780	782	13,000	782
2012-08-17	797	798	782	798	13,700	798
2012-08-16	788	798	788	798	21,500	798
2012-08-15	790	795	783	787	16,200	787
2012-08-14	786	790	780	786	11,800	786
2012-08-13	781	789	778	780	4,700	780
2012-08-10	782	793	782	793	7,900	793
2012-08-09	781	783	770	783	10,900	783
2012-08-08	768	779	768	774	17,200	774
2012-08-07	737	760	737	756	12,200	756
2012-08-06	740	750	730	744	13,400	744
2012-08-03	739	744	734	739	9,900	739
2012-08-02	739	753	729	744	23,500	744
2012-08-01	729	746	729	734	18,700	734
2012-07-31	730	743	730	740	14,900	740
2012-07-30	738	743	730	743	7,300	743
2012-07-27	747	749	732	734	7,300	734
2012-07-26	731	747	717	745	14,900	745
2012-07-25	706	730	706	718	28,500	718
2012-07-24	710	723	702	706	25,800	706
2012-07-23	730	747	723	724	26,500	724
2012-07-20	756	756	742	750	26,100	750
2012-07-19	763	764	754	754	12,900	754
2012-07-18	775	775	758	760	18,000	760
2012-07-17	778	785	773	774	8,600	774
2012-07-13	780	800	780	783	44,800	783
2012-07-12	787	820	787	789	22,400	789
2012-07-11	800	800	788	788	7,300	788
2012-07-10	809	815	802	804	13,600	804
2012-07-09	785	803	785	797	8,500	797
2012-07-06	788	799	786	788	24,800	788
2012-07-05	791	807	791	797	14,700	797
2012-07-04	790	805	788	795	26,200	795
2012-07-03	781	804	781	788	19,700	788
2012-07-02	810	818	785	785	28,900	785
2012-06-29	801	827	801	807	29,600	807
2012-06-28	795	821	794	821	32,700	821
2012-06-27	766	794	762	793	19,900	793
2012-06-26	785	789	761	762	35,300	762
2012-06-25	789	793	780	784	23,000	784
2012-06-22	775	777	769	776	11,300	776
2012-06-21	778	778	763	777	22,600	777
2012-06-20	774	780	770	774	11,900	774
2012-06-19	774	783	751	764	22,400	764
2012-06-18	779	800	769	771	11,600	771
2012-06-15	780	783	777	779	13,200	779
2012-06-14	784	788	775	779	12,400	779
2012-06-13	804	810	790	790	20,700	790
2012-06-12	773	800	767	800	28,500	800
2012-06-11	774	782	774	775	9,200	775
2012-06-08	797	797	756	774	44,400	774
2012-06-07	770	796	760	795	21,000	795
2012-06-06	766	780	766	776	15,800	776
2012-06-05	765	765	754	765	12,700	765
2012-06-04	750	768	742	766	25,400	766
2012-06-01	759	768	749	756	22,800	756
2012-05-31	770	770	752	766	14,300	766
2012-05-30	770	784	756	784	19,700	784
2012-05-29	773	778	765	777	11,100	777
2012-05-28	799	800	780	784	13,200	784
2012-05-25	771	799	771	798	32,100	798
2012-05-24	750	774	750	771	12,200	771
2012-05-23	760	764	751	754	23,500	754
2012-05-22	777	782	761	764	12,700	764
2012-05-21	757	788	751	776	14,600	776
2012-05-18	755	758	739	757	30,400	757
2012-05-17	757	773	757	765	24,400	765
2012-05-16	781	782	764	767	23,100	767
2012-05-15	794	794	776	785	37,700	785
2012-05-14	805	809	796	796	31,200	796
2012-05-11	830	830	807	807	30,800	807
2012-05-10	812	829	812	829	16,900	829
2012-05-09	814	828	807	823	34,500	823
2012-05-08	817	830	815	818	35,900	818
2012-05-07	809	817	808	816	21,600	816
2012-05-02	825	828	814	824	26,100	824
2012-05-01	821	826	812	816	31,500	816
2012-04-27	811	818	809	810	32,300	810
2012-04-26	829	829	817	826	20,500	826
2012-04-25	823	830	811	830	32,700	830
2012-04-24	809	817	809	815	14,000	815
2012-04-23	811	819	807	815	21,000	815
2012-04-20	819	819	811	811	10,000	811
2012-04-19	821	823	812	817	17,900	817
2012-04-18	824	838	819	829	23,000	829
2012-04-17	818	820	810	815	12,400	815
2012-04-16	808	823	808	818	18,000	818
2012-04-13	810	814	810	810	13,400	810
2012-04-12	809	814	806	809	23,700	809
2012-04-11	805	818	805	808	34,000	808
2012-04-10	812	812	806	808	20,900	808
2012-04-09	808	812	806	807	19,200	807
2012-04-06	812	814	809	813	29,900	813
2012-04-05	813	820	813	819	13,700	819
2012-04-04	828	828	811	812	40,000	812
2012-04-03	832	833	823	823	30,600	823
2012-04-02	843	850	831	837	41,900	837
2012-03-30	853	857	848	850	29,800	850
2012-03-29	837	848	830	846	25,200	846
2012-03-28	844	844	831	836	27,400	836
2012-03-27	830	850	830	850	35,700	850
2012-03-26	832	838	830	830	24,200	830
2012-03-23	842	845	831	832	38,600	832
2012-03-22	847	851	842	842	27,700	842
2012-03-21	848	858	848	848	47,100	848
2012-03-19	860	862	853	853	19,200	853
2012-03-16	855	867	853	861	35,900	861
2012-03-15	855	859	849	850	24,900	850
2012-03-14	852	853	846	849	27,600	849
2012-03-13	850	858	845	845	28,100	845
2012-03-12	856	860	847	850	36,800	850
2012-03-09	844	853	837	851	120,600	851
2012-03-08	855	868	854	859	47,200	859
2012-03-07	845	855	845	855	28,800	855
2012-03-06	850	860	847	848	34,200	848
2012-03-05	853	860	847	847	37,100	847
2012-03-02	853	861	853	858	22,800	858
2012-03-01	863	867	848	855	34,000	855
2012-02-29	880	880	858	861	21,400	861
2012-02-28	875	887	867	880	28,700	880
2012-02-27	876	876	863	866	19,500	866
2012-02-24	882	887	874	876	26,300	876
2012-02-23	878	885	869	882	17,100	882
2012-02-22	856	875	844	870	39,100	870
2012-02-21	842	849	841	841	20,100	841
2012-02-20	858	863	842	842	30,000	842
2012-02-17	844	861	843	859	29,100	859
2012-02-16	838	857	838	838	29,300	838
2012-02-15	838	855	832	852	31,400	852
2012-02-14	826	839	823	839	13,700	839
2012-02-13	821	834	820	821	7,500	821
2012-02-10	831	831	821	823	11,600	823
2012-02-09	828	835	823	829	15,500	829
2012-02-08	823	827	820	827	20,200	827
2012-02-07	837	837	820	821	25,000	821
2012-02-06	818	831	818	827	43,900	827
2012-02-03	843	852	833	833	18,400	833
2012-02-02	841	855	840	842	33,900	842
2012-02-01	842	852	830	831	21,300	831
2012-01-31	852	852	835	839	17,300	839
2012-01-30	863	866	842	846	10,600	846
2012-01-27	851	861	846	854	8,100	854
2012-01-26	875	881	853	856	16,200	856
2012-01-25	847	892	845	892	35,600	892
2012-01-24	844	857	836	836	19,800	836
2012-01-23	840	858	840	850	9,100	850
2012-01-20	830	854	828	835	33,000	835
2012-01-19	820	832	816	830	14,600	830
2012-01-18	820	832	820	820	16,700	820
2012-01-17	810	820	810	820	11,100	820
2012-01-16	813	817	811	812	8,200	812
2012-01-13	819	828	818	826	11,600	826
2012-01-12	826	826	807	810	16,700	810
2012-01-11	833	839	830	830	12,400	830
2012-01-10	838	843	829	829	15,800	829
2012-01-06	837	837	820	825	7,500	825
2012-01-05	842	842	831	837	7,000	837
2012-01-04	831	844	828	841	27,100	841

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 [2012年度]

1941 (株)中電工の時系列データ [2012年度]