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
2015-12-302,6922,6922,6542,67836,0002,678
2015-12-292,5842,6872,5712,68478,6002,684
2015-12-282,6392,6392,5872,59946,9002,599
2015-12-252,6242,6312,5942,60030,1002,600
2015-12-242,6502,6572,5872,59564,8002,595
2015-12-222,6082,6402,5972,62361,1002,623
2015-12-212,6552,6552,5862,61973,9002,619
2015-12-182,7222,7472,6622,66892,2002,668
2015-12-172,6862,7592,6862,722131,9002,722
2015-12-162,6542,6692,6352,66094,9002,660
2015-12-152,6302,6712,6002,619102,8002,619
2015-12-142,5612,6142,5532,611135,3002,611
2015-12-112,6222,6442,5942,625171,7002,625
2015-12-102,5552,5892,5402,54697,6002,546
2015-12-092,6102,6282,5702,58469,9002,584
2015-12-082,6502,6642,6012,60771,6002,607
2015-12-072,6362,6472,6092,63586,5002,635
2015-12-042,6362,6472,6192,62976,2002,629
2015-12-032,6622,6692,6402,66359,0002,663
2015-12-022,6852,6922,6282,676100,3002,676
2015-12-012,6602,7162,6552,70988,7002,709
2015-11-302,6442,6502,6052,65088,9002,650
2015-11-272,6532,6622,6322,65460,4002,654
2015-11-262,6372,6682,6362,65446,6002,654
2015-11-252,6382,6512,6252,64062,6002,640
2015-11-242,6502,6522,6252,64980,3002,649
2015-11-202,6362,6682,6232,65571,8002,655
2015-11-192,6582,6582,6042,63065,9002,630
2015-11-182,6842,6852,6202,63052,4002,630
2015-11-172,6222,6692,6182,66588,5002,665
2015-11-162,6052,6052,5722,583129,1002,583
2015-11-132,5962,6212,5802,61297,2002,612
2015-11-122,6102,6352,5892,60497,9002,604
2015-11-112,5982,6192,5842,614105,1002,614
2015-11-102,5772,6162,5752,61279,5002,612
2015-11-092,5742,6262,5402,617106,2002,617
2015-11-062,5502,5622,5112,557114,6002,557
2015-11-052,4992,5602,4892,511142,0002,511
2015-11-042,5512,5992,4842,493155,3002,493
2015-11-022,5012,5582,4972,510218,9002,510
2015-10-302,6502,6962,6262,629248,1002,629
2015-10-292,6432,7022,5952,677249,3002,677
2015-10-282,6452,6482,6212,63346,7002,633
2015-10-272,6172,6432,6072,62983,5002,629
2015-10-262,6402,6462,6192,63766,9002,637
2015-10-232,6352,6402,5952,62957,2002,629
2015-10-222,6002,6192,5852,60782,4002,607
2015-10-212,5412,6032,5362,60066,8002,600
2015-10-202,6002,6092,5342,54125,5002,541
2015-10-192,5212,6032,4802,59073,2002,590
2015-10-162,5582,5752,5202,52669,5002,526
2015-10-152,4252,5492,4252,54879,8002,548
2015-10-142,4912,5122,4062,42375,4002,423
2015-10-132,5142,5432,4972,516111,9002,516
2015-10-092,4942,5292,4442,51661,8002,516
2015-10-082,4092,4822,4002,47790,2002,477
2015-10-072,4262,4262,3502,41785,0002,417
2015-10-062,4242,4562,4152,42660,2002,426
2015-10-052,4162,4182,3832,39962,3002,399
2015-10-022,4122,4392,3782,40383,0002,403
2015-10-012,3502,4432,3402,429142,2002,429
2015-09-302,2752,3352,2692,318152,8002,318
2015-09-292,2832,3032,2322,244100,1002,244
2015-09-282,2992,3282,2522,314143,6002,314
2015-09-252,2862,3272,2522,30690,0002,306
2015-09-242,2522,3412,2522,284170,7002,284
2015-09-182,3262,3272,2852,29696,4002,296
2015-09-172,3052,3842,2942,36997,1002,369
2015-09-162,3162,3162,2642,28786,7002,287
2015-09-152,3402,3402,2902,30283,2002,302
2015-09-142,4062,4062,3002,32259,1002,322
2015-09-112,3762,3792,3432,359107,2002,359
2015-09-102,3152,3672,2812,35451,1002,354
2015-09-092,3002,3652,2742,365100,4002,365
2015-09-082,2512,2752,2162,22076,2002,220
2015-09-072,2482,2952,2142,24170,4002,241
2015-09-042,3472,3472,2452,274101,8002,274
2015-09-032,3362,3752,3042,31782,6002,317
2015-09-022,2962,3612,2802,30962,9002,309
2015-09-012,4082,4252,3312,34199,2002,341
2015-08-312,4022,4252,3572,40877,4002,408
2015-08-282,3582,3962,3082,38967,3002,389
2015-08-272,3022,3502,2802,28768,5002,287
2015-08-262,2282,2752,2002,26698,1002,266
2015-08-252,1902,3362,1472,209202,8002,209
2015-08-242,3342,3612,2372,240117,9002,240
2015-08-212,4002,4452,3842,384141,7002,384
2015-08-202,4972,5112,4422,442114,0002,442
2015-08-192,5352,5372,5012,50177,9002,501
2015-08-182,5632,5712,5352,548171,2002,548
2015-08-172,5302,5682,5252,564111,8002,564
2015-08-142,5502,5752,5302,542120,3002,542
2015-08-132,5302,5942,5122,577146,6002,577
2015-08-122,5502,5742,5272,55290,9002,552
2015-08-112,5952,6032,5402,568182,9002,568
2015-08-102,5992,5992,5352,575252,1002,575
2015-08-072,6272,6612,5922,604392,1002,604
2015-08-062,6332,6852,6322,650154,7002,650
2015-08-052,6612,6612,6152,62698,2002,626
2015-08-042,6202,6752,5842,67392,9002,673
2015-08-032,5922,6472,5752,639164,8002,639
2015-07-312,5352,5562,4902,556121,4002,556
2015-07-302,6802,7422,4532,486297,8002,486
2015-07-292,6012,6682,5752,641163,3002,641
2015-07-282,4832,5992,4292,590274,7002,590
2015-07-272,4712,4822,3882,39544,7002,395
2015-07-242,4832,5212,4772,48357,2002,483
2015-07-232,4702,4842,4462,45245,6002,452
2015-07-222,4642,4662,4302,44047,4002,440
2015-07-212,5002,5072,4772,49644,6002,496
2015-07-172,5002,5552,4552,46876,5002,468
2015-07-162,4392,4942,4172,48777,5002,487
2015-07-152,3772,4382,3682,43776,9002,437
2015-07-142,3372,3732,3372,35753,4002,357
2015-07-132,2982,3002,2732,29127,3002,291
2015-07-102,2672,3152,2602,26469,1002,264
2015-07-092,2332,2532,1662,253125,4002,253
2015-07-082,3482,3502,3022,30288,0002,302
2015-07-072,3862,4072,3512,35448,2002,354
2015-07-062,3992,4022,3282,33887,6002,338
2015-07-032,4492,4502,4032,43462,3002,434
2015-07-022,3912,4442,3902,43257,6002,432
2015-07-012,3792,3832,3352,37243,9002,372
2015-06-302,3922,4052,3262,349120,5002,349
2015-06-292,4192,4402,3782,378153,0002,378
2015-06-262,4502,4832,4322,46988,8002,469
2015-06-252,4862,4982,4302,480140,8002,480
2015-06-242,4292,4942,4082,451179,7002,451
2015-06-232,3872,4242,3682,395142,3002,395
2015-06-222,3102,3632,3102,35457,8002,354
2015-06-192,3202,3562,3202,32756,9002,327
2015-06-182,3352,3522,3242,32535,7002,325
2015-06-172,3712,3752,3322,33541,4002,335
2015-06-162,3762,3802,3302,35163,2002,351
2015-06-152,4082,4082,3552,37654,3002,376
2015-06-122,4122,4442,4012,408133,8002,408
2015-06-112,4132,4402,3842,39381,4002,393
2015-06-102,4042,4442,4042,41363,4002,413
2015-06-092,4252,4272,3992,40484,4002,404
2015-06-082,4612,4662,4352,44339,8002,443
2015-06-052,4482,4832,4392,476102,7002,476
2015-06-042,4302,4752,4272,44871,1002,448
2015-06-032,4002,4442,3912,43062,9002,430
2015-06-022,4002,4142,3762,41051,6002,410
2015-06-012,3842,4332,3832,42177,2002,421
2015-05-292,3812,3902,3582,38568,7002,385
2015-05-282,3902,4002,3752,394188,7002,394
2015-05-272,3862,4052,3702,394127,0002,394
2015-05-262,4002,4082,3772,39641,4002,396
2015-05-252,4142,4472,4062,42040,3002,420
2015-05-222,3932,4302,3922,41444,2002,414
2015-05-212,3872,4092,3752,39348,3002,393
2015-05-202,4092,4212,3742,38868,3002,388
2015-05-192,4222,4502,4012,40948,5002,409
2015-05-182,3852,4282,3852,42248,7002,422
2015-05-152,4502,4552,3642,38549,0002,385
2015-05-142,3842,4522,3842,423109,1002,423
2015-05-132,3932,4242,3682,41775,1002,417
2015-05-122,3142,3982,3142,39392,2002,393
2015-05-112,3422,3772,3382,34181,5002,341
2015-05-082,2992,3152,2512,295132,8002,295
2015-05-072,3002,3682,3002,31873,6002,318
2015-05-012,2602,3462,2602,327106,4002,327
2015-04-302,2302,3252,2212,288181,3002,288
2015-04-282,3242,3412,2712,316197,7002,316
2015-04-272,3192,3262,2972,32346,7002,323
2015-04-242,3032,3162,2902,30361,8002,303
2015-04-232,3202,3262,2882,30484,3002,304
2015-04-222,3162,3252,3012,31672,9002,316
2015-04-212,3112,3192,2882,301155,5002,301
2015-04-202,3502,3722,2622,346104,6002,346
2015-04-172,4002,4062,3822,38754,9002,387
2015-04-162,4462,4602,3942,423246,5002,423
2015-04-152,4132,4642,4132,445100,3002,445
2015-04-142,3772,4662,3772,445112,4002,445
2015-04-132,3842,4422,3712,411129,3002,411
2015-04-102,3962,3962,3432,35281,8002,352
2015-04-092,3232,3902,3222,37786,8002,377
2015-04-082,2902,3442,2812,323111,4002,323
2015-04-072,2862,3042,2632,270186,7002,270
2015-04-062,3152,3212,2862,29069,4002,290
2015-04-032,2892,3482,2892,34358,0002,343
2015-04-022,2422,3262,2382,30589,0002,305
2015-04-012,2852,2952,2552,276123,9002,276
2015-03-312,3762,4002,3352,342113,6002,342
2015-03-302,3612,3772,3012,375121,6002,375
2015-03-272,3482,4182,3482,386114,6002,386
2015-03-262,4242,4512,3962,438107,6002,438
2015-03-252,4512,4562,4022,42393,3002,423
2015-03-242,4612,4852,4502,46066,5002,460
2015-03-232,4572,4842,4482,462119,4002,462
2015-03-202,4902,4902,4602,47785,7002,477
2015-03-192,4812,4992,4452,468135,7002,468
2015-03-182,4682,4852,4362,474125,5002,474
2015-03-172,4652,4952,4552,479140,8002,479
2015-03-162,4482,4692,4242,46196,1002,461
2015-03-132,4982,4982,4312,451229,5002,451
2015-03-122,2702,3492,2622,346128,6002,346
2015-03-112,2222,2732,2222,262100,7002,262
2015-03-102,2092,2402,2042,221103,9002,221
2015-03-092,2002,2242,1902,19941,5002,199
2015-03-062,2092,2262,2012,206117,5002,206
2015-03-052,2502,2752,2272,230159,0002,230
2015-03-042,2502,2722,2462,250103,7002,250
2015-03-032,2652,2912,2482,255146,9002,255
2015-03-022,3022,3852,2202,257287,5002,257
2015-02-272,0502,0702,0352,05288,5002,052
2015-02-262,0102,0512,0002,04849,6002,048
2015-02-251,9682,0141,9681,99938,4001,999
2015-02-242,0202,0291,9751,98476,0001,984
2015-02-232,0502,0501,9912,00656,6002,006
2015-02-202,0502,0602,0272,04576,9002,045
2015-02-192,0002,0552,0002,04683,9002,046
2015-02-182,0502,0632,0022,00789,3002,007
2015-02-171,9542,0241,9522,016123,7002,016
2015-02-161,9401,9551,9291,93160,4001,931
2015-02-131,9401,9471,9111,94373,3001,943
2015-02-121,8851,9361,8731,92394,1001,923
2015-02-101,8381,8591,8251,84941,6001,849
2015-02-091,8481,8481,8181,82313,5001,823
2015-02-061,8401,8401,8031,80821,1001,808
2015-02-051,8411,8421,8011,80918,3001,809
2015-02-041,8201,8521,8081,83937,1001,839
2015-02-031,8201,8291,7831,78955,9001,789
2015-02-021,8731,8731,8161,82851,6001,828
2015-01-301,9001,9151,8901,90836,7001,908
2015-01-291,9171,9231,8951,90428,9001,904
2015-01-281,8921,9331,8891,92857,3001,928
2015-01-271,8711,9031,8681,90355,4001,903
2015-01-261,8441,8611,8441,85314,8001,853
2015-01-231,8501,8761,8441,87038,2001,870
2015-01-221,8381,8531,8051,83944,8001,839
2015-01-211,8621,8621,8211,84855,0001,848
2015-01-201,8011,8621,7711,86260,3001,862
2015-01-191,7691,7951,7521,79040,6001,790
2015-01-161,7631,7761,7381,75157,5001,751
2015-01-151,7831,7991,7661,77858,9001,778
2015-01-141,8001,8221,7811,78725,3001,787
2015-01-131,8291,8421,7961,82457,7001,824
2015-01-091,8221,8591,8221,85452,4001,854
2015-01-081,7851,8421,7851,83453,2001,834
2015-01-071,7601,7921,7601,78546,7001,785
2015-01-061,8401,8451,7901,79272,1001,792
2015-01-051,8711,8821,8581,86532,3001,865

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