1941 (株)中電工の時系列データ [2015年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2015-12-30	2,692	2,692	2,654	2,678	36,000	2,678
2015-12-29	2,584	2,687	2,571	2,684	78,600	2,684
2015-12-28	2,639	2,639	2,587	2,599	46,900	2,599
2015-12-25	2,624	2,631	2,594	2,600	30,100	2,600
2015-12-24	2,650	2,657	2,587	2,595	64,800	2,595
2015-12-22	2,608	2,640	2,597	2,623	61,100	2,623
2015-12-21	2,655	2,655	2,586	2,619	73,900	2,619
2015-12-18	2,722	2,747	2,662	2,668	92,200	2,668
2015-12-17	2,686	2,759	2,686	2,722	131,900	2,722
2015-12-16	2,654	2,669	2,635	2,660	94,900	2,660
2015-12-15	2,630	2,671	2,600	2,619	102,800	2,619
2015-12-14	2,561	2,614	2,553	2,611	135,300	2,611
2015-12-11	2,622	2,644	2,594	2,625	171,700	2,625
2015-12-10	2,555	2,589	2,540	2,546	97,600	2,546
2015-12-09	2,610	2,628	2,570	2,584	69,900	2,584
2015-12-08	2,650	2,664	2,601	2,607	71,600	2,607
2015-12-07	2,636	2,647	2,609	2,635	86,500	2,635
2015-12-04	2,636	2,647	2,619	2,629	76,200	2,629
2015-12-03	2,662	2,669	2,640	2,663	59,000	2,663
2015-12-02	2,685	2,692	2,628	2,676	100,300	2,676
2015-12-01	2,660	2,716	2,655	2,709	88,700	2,709
2015-11-30	2,644	2,650	2,605	2,650	88,900	2,650
2015-11-27	2,653	2,662	2,632	2,654	60,400	2,654
2015-11-26	2,637	2,668	2,636	2,654	46,600	2,654
2015-11-25	2,638	2,651	2,625	2,640	62,600	2,640
2015-11-24	2,650	2,652	2,625	2,649	80,300	2,649
2015-11-20	2,636	2,668	2,623	2,655	71,800	2,655
2015-11-19	2,658	2,658	2,604	2,630	65,900	2,630
2015-11-18	2,684	2,685	2,620	2,630	52,400	2,630
2015-11-17	2,622	2,669	2,618	2,665	88,500	2,665
2015-11-16	2,605	2,605	2,572	2,583	129,100	2,583
2015-11-13	2,596	2,621	2,580	2,612	97,200	2,612
2015-11-12	2,610	2,635	2,589	2,604	97,900	2,604
2015-11-11	2,598	2,619	2,584	2,614	105,100	2,614
2015-11-10	2,577	2,616	2,575	2,612	79,500	2,612
2015-11-09	2,574	2,626	2,540	2,617	106,200	2,617
2015-11-06	2,550	2,562	2,511	2,557	114,600	2,557
2015-11-05	2,499	2,560	2,489	2,511	142,000	2,511
2015-11-04	2,551	2,599	2,484	2,493	155,300	2,493
2015-11-02	2,501	2,558	2,497	2,510	218,900	2,510
2015-10-30	2,650	2,696	2,626	2,629	248,100	2,629
2015-10-29	2,643	2,702	2,595	2,677	249,300	2,677
2015-10-28	2,645	2,648	2,621	2,633	46,700	2,633
2015-10-27	2,617	2,643	2,607	2,629	83,500	2,629
2015-10-26	2,640	2,646	2,619	2,637	66,900	2,637
2015-10-23	2,635	2,640	2,595	2,629	57,200	2,629
2015-10-22	2,600	2,619	2,585	2,607	82,400	2,607
2015-10-21	2,541	2,603	2,536	2,600	66,800	2,600
2015-10-20	2,600	2,609	2,534	2,541	25,500	2,541
2015-10-19	2,521	2,603	2,480	2,590	73,200	2,590
2015-10-16	2,558	2,575	2,520	2,526	69,500	2,526
2015-10-15	2,425	2,549	2,425	2,548	79,800	2,548
2015-10-14	2,491	2,512	2,406	2,423	75,400	2,423
2015-10-13	2,514	2,543	2,497	2,516	111,900	2,516
2015-10-09	2,494	2,529	2,444	2,516	61,800	2,516
2015-10-08	2,409	2,482	2,400	2,477	90,200	2,477
2015-10-07	2,426	2,426	2,350	2,417	85,000	2,417
2015-10-06	2,424	2,456	2,415	2,426	60,200	2,426
2015-10-05	2,416	2,418	2,383	2,399	62,300	2,399
2015-10-02	2,412	2,439	2,378	2,403	83,000	2,403
2015-10-01	2,350	2,443	2,340	2,429	142,200	2,429
2015-09-30	2,275	2,335	2,269	2,318	152,800	2,318
2015-09-29	2,283	2,303	2,232	2,244	100,100	2,244
2015-09-28	2,299	2,328	2,252	2,314	143,600	2,314
2015-09-25	2,286	2,327	2,252	2,306	90,000	2,306
2015-09-24	2,252	2,341	2,252	2,284	170,700	2,284
2015-09-18	2,326	2,327	2,285	2,296	96,400	2,296
2015-09-17	2,305	2,384	2,294	2,369	97,100	2,369
2015-09-16	2,316	2,316	2,264	2,287	86,700	2,287
2015-09-15	2,340	2,340	2,290	2,302	83,200	2,302
2015-09-14	2,406	2,406	2,300	2,322	59,100	2,322
2015-09-11	2,376	2,379	2,343	2,359	107,200	2,359
2015-09-10	2,315	2,367	2,281	2,354	51,100	2,354
2015-09-09	2,300	2,365	2,274	2,365	100,400	2,365
2015-09-08	2,251	2,275	2,216	2,220	76,200	2,220
2015-09-07	2,248	2,295	2,214	2,241	70,400	2,241
2015-09-04	2,347	2,347	2,245	2,274	101,800	2,274
2015-09-03	2,336	2,375	2,304	2,317	82,600	2,317
2015-09-02	2,296	2,361	2,280	2,309	62,900	2,309
2015-09-01	2,408	2,425	2,331	2,341	99,200	2,341
2015-08-31	2,402	2,425	2,357	2,408	77,400	2,408
2015-08-28	2,358	2,396	2,308	2,389	67,300	2,389
2015-08-27	2,302	2,350	2,280	2,287	68,500	2,287
2015-08-26	2,228	2,275	2,200	2,266	98,100	2,266
2015-08-25	2,190	2,336	2,147	2,209	202,800	2,209
2015-08-24	2,334	2,361	2,237	2,240	117,900	2,240
2015-08-21	2,400	2,445	2,384	2,384	141,700	2,384
2015-08-20	2,497	2,511	2,442	2,442	114,000	2,442
2015-08-19	2,535	2,537	2,501	2,501	77,900	2,501
2015-08-18	2,563	2,571	2,535	2,548	171,200	2,548
2015-08-17	2,530	2,568	2,525	2,564	111,800	2,564
2015-08-14	2,550	2,575	2,530	2,542	120,300	2,542
2015-08-13	2,530	2,594	2,512	2,577	146,600	2,577
2015-08-12	2,550	2,574	2,527	2,552	90,900	2,552
2015-08-11	2,595	2,603	2,540	2,568	182,900	2,568
2015-08-10	2,599	2,599	2,535	2,575	252,100	2,575
2015-08-07	2,627	2,661	2,592	2,604	392,100	2,604
2015-08-06	2,633	2,685	2,632	2,650	154,700	2,650
2015-08-05	2,661	2,661	2,615	2,626	98,200	2,626
2015-08-04	2,620	2,675	2,584	2,673	92,900	2,673
2015-08-03	2,592	2,647	2,575	2,639	164,800	2,639
2015-07-31	2,535	2,556	2,490	2,556	121,400	2,556
2015-07-30	2,680	2,742	2,453	2,486	297,800	2,486
2015-07-29	2,601	2,668	2,575	2,641	163,300	2,641
2015-07-28	2,483	2,599	2,429	2,590	274,700	2,590
2015-07-27	2,471	2,482	2,388	2,395	44,700	2,395
2015-07-24	2,483	2,521	2,477	2,483	57,200	2,483
2015-07-23	2,470	2,484	2,446	2,452	45,600	2,452
2015-07-22	2,464	2,466	2,430	2,440	47,400	2,440
2015-07-21	2,500	2,507	2,477	2,496	44,600	2,496
2015-07-17	2,500	2,555	2,455	2,468	76,500	2,468
2015-07-16	2,439	2,494	2,417	2,487	77,500	2,487
2015-07-15	2,377	2,438	2,368	2,437	76,900	2,437
2015-07-14	2,337	2,373	2,337	2,357	53,400	2,357
2015-07-13	2,298	2,300	2,273	2,291	27,300	2,291
2015-07-10	2,267	2,315	2,260	2,264	69,100	2,264
2015-07-09	2,233	2,253	2,166	2,253	125,400	2,253
2015-07-08	2,348	2,350	2,302	2,302	88,000	2,302
2015-07-07	2,386	2,407	2,351	2,354	48,200	2,354
2015-07-06	2,399	2,402	2,328	2,338	87,600	2,338
2015-07-03	2,449	2,450	2,403	2,434	62,300	2,434
2015-07-02	2,391	2,444	2,390	2,432	57,600	2,432
2015-07-01	2,379	2,383	2,335	2,372	43,900	2,372
2015-06-30	2,392	2,405	2,326	2,349	120,500	2,349
2015-06-29	2,419	2,440	2,378	2,378	153,000	2,378
2015-06-26	2,450	2,483	2,432	2,469	88,800	2,469
2015-06-25	2,486	2,498	2,430	2,480	140,800	2,480
2015-06-24	2,429	2,494	2,408	2,451	179,700	2,451
2015-06-23	2,387	2,424	2,368	2,395	142,300	2,395
2015-06-22	2,310	2,363	2,310	2,354	57,800	2,354
2015-06-19	2,320	2,356	2,320	2,327	56,900	2,327
2015-06-18	2,335	2,352	2,324	2,325	35,700	2,325
2015-06-17	2,371	2,375	2,332	2,335	41,400	2,335
2015-06-16	2,376	2,380	2,330	2,351	63,200	2,351
2015-06-15	2,408	2,408	2,355	2,376	54,300	2,376
2015-06-12	2,412	2,444	2,401	2,408	133,800	2,408
2015-06-11	2,413	2,440	2,384	2,393	81,400	2,393
2015-06-10	2,404	2,444	2,404	2,413	63,400	2,413
2015-06-09	2,425	2,427	2,399	2,404	84,400	2,404
2015-06-08	2,461	2,466	2,435	2,443	39,800	2,443
2015-06-05	2,448	2,483	2,439	2,476	102,700	2,476
2015-06-04	2,430	2,475	2,427	2,448	71,100	2,448
2015-06-03	2,400	2,444	2,391	2,430	62,900	2,430
2015-06-02	2,400	2,414	2,376	2,410	51,600	2,410
2015-06-01	2,384	2,433	2,383	2,421	77,200	2,421
2015-05-29	2,381	2,390	2,358	2,385	68,700	2,385
2015-05-28	2,390	2,400	2,375	2,394	188,700	2,394
2015-05-27	2,386	2,405	2,370	2,394	127,000	2,394
2015-05-26	2,400	2,408	2,377	2,396	41,400	2,396
2015-05-25	2,414	2,447	2,406	2,420	40,300	2,420
2015-05-22	2,393	2,430	2,392	2,414	44,200	2,414
2015-05-21	2,387	2,409	2,375	2,393	48,300	2,393
2015-05-20	2,409	2,421	2,374	2,388	68,300	2,388
2015-05-19	2,422	2,450	2,401	2,409	48,500	2,409
2015-05-18	2,385	2,428	2,385	2,422	48,700	2,422
2015-05-15	2,450	2,455	2,364	2,385	49,000	2,385
2015-05-14	2,384	2,452	2,384	2,423	109,100	2,423
2015-05-13	2,393	2,424	2,368	2,417	75,100	2,417
2015-05-12	2,314	2,398	2,314	2,393	92,200	2,393
2015-05-11	2,342	2,377	2,338	2,341	81,500	2,341
2015-05-08	2,299	2,315	2,251	2,295	132,800	2,295
2015-05-07	2,300	2,368	2,300	2,318	73,600	2,318
2015-05-01	2,260	2,346	2,260	2,327	106,400	2,327
2015-04-30	2,230	2,325	2,221	2,288	181,300	2,288
2015-04-28	2,324	2,341	2,271	2,316	197,700	2,316
2015-04-27	2,319	2,326	2,297	2,323	46,700	2,323
2015-04-24	2,303	2,316	2,290	2,303	61,800	2,303
2015-04-23	2,320	2,326	2,288	2,304	84,300	2,304
2015-04-22	2,316	2,325	2,301	2,316	72,900	2,316
2015-04-21	2,311	2,319	2,288	2,301	155,500	2,301
2015-04-20	2,350	2,372	2,262	2,346	104,600	2,346
2015-04-17	2,400	2,406	2,382	2,387	54,900	2,387
2015-04-16	2,446	2,460	2,394	2,423	246,500	2,423
2015-04-15	2,413	2,464	2,413	2,445	100,300	2,445
2015-04-14	2,377	2,466	2,377	2,445	112,400	2,445
2015-04-13	2,384	2,442	2,371	2,411	129,300	2,411
2015-04-10	2,396	2,396	2,343	2,352	81,800	2,352
2015-04-09	2,323	2,390	2,322	2,377	86,800	2,377
2015-04-08	2,290	2,344	2,281	2,323	111,400	2,323
2015-04-07	2,286	2,304	2,263	2,270	186,700	2,270
2015-04-06	2,315	2,321	2,286	2,290	69,400	2,290
2015-04-03	2,289	2,348	2,289	2,343	58,000	2,343
2015-04-02	2,242	2,326	2,238	2,305	89,000	2,305
2015-04-01	2,285	2,295	2,255	2,276	123,900	2,276
2015-03-31	2,376	2,400	2,335	2,342	113,600	2,342
2015-03-30	2,361	2,377	2,301	2,375	121,600	2,375
2015-03-27	2,348	2,418	2,348	2,386	114,600	2,386
2015-03-26	2,424	2,451	2,396	2,438	107,600	2,438
2015-03-25	2,451	2,456	2,402	2,423	93,300	2,423
2015-03-24	2,461	2,485	2,450	2,460	66,500	2,460
2015-03-23	2,457	2,484	2,448	2,462	119,400	2,462
2015-03-20	2,490	2,490	2,460	2,477	85,700	2,477
2015-03-19	2,481	2,499	2,445	2,468	135,700	2,468
2015-03-18	2,468	2,485	2,436	2,474	125,500	2,474
2015-03-17	2,465	2,495	2,455	2,479	140,800	2,479
2015-03-16	2,448	2,469	2,424	2,461	96,100	2,461
2015-03-13	2,498	2,498	2,431	2,451	229,500	2,451
2015-03-12	2,270	2,349	2,262	2,346	128,600	2,346
2015-03-11	2,222	2,273	2,222	2,262	100,700	2,262
2015-03-10	2,209	2,240	2,204	2,221	103,900	2,221
2015-03-09	2,200	2,224	2,190	2,199	41,500	2,199
2015-03-06	2,209	2,226	2,201	2,206	117,500	2,206
2015-03-05	2,250	2,275	2,227	2,230	159,000	2,230
2015-03-04	2,250	2,272	2,246	2,250	103,700	2,250
2015-03-03	2,265	2,291	2,248	2,255	146,900	2,255
2015-03-02	2,302	2,385	2,220	2,257	287,500	2,257
2015-02-27	2,050	2,070	2,035	2,052	88,500	2,052
2015-02-26	2,010	2,051	2,000	2,048	49,600	2,048
2015-02-25	1,968	2,014	1,968	1,999	38,400	1,999
2015-02-24	2,020	2,029	1,975	1,984	76,000	1,984
2015-02-23	2,050	2,050	1,991	2,006	56,600	2,006
2015-02-20	2,050	2,060	2,027	2,045	76,900	2,045
2015-02-19	2,000	2,055	2,000	2,046	83,900	2,046
2015-02-18	2,050	2,063	2,002	2,007	89,300	2,007
2015-02-17	1,954	2,024	1,952	2,016	123,700	2,016
2015-02-16	1,940	1,955	1,929	1,931	60,400	1,931
2015-02-13	1,940	1,947	1,911	1,943	73,300	1,943
2015-02-12	1,885	1,936	1,873	1,923	94,100	1,923
2015-02-10	1,838	1,859	1,825	1,849	41,600	1,849
2015-02-09	1,848	1,848	1,818	1,823	13,500	1,823
2015-02-06	1,840	1,840	1,803	1,808	21,100	1,808
2015-02-05	1,841	1,842	1,801	1,809	18,300	1,809
2015-02-04	1,820	1,852	1,808	1,839	37,100	1,839
2015-02-03	1,820	1,829	1,783	1,789	55,900	1,789
2015-02-02	1,873	1,873	1,816	1,828	51,600	1,828
2015-01-30	1,900	1,915	1,890	1,908	36,700	1,908
2015-01-29	1,917	1,923	1,895	1,904	28,900	1,904
2015-01-28	1,892	1,933	1,889	1,928	57,300	1,928
2015-01-27	1,871	1,903	1,868	1,903	55,400	1,903
2015-01-26	1,844	1,861	1,844	1,853	14,800	1,853
2015-01-23	1,850	1,876	1,844	1,870	38,200	1,870
2015-01-22	1,838	1,853	1,805	1,839	44,800	1,839
2015-01-21	1,862	1,862	1,821	1,848	55,000	1,848
2015-01-20	1,801	1,862	1,771	1,862	60,300	1,862
2015-01-19	1,769	1,795	1,752	1,790	40,600	1,790
2015-01-16	1,763	1,776	1,738	1,751	57,500	1,751
2015-01-15	1,783	1,799	1,766	1,778	58,900	1,778
2015-01-14	1,800	1,822	1,781	1,787	25,300	1,787
2015-01-13	1,829	1,842	1,796	1,824	57,700	1,824
2015-01-09	1,822	1,859	1,822	1,854	52,400	1,854
2015-01-08	1,785	1,842	1,785	1,834	53,200	1,834
2015-01-07	1,760	1,792	1,760	1,785	46,700	1,785
2015-01-06	1,840	1,845	1,790	1,792	72,100	1,792
2015-01-05	1,871	1,882	1,858	1,865	32,300	1,865

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

2025年01月
日	月	火	水	木	金	土
« 12月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

1941 (株)中電工 の時系列データ [2015年度]

1941 (株)中電工の時系列データ [2015年度]