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
2013-12-30	1,950	1,950	1,902	1,910	95,000	1,910
2013-12-27	1,900	1,928	1,890	1,910	171,200	1,910
2013-12-26	1,879	1,890	1,855	1,882	122,500	1,882
2013-12-25	1,834	1,868	1,832	1,855	134,700	1,855
2013-12-24	1,801	1,848	1,800	1,821	118,300	1,821
2013-12-20	1,828	1,853	1,813	1,819	136,600	1,819
2013-12-19	1,840	1,841	1,813	1,823	157,400	1,823
2013-12-18	1,831	1,849	1,830	1,835	156,500	1,835
2013-12-17	1,809	1,845	1,799	1,813	110,600	1,813
2013-12-16	1,849	1,860	1,799	1,801	108,600	1,801
2013-12-13	1,864	1,904	1,854	1,875	267,300	1,875
2013-12-12	1,868	1,904	1,863	1,895	180,300	1,895
2013-12-11	1,835	1,882	1,823	1,866	211,400	1,866
2013-12-10	1,818	1,826	1,790	1,818	197,500	1,818
2013-12-09	1,845	1,879	1,830	1,843	140,800	1,843
2013-12-06	1,740	1,829	1,730	1,823	238,000	1,823
2013-12-05	1,757	1,774	1,744	1,749	122,200	1,749
2013-12-04	1,774	1,793	1,751	1,756	89,000	1,756
2013-12-03	1,758	1,791	1,742	1,771	144,900	1,771
2013-12-02	1,735	1,750	1,725	1,739	58,400	1,739
2013-11-29	1,741	1,770	1,728	1,752	127,200	1,752
2013-11-28	1,753	1,775	1,738	1,762	111,600	1,762
2013-11-27	1,755	1,765	1,727	1,733	130,700	1,733
2013-11-26	1,761	1,799	1,753	1,767	127,300	1,767
2013-11-25	1,770	1,785	1,728	1,763	117,300	1,763
2013-11-22	1,779	1,787	1,741	1,782	186,400	1,782
2013-11-21	1,704	1,793	1,698	1,766	325,100	1,766
2013-11-20	1,695	1,728	1,666	1,688	141,800	1,688
2013-11-19	1,658	1,733	1,658	1,695	175,400	1,695
2013-11-18	1,644	1,699	1,620	1,658	147,000	1,658
2013-11-15	1,595	1,661	1,576	1,644	163,400	1,644
2013-11-14	1,569	1,593	1,545	1,579	77,600	1,579
2013-11-13	1,586	1,619	1,557	1,560	193,600	1,560
2013-11-12	1,533	1,576	1,521	1,573	62,600	1,573
2013-11-11	1,575	1,592	1,521	1,536	84,300	1,536
2013-11-08	1,508	1,561	1,507	1,543	89,500	1,543
2013-11-07	1,561	1,567	1,506	1,508	119,700	1,508
2013-11-06	1,563	1,588	1,555	1,561	49,300	1,561
2013-11-05	1,600	1,620	1,567	1,588	105,600	1,588
2013-11-01	1,610	1,620	1,580	1,599	84,500	1,599
2013-10-31	1,581	1,679	1,568	1,617	197,200	1,617
2013-10-30	1,562	1,608	1,562	1,581	196,100	1,581
2013-10-29	1,472	1,692	1,472	1,640	397,000	1,640
2013-10-28	1,396	1,466	1,396	1,459	75,500	1,459
2013-10-25	1,450	1,450	1,401	1,419	72,000	1,419
2013-10-24	1,418	1,447	1,401	1,442	50,100	1,442
2013-10-23	1,456	1,468	1,411	1,418	75,100	1,418
2013-10-22	1,450	1,457	1,434	1,454	36,900	1,454
2013-10-21	1,458	1,468	1,444	1,449	30,700	1,449
2013-10-18	1,443	1,459	1,431	1,447	83,600	1,447
2013-10-17	1,429	1,461	1,428	1,444	105,100	1,444
2013-10-16	1,390	1,415	1,378	1,413	77,900	1,413
2013-10-15	1,347	1,392	1,347	1,378	80,000	1,378
2013-10-11	1,310	1,338	1,297	1,327	182,300	1,327
2013-10-10	1,323	1,324	1,286	1,296	99,100	1,296
2013-10-09	1,330	1,339	1,310	1,323	65,000	1,323
2013-10-08	1,319	1,349	1,300	1,338	88,000	1,338
2013-10-07	1,341	1,353	1,290	1,328	85,800	1,328
2013-10-04	1,400	1,405	1,351	1,355	104,700	1,355
2013-10-03	1,335	1,428	1,335	1,412	175,400	1,412
2013-10-02	1,385	1,394	1,330	1,334	96,400	1,334
2013-10-01	1,376	1,415	1,364	1,396	90,900	1,396
2013-09-30	1,381	1,392	1,369	1,371	84,300	1,371
2013-09-27	1,368	1,393	1,342	1,377	110,800	1,377
2013-09-26	1,330	1,380	1,307	1,374	77,100	1,374
2013-09-25	1,350	1,350	1,306	1,341	57,200	1,341
2013-09-24	1,350	1,360	1,332	1,354	46,600	1,354
2013-09-20	1,343	1,365	1,331	1,363	62,700	1,363
2013-09-19	1,329	1,357	1,329	1,349	83,200	1,349
2013-09-18	1,340	1,340	1,310	1,318	55,600	1,318
2013-09-17	1,361	1,378	1,345	1,347	54,200	1,347
2013-09-13	1,318	1,371	1,312	1,359	131,800	1,359
2013-09-12	1,320	1,332	1,300	1,319	47,000	1,319
2013-09-11	1,333	1,335	1,296	1,307	83,400	1,307
2013-09-10	1,270	1,330	1,266	1,324	102,500	1,324
2013-09-09	1,257	1,284	1,244	1,252	142,200	1,252
2013-09-06	1,229	1,234	1,211	1,224	38,900	1,224
2013-09-05	1,230	1,242	1,215	1,239	41,000	1,239
2013-09-04	1,195	1,229	1,190	1,228	67,800	1,228
2013-09-03	1,191	1,210	1,175	1,192	133,900	1,192
2013-09-02	1,200	1,239	1,199	1,221	51,000	1,221
2013-08-30	1,209	1,220	1,185	1,187	56,700	1,187
2013-08-29	1,175	1,211	1,175	1,209	57,100	1,209
2013-08-28	1,149	1,189	1,141	1,175	60,900	1,175
2013-08-27	1,210	1,226	1,205	1,209	39,000	1,209
2013-08-26	1,236	1,243	1,209	1,226	48,700	1,226
2013-08-23	1,249	1,290	1,230	1,242	156,300	1,242
2013-08-22	1,193	1,222	1,189	1,209	115,300	1,209
2013-08-21	1,282	1,294	1,143	1,168	184,300	1,168
2013-08-20	1,278	1,303	1,270	1,294	68,500	1,294
2013-08-19	1,264	1,284	1,262	1,275	46,200	1,275
2013-08-16	1,260	1,270	1,255	1,264	80,300	1,264
2013-08-15	1,289	1,299	1,265	1,270	72,300	1,270
2013-08-14	1,290	1,298	1,250	1,288	56,600	1,288
2013-08-13	1,286	1,309	1,247	1,286	81,000	1,286
2013-08-12	1,254	1,296	1,246	1,286	101,000	1,286
2013-08-09	1,228	1,263	1,228	1,253	80,800	1,253
2013-08-08	1,245	1,286	1,225	1,227	100,100	1,227
2013-08-07	1,267	1,289	1,249	1,249	47,200	1,249
2013-08-06	1,245	1,299	1,225	1,293	90,800	1,293
2013-08-05	1,230	1,259	1,221	1,245	73,900	1,245
2013-08-02	1,228	1,250	1,223	1,249	104,300	1,249
2013-08-01	1,202	1,270	1,200	1,245	128,900	1,245
2013-07-31	1,151	1,241	1,130	1,215	168,700	1,215
2013-07-30	1,109	1,164	1,101	1,150	96,900	1,150
2013-07-29	1,111	1,143	1,107	1,120	73,000	1,120
2013-07-26	1,190	1,198	1,160	1,166	68,100	1,166
2013-07-25	1,173	1,224	1,154	1,213	212,700	1,213
2013-07-24	1,200	1,229	1,124	1,173	288,500	1,173
2013-07-23	1,064	1,088	1,057	1,084	66,100	1,084
2013-07-22	1,035	1,064	1,035	1,061	29,100	1,061
2013-07-19	1,062	1,063	1,034	1,035	46,300	1,035
2013-07-18	1,037	1,065	1,035	1,062	27,100	1,062
2013-07-17	1,018	1,040	1,016	1,032	20,200	1,032
2013-07-16	1,019	1,030	1,013	1,015	14,300	1,015
2013-07-12	1,016	1,025	1,014	1,024	17,000	1,024
2013-07-11	1,017	1,024	1,001	1,022	10,000	1,022
2013-07-10	1,020	1,029	1,012	1,015	17,100	1,015
2013-07-09	1,013	1,020	1,007	1,014	31,700	1,014
2013-07-08	1,001	1,010	1,001	1,005	30,700	1,005
2013-07-05	988	995	985	995	21,600	995
2013-07-04	972	985	970	983	12,500	983
2013-07-03	979	990	974	974	33,000	974
2013-07-02	978	990	968	990	25,700	990
2013-07-01	971	977	955	976	21,400	976
2013-06-28	960	976	945	976	43,900	976
2013-06-27	902	945	899	945	45,700	945
2013-06-26	925	925	884	887	25,500	887
2013-06-25	910	916	896	910	47,400	910
2013-06-24	922	932	910	915	27,400	915
2013-06-21	910	938	903	925	52,800	925
2013-06-20	928	937	911	921	63,600	921
2013-06-19	951	964	921	926	39,000	926
2013-06-18	942	951	923	940	57,800	940
2013-06-17	902	929	902	912	44,900	912
2013-06-14	918	931	897	897	141,200	897
2013-06-13	955	959	908	909	47,100	909
2013-06-12	961	990	945	979	32,100	979
2013-06-11	960	979	950	963	39,200	963
2013-06-10	957	981	950	968	29,100	968
2013-06-07	920	937	902	912	40,900	912
2013-06-06	941	950	920	928	67,400	928
2013-06-05	975	1,001	950	950	45,500	950
2013-06-04	955	989	950	987	57,700	987
2013-06-03	980	992	960	962	43,800	962
2013-05-31	992	1,020	972	980	62,300	980
2013-05-30	1,033	1,033	985	985	79,400	985
2013-05-29	1,032	1,051	1,009	1,036	46,800	1,036
2013-05-28	1,031	1,040	1,008	1,015	66,200	1,015
2013-05-27	1,072	1,074	1,032	1,034	111,700	1,034
2013-05-24	1,030	1,172	1,026	1,060	294,500	1,060
2013-05-23	1,150	1,153	1,012	1,021	171,300	1,021
2013-05-22	1,165	1,179	1,114	1,152	63,500	1,152
2013-05-21	1,155	1,173	1,141	1,168	64,800	1,168
2013-05-20	1,100	1,127	1,100	1,118	54,700	1,118
2013-05-17	1,080	1,090	1,077	1,081	71,500	1,081
2013-05-16	1,062	1,075	1,041	1,075	60,700	1,075
2013-05-15	1,043	1,054	1,041	1,045	34,600	1,045
2013-05-14	1,020	1,036	1,020	1,026	27,100	1,026
2013-05-13	1,032	1,034	1,017	1,021	35,800	1,021
2013-05-10	1,030	1,032	1,022	1,029	32,200	1,029
2013-05-09	1,032	1,032	1,013	1,014	25,100	1,014
2013-05-08	1,010	1,035	1,004	1,030	72,800	1,030
2013-05-07	994	1,019	994	1,010	65,200	1,010
2013-05-02	988	989	980	984	13,900	984
2013-05-01	980	989	978	983	31,300	983
2013-04-30	986	998	986	990	32,900	990
2013-04-26	998	1,000	985	986	41,200	986
2013-04-25	982	995	980	988	50,700	988
2013-04-24	980	982	964	976	43,600	976
2013-04-23	976	981	972	977	19,400	977
2013-04-22	968	983	968	975	13,700	975
2013-04-19	974	974	951	957	24,400	957
2013-04-18	962	980	946	974	37,100	974
2013-04-17	968	974	958	969	20,800	969
2013-04-16	970	980	955	955	47,100	955
2013-04-15	987	988	975	981	19,600	981
2013-04-12	995	1,004	984	992	24,800	992
2013-04-11	1,000	1,019	996	1,012	45,800	1,012
2013-04-10	986	1,000	985	1,000	28,600	1,000
2013-04-09	1,000	1,006	981	983	41,900	983
2013-04-08	987	1,007	967	1,007	79,400	1,007
2013-04-05	974	995	971	987	62,300	987
2013-04-04	901	975	891	968	44,000	968
2013-04-03	866	904	866	901	21,900	901
2013-04-02	881	889	871	874	52,300	874
2013-04-01	928	930	886	890	28,400	890
2013-03-29	953	953	910	923	42,500	923
2013-03-28	956	964	918	945	58,100	945
2013-03-27	943	960	943	952	25,000	952
2013-03-26	950	955	920	943	53,300	943
2013-03-25	977	977	949	949	41,600	949
2013-03-22	981	992	940	940	47,300	940
2013-03-21	981	998	978	978	55,700	978
2013-03-19	988	990	980	981	27,600	981
2013-03-18	999	999	987	989	24,600	989
2013-03-15	986	1,002	985	999	30,600	999
2013-03-14	975	990	967	985	33,300	985
2013-03-13	980	981	968	975	32,500	975
2013-03-12	994	1,002	964	980	42,600	980
2013-03-11	985	1,010	980	1,008	56,400	1,008
2013-03-08	950	985	950	970	113,000	970
2013-03-07	980	989	963	979	70,900	979
2013-03-06	1,017	1,030	976	987	63,100	987
2013-03-05	1,032	1,039	1,004	1,016	52,700	1,016
2013-03-04	1,025	1,046	1,020	1,026	58,800	1,026
2013-03-01	1,010	1,019	991	1,015	93,200	1,015
2013-02-28	1,008	1,010	999	1,009	44,300	1,009
2013-02-27	981	1,008	981	996	55,300	996
2013-02-26	961	991	961	981	66,200	981
2013-02-25	960	998	960	991	100,700	991
2013-02-22	946	947	904	941	77,500	941
2013-02-21	931	958	925	948	87,300	948
2013-02-20	900	932	898	932	105,300	932
2013-02-19	855	888	855	888	72,800	888
2013-02-18	840	854	836	854	33,900	854
2013-02-15	841	849	831	837	50,900	837
2013-02-14	816	855	816	840	92,100	840
2013-02-13	830	833	818	820	69,300	820
2013-02-12	835	837	830	830	90,900	830
2013-02-08	840	840	827	833	75,700	833
2013-02-07	830	841	829	834	68,500	834
2013-02-06	830	843	826	829	98,900	829
2013-02-05	828	833	815	815	55,800	815
2013-02-04	832	838	824	833	53,700	833
2013-02-01	829	842	828	835	80,200	835
2013-01-31	835	844	828	828	70,800	828
2013-01-30	840	846	837	837	67,600	837
2013-01-29	832	843	828	832	45,200	832
2013-01-28	846	849	831	831	38,300	831
2013-01-25	838	844	827	844	49,400	844
2013-01-24	830	830	821	823	36,000	823
2013-01-23	831	838	830	833	40,000	833
2013-01-22	850	855	833	835	54,600	835
2013-01-21	846	848	834	846	23,300	846
2013-01-18	848	849	832	841	49,700	841
2013-01-17	837	843	825	837	35,000	837
2013-01-16	839	844	833	838	26,000	838
2013-01-15	835	850	834	837	55,400	837
2013-01-11	842	844	830	836	43,500	836
2013-01-10	809	838	808	837	22,700	837
2013-01-09	805	840	802	811	42,500	811
2013-01-08	809	811	804	806	21,100	806
2013-01-07	820	825	806	810	37,500	810
2013-01-04	826	827	815	820	36,500	820

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 [2013年度]

1941 (株)中電工の時系列データ [2013年度]