1. HOME >
  2. 株価時系列 >
  3. 1941 >
  4. 2013年

1941 (株)中電工 の時系列データ [2013年度]

日付始値高値安値終値出来高調整後終値
2013-12-301,9501,9501,9021,91095,0001,910
2013-12-271,9001,9281,8901,910171,2001,910
2013-12-261,8791,8901,8551,882122,5001,882
2013-12-251,8341,8681,8321,855134,7001,855
2013-12-241,8011,8481,8001,821118,3001,821
2013-12-201,8281,8531,8131,819136,6001,819
2013-12-191,8401,8411,8131,823157,4001,823
2013-12-181,8311,8491,8301,835156,5001,835
2013-12-171,8091,8451,7991,813110,6001,813
2013-12-161,8491,8601,7991,801108,6001,801
2013-12-131,8641,9041,8541,875267,3001,875
2013-12-121,8681,9041,8631,895180,3001,895
2013-12-111,8351,8821,8231,866211,4001,866
2013-12-101,8181,8261,7901,818197,5001,818
2013-12-091,8451,8791,8301,843140,8001,843
2013-12-061,7401,8291,7301,823238,0001,823
2013-12-051,7571,7741,7441,749122,2001,749
2013-12-041,7741,7931,7511,75689,0001,756
2013-12-031,7581,7911,7421,771144,9001,771
2013-12-021,7351,7501,7251,73958,4001,739
2013-11-291,7411,7701,7281,752127,2001,752
2013-11-281,7531,7751,7381,762111,6001,762
2013-11-271,7551,7651,7271,733130,7001,733
2013-11-261,7611,7991,7531,767127,3001,767
2013-11-251,7701,7851,7281,763117,3001,763
2013-11-221,7791,7871,7411,782186,4001,782
2013-11-211,7041,7931,6981,766325,1001,766
2013-11-201,6951,7281,6661,688141,8001,688
2013-11-191,6581,7331,6581,695175,4001,695
2013-11-181,6441,6991,6201,658147,0001,658
2013-11-151,5951,6611,5761,644163,4001,644
2013-11-141,5691,5931,5451,57977,6001,579
2013-11-131,5861,6191,5571,560193,6001,560
2013-11-121,5331,5761,5211,57362,6001,573
2013-11-111,5751,5921,5211,53684,3001,536
2013-11-081,5081,5611,5071,54389,5001,543
2013-11-071,5611,5671,5061,508119,7001,508
2013-11-061,5631,5881,5551,56149,3001,561
2013-11-051,6001,6201,5671,588105,6001,588
2013-11-011,6101,6201,5801,59984,5001,599
2013-10-311,5811,6791,5681,617197,2001,617
2013-10-301,5621,6081,5621,581196,1001,581
2013-10-291,4721,6921,4721,640397,0001,640
2013-10-281,3961,4661,3961,45975,5001,459
2013-10-251,4501,4501,4011,41972,0001,419
2013-10-241,4181,4471,4011,44250,1001,442
2013-10-231,4561,4681,4111,41875,1001,418
2013-10-221,4501,4571,4341,45436,9001,454
2013-10-211,4581,4681,4441,44930,7001,449
2013-10-181,4431,4591,4311,44783,6001,447
2013-10-171,4291,4611,4281,444105,1001,444
2013-10-161,3901,4151,3781,41377,9001,413
2013-10-151,3471,3921,3471,37880,0001,378
2013-10-111,3101,3381,2971,327182,3001,327
2013-10-101,3231,3241,2861,29699,1001,296
2013-10-091,3301,3391,3101,32365,0001,323
2013-10-081,3191,3491,3001,33888,0001,338
2013-10-071,3411,3531,2901,32885,8001,328
2013-10-041,4001,4051,3511,355104,7001,355
2013-10-031,3351,4281,3351,412175,4001,412
2013-10-021,3851,3941,3301,33496,4001,334
2013-10-011,3761,4151,3641,39690,9001,396
2013-09-301,3811,3921,3691,37184,3001,371
2013-09-271,3681,3931,3421,377110,8001,377
2013-09-261,3301,3801,3071,37477,1001,374
2013-09-251,3501,3501,3061,34157,2001,341
2013-09-241,3501,3601,3321,35446,6001,354
2013-09-201,3431,3651,3311,36362,7001,363
2013-09-191,3291,3571,3291,34983,2001,349
2013-09-181,3401,3401,3101,31855,6001,318
2013-09-171,3611,3781,3451,34754,2001,347
2013-09-131,3181,3711,3121,359131,8001,359
2013-09-121,3201,3321,3001,31947,0001,319
2013-09-111,3331,3351,2961,30783,4001,307
2013-09-101,2701,3301,2661,324102,5001,324
2013-09-091,2571,2841,2441,252142,2001,252
2013-09-061,2291,2341,2111,22438,9001,224
2013-09-051,2301,2421,2151,23941,0001,239
2013-09-041,1951,2291,1901,22867,8001,228
2013-09-031,1911,2101,1751,192133,9001,192
2013-09-021,2001,2391,1991,22151,0001,221
2013-08-301,2091,2201,1851,18756,7001,187
2013-08-291,1751,2111,1751,20957,1001,209
2013-08-281,1491,1891,1411,17560,9001,175
2013-08-271,2101,2261,2051,20939,0001,209
2013-08-261,2361,2431,2091,22648,7001,226
2013-08-231,2491,2901,2301,242156,3001,242
2013-08-221,1931,2221,1891,209115,3001,209
2013-08-211,2821,2941,1431,168184,3001,168
2013-08-201,2781,3031,2701,29468,5001,294
2013-08-191,2641,2841,2621,27546,2001,275
2013-08-161,2601,2701,2551,26480,3001,264
2013-08-151,2891,2991,2651,27072,3001,270
2013-08-141,2901,2981,2501,28856,6001,288
2013-08-131,2861,3091,2471,28681,0001,286
2013-08-121,2541,2961,2461,286101,0001,286
2013-08-091,2281,2631,2281,25380,8001,253
2013-08-081,2451,2861,2251,227100,1001,227
2013-08-071,2671,2891,2491,24947,2001,249
2013-08-061,2451,2991,2251,29390,8001,293
2013-08-051,2301,2591,2211,24573,9001,245
2013-08-021,2281,2501,2231,249104,3001,249
2013-08-011,2021,2701,2001,245128,9001,245
2013-07-311,1511,2411,1301,215168,7001,215
2013-07-301,1091,1641,1011,15096,9001,150
2013-07-291,1111,1431,1071,12073,0001,120
2013-07-261,1901,1981,1601,16668,1001,166
2013-07-251,1731,2241,1541,213212,7001,213
2013-07-241,2001,2291,1241,173288,5001,173
2013-07-231,0641,0881,0571,08466,1001,084
2013-07-221,0351,0641,0351,06129,1001,061
2013-07-191,0621,0631,0341,03546,3001,035
2013-07-181,0371,0651,0351,06227,1001,062
2013-07-171,0181,0401,0161,03220,2001,032
2013-07-161,0191,0301,0131,01514,3001,015
2013-07-121,0161,0251,0141,02417,0001,024
2013-07-111,0171,0241,0011,02210,0001,022
2013-07-101,0201,0291,0121,01517,1001,015
2013-07-091,0131,0201,0071,01431,7001,014
2013-07-081,0011,0101,0011,00530,7001,005
2013-07-0598899598599521,600995
2013-07-0497298597098312,500983
2013-07-0397999097497433,000974
2013-07-0297899096899025,700990
2013-07-0197197795597621,400976
2013-06-2896097694597643,900976
2013-06-2790294589994545,700945
2013-06-2692592588488725,500887
2013-06-2591091689691047,400910
2013-06-2492293291091527,400915
2013-06-2191093890392552,800925
2013-06-2092893791192163,600921
2013-06-1995196492192639,000926
2013-06-1894295192394057,800940
2013-06-1790292990291244,900912
2013-06-14918931897897141,200897
2013-06-1395595990890947,100909
2013-06-1296199094597932,100979
2013-06-1196097995096339,200963
2013-06-1095798195096829,100968
2013-06-0792093790291240,900912
2013-06-0694195092092867,400928
2013-06-059751,00195095045,500950
2013-06-0495598995098757,700987
2013-06-0398099296096243,800962
2013-05-319921,02097298062,300980
2013-05-301,0331,03398598579,400985
2013-05-291,0321,0511,0091,03646,8001,036
2013-05-281,0311,0401,0081,01566,2001,015
2013-05-271,0721,0741,0321,034111,7001,034
2013-05-241,0301,1721,0261,060294,5001,060
2013-05-231,1501,1531,0121,021171,3001,021
2013-05-221,1651,1791,1141,15263,5001,152
2013-05-211,1551,1731,1411,16864,8001,168
2013-05-201,1001,1271,1001,11854,7001,118
2013-05-171,0801,0901,0771,08171,5001,081
2013-05-161,0621,0751,0411,07560,7001,075
2013-05-151,0431,0541,0411,04534,6001,045
2013-05-141,0201,0361,0201,02627,1001,026
2013-05-131,0321,0341,0171,02135,8001,021
2013-05-101,0301,0321,0221,02932,2001,029
2013-05-091,0321,0321,0131,01425,1001,014
2013-05-081,0101,0351,0041,03072,8001,030
2013-05-079941,0199941,01065,2001,010
2013-05-0298898998098413,900984
2013-05-0198098997898331,300983
2013-04-3098699898699032,900990
2013-04-269981,00098598641,200986
2013-04-2598299598098850,700988
2013-04-2498098296497643,600976
2013-04-2397698197297719,400977
2013-04-2296898396897513,700975
2013-04-1997497495195724,400957
2013-04-1896298094697437,100974
2013-04-1796897495896920,800969
2013-04-1697098095595547,100955
2013-04-1598798897598119,600981
2013-04-129951,00498499224,800992
2013-04-111,0001,0199961,01245,8001,012
2013-04-109861,0009851,00028,6001,000
2013-04-091,0001,00698198341,900983
2013-04-089871,0079671,00779,4001,007
2013-04-0597499597198762,300987
2013-04-0490197589196844,000968
2013-04-0386690486690121,900901
2013-04-0288188987187452,300874
2013-04-0192893088689028,400890
2013-03-2995395391092342,500923
2013-03-2895696491894558,100945
2013-03-2794396094395225,000952
2013-03-2695095592094353,300943
2013-03-2597797794994941,600949
2013-03-2298199294094047,300940
2013-03-2198199897897855,700978
2013-03-1998899098098127,600981
2013-03-1899999998798924,600989
2013-03-159861,00298599930,600999
2013-03-1497599096798533,300985
2013-03-1398098196897532,500975
2013-03-129941,00296498042,600980
2013-03-119851,0109801,00856,4001,008
2013-03-08950985950970113,000970
2013-03-0798098996397970,900979
2013-03-061,0171,03097698763,100987
2013-03-051,0321,0391,0041,01652,7001,016
2013-03-041,0251,0461,0201,02658,8001,026
2013-03-011,0101,0199911,01593,2001,015
2013-02-281,0081,0109991,00944,3001,009
2013-02-279811,00898199655,300996
2013-02-2696199196198166,200981
2013-02-25960998960991100,700991
2013-02-2294694790494177,500941
2013-02-2193195892594887,300948
2013-02-20900932898932105,300932
2013-02-1985588885588872,800888
2013-02-1884085483685433,900854
2013-02-1584184983183750,900837
2013-02-1481685581684092,100840
2013-02-1383083381882069,300820
2013-02-1283583783083090,900830
2013-02-0884084082783375,700833
2013-02-0783084182983468,500834
2013-02-0683084382682998,900829
2013-02-0582883381581555,800815
2013-02-0483283882483353,700833
2013-02-0182984282883580,200835
2013-01-3183584482882870,800828
2013-01-3084084683783767,600837
2013-01-2983284382883245,200832
2013-01-2884684983183138,300831
2013-01-2583884482784449,400844
2013-01-2483083082182336,000823
2013-01-2383183883083340,000833
2013-01-2285085583383554,600835
2013-01-2184684883484623,300846
2013-01-1884884983284149,700841
2013-01-1783784382583735,000837
2013-01-1683984483383826,000838
2013-01-1583585083483755,400837
2013-01-1184284483083643,500836
2013-01-1080983880883722,700837
2013-01-0980584080281142,500811
2013-01-0880981180480621,100806
2013-01-0782082580681037,500810
2013-01-0482682781582036,500820

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