1941 (株)中電工の時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	2,563	2,582	2,537	2,581	51,800	2,581
2016-12-29	2,573	2,574	2,546	2,563	38,500	2,563
2016-12-28	2,548	2,577	2,540	2,577	29,000	2,577
2016-12-27	2,573	2,592	2,553	2,564	55,900	2,564
2016-12-26	2,543	2,572	2,531	2,570	52,300	2,570
2016-12-22	2,557	2,557	2,519	2,537	50,800	2,537
2016-12-21	2,579	2,579	2,517	2,538	50,700	2,538
2016-12-20	2,558	2,580	2,542	2,580	82,700	2,580
2016-12-19	2,553	2,556	2,527	2,553	96,300	2,553
2016-12-16	2,563	2,588	2,554	2,573	91,800	2,573
2016-12-15	2,521	2,557	2,516	2,550	71,900	2,550
2016-12-14	2,538	2,538	2,508	2,516	71,200	2,516
2016-12-13	2,500	2,532	2,498	2,532	110,200	2,532
2016-12-12	2,497	2,509	2,448	2,475	132,600	2,475
2016-12-09	2,443	2,501	2,428	2,497	200,900	2,497
2016-12-08	2,368	2,419	2,364	2,419	127,700	2,419
2016-12-07	2,325	2,345	2,315	2,345	53,900	2,345
2016-12-06	2,308	2,322	2,296	2,311	54,200	2,311
2016-12-05	2,303	2,303	2,279	2,291	48,300	2,291
2016-12-02	2,300	2,319	2,297	2,303	38,800	2,303
2016-12-01	2,301	2,344	2,287	2,316	76,800	2,316
2016-11-30	2,284	2,320	2,278	2,305	91,200	2,305
2016-11-29	2,265	2,279	2,239	2,255	33,400	2,255
2016-11-28	2,262	2,296	2,254	2,290	50,800	2,290
2016-11-25	2,246	2,264	2,240	2,262	50,000	2,262
2016-11-24	2,280	2,283	2,234	2,240	44,500	2,240
2016-11-22	2,250	2,269	2,237	2,258	46,100	2,258
2016-11-21	2,238	2,252	2,224	2,239	46,200	2,239
2016-11-18	2,195	2,212	2,180	2,201	65,900	2,201
2016-11-17	2,192	2,199	2,174	2,187	33,200	2,187
2016-11-16	2,166	2,199	2,137	2,195	63,200	2,195
2016-11-15	2,153	2,156	2,122	2,138	49,100	2,138
2016-11-14	2,174	2,185	2,142	2,153	51,000	2,153
2016-11-11	2,160	2,191	2,102	2,140	125,000	2,140
2016-11-10	2,210	2,210	2,140	2,160	100,400	2,160
2016-11-09	2,173	2,173	2,035	2,047	83,800	2,047
2016-11-08	2,129	2,160	2,122	2,152	56,400	2,152
2016-11-07	2,107	2,146	2,100	2,126	63,200	2,126
2016-11-04	2,100	2,120	2,085	2,106	63,100	2,106
2016-11-02	2,152	2,166	2,117	2,126	64,200	2,126
2016-11-01	2,122	2,193	2,113	2,180	109,900	2,180
2016-10-31	2,205	2,205	2,167	2,183	61,800	2,183
2016-10-28	2,139	2,198	2,128	2,192	264,700	2,192
2016-10-27	2,131	2,158	2,114	2,141	55,200	2,141
2016-10-26	2,136	2,142	2,104	2,131	98,500	2,131
2016-10-25	2,135	2,146	2,125	2,136	53,200	2,136
2016-10-24	2,152	2,153	2,126	2,134	61,700	2,134
2016-10-21	2,129	2,167	2,113	2,158	148,900	2,158
2016-10-20	2,124	2,124	2,094	2,108	68,300	2,108
2016-10-19	2,112	2,134	2,099	2,124	45,300	2,124
2016-10-17	2,113	2,128	2,101	2,123	40,700	2,123
2016-10-13	2,091	2,117	2,080	2,112	72,600	2,112
2016-10-12	2,038	2,091	2,038	2,080	44,400	2,080
2016-10-11	2,075	2,082	2,046	2,065	71,500	2,065
2016-10-07	2,067	2,087	2,064	2,085	32,600	2,085
2016-10-06	2,074	2,095	2,068	2,088	72,500	2,088
2016-10-05	2,059	2,075	2,044	2,052	50,100	2,052
2016-10-04	2,071	2,071	2,035	2,059	41,700	2,059
2016-10-03	2,075	2,082	2,040	2,058	41,800	2,058
2016-09-30	2,039	2,059	2,024	2,040	47,200	2,040
2016-09-29	2,084	2,084	2,052	2,059	49,600	2,059
2016-09-28	2,059	2,085	2,039	2,078	118,800	2,078
2016-09-27	2,033	2,071	2,000	2,071	81,400	2,071
2016-09-26	2,014	2,048	2,014	2,021	52,400	2,021
2016-09-23	2,009	2,036	1,993	2,035	85,300	2,035
2016-09-21	1,990	2,003	1,952	2,003	64,600	2,003
2016-09-20	1,925	1,990	1,912	1,982	86,300	1,982
2016-09-16	1,941	1,948	1,923	1,939	65,900	1,939
2016-09-15	1,936	1,953	1,918	1,922	122,000	1,922
2016-09-14	1,943	1,956	1,938	1,951	92,300	1,951
2016-09-13	1,960	1,978	1,949	1,954	64,800	1,954
2016-09-12	1,957	1,965	1,933	1,951	68,400	1,951
2016-09-09	1,977	1,980	1,964	1,969	96,400	1,969
2016-09-08	1,975	1,990	1,962	1,985	89,200	1,985
2016-09-07	1,975	1,993	1,970	1,984	69,400	1,984
2016-09-06	1,971	1,990	1,971	1,988	36,300	1,988
2016-09-05	1,994	1,995	1,967	1,969	56,900	1,969
2016-09-02	1,947	1,978	1,947	1,971	54,300	1,971
2016-09-01	1,957	1,960	1,942	1,955	52,100	1,955
2016-08-31	1,975	1,977	1,939	1,972	97,100	1,972
2016-08-30	1,975	1,988	1,960	1,975	50,700	1,975
2016-08-29	2,025	2,039	1,981	1,992	32,800	1,992
2016-08-26	2,016	2,034	1,983	1,988	35,900	1,988
2016-08-25	2,005	2,031	2,005	2,016	39,000	2,016
2016-08-24	2,016	2,027	1,987	2,004	48,000	2,004
2016-08-23	2,015	2,019	1,989	1,998	32,600	1,998
2016-08-22	1,950	2,022	1,950	2,018	65,300	2,018
2016-08-19	1,947	1,960	1,941	1,947	34,400	1,947
2016-08-18	1,949	1,981	1,946	1,956	38,600	1,956
2016-08-17	1,983	1,985	1,946	1,966	66,100	1,966
2016-08-16	2,030	2,044	1,983	1,983	36,600	1,983
2016-08-15	2,065	2,065	2,026	2,029	28,800	2,029
2016-08-12	2,063	2,091	2,053	2,077	49,900	2,077
2016-08-10	2,041	2,075	2,032	2,051	46,300	2,051
2016-08-09	2,015	2,064	1,996	2,056	52,700	2,056
2016-08-08	2,045	2,063	2,004	2,014	86,400	2,014
2016-08-05	2,040	2,066	2,040	2,049	36,900	2,049
2016-08-04	2,041	2,071	2,033	2,063	53,100	2,063
2016-08-03	2,025	2,048	2,017	2,038	69,800	2,038
2016-08-02	2,100	2,104	2,056	2,060	76,700	2,060
2016-08-01	2,153	2,154	2,084	2,132	59,000	2,132
2016-07-29	2,229	2,229	2,152	2,197	66,300	2,197
2016-07-28	2,250	2,292	2,215	2,233	127,300	2,233
2016-07-27	2,239	2,245	2,213	2,238	74,900	2,238
2016-07-26	2,158	2,207	2,158	2,196	60,000	2,196
2016-07-25	2,152	2,195	2,140	2,166	86,200	2,166
2016-07-22	2,196	2,202	2,160	2,179	54,600	2,179
2016-07-21	2,241	2,245	2,204	2,235	36,100	2,235
2016-07-20	2,224	2,234	2,196	2,232	31,200	2,232
2016-07-19	2,214	2,233	2,201	2,224	58,100	2,224
2016-07-15	2,180	2,210	2,157	2,165	51,000	2,165
2016-07-14	2,166	2,195	2,166	2,176	78,300	2,176
2016-07-13	2,180	2,201	2,161	2,169	75,400	2,169
2016-07-12	2,130	2,195	2,123	2,160	113,700	2,160
2016-07-11	2,025	2,100	2,013	2,093	54,700	2,093
2016-07-08	2,022	2,028	1,968	1,968	64,400	1,968
2016-07-07	2,024	2,037	2,008	2,018	55,800	2,018
2016-07-06	2,022	2,045	1,994	2,039	81,200	2,039
2016-07-05	2,025	2,058	2,010	2,050	25,200	2,050
2016-07-04	2,045	2,061	2,025	2,033	50,300	2,033
2016-07-01	2,059	2,082	2,055	2,064	45,400	2,064
2016-06-30	2,050	2,071	2,030	2,060	75,700	2,060
2016-06-29	2,000	2,045	1,985	2,040	81,500	2,040
2016-06-28	1,974	2,041	1,908	1,988	80,800	1,988
2016-06-27	1,912	2,022	1,912	2,015	53,600	2,015
2016-06-24	2,044	2,072	1,892	1,907	79,600	1,907
2016-06-23	2,038	2,062	2,033	2,062	30,400	2,062
2016-06-22	2,039	2,064	2,032	2,044	36,500	2,044
2016-06-21	2,025	2,075	2,007	2,067	53,200	2,067
2016-06-20	1,982	2,054	1,982	2,045	90,200	2,045
2016-06-17	1,949	1,991	1,949	1,953	76,900	1,953
2016-06-16	1,971	1,991	1,923	1,928	64,600	1,928
2016-06-15	1,949	1,987	1,949	1,973	88,200	1,973
2016-06-14	1,944	1,962	1,921	1,951	51,600	1,951
2016-06-13	2,002	2,003	1,950	1,950	59,400	1,950
2016-06-10	2,039	2,050	2,014	2,022	75,800	2,022
2016-06-09	2,035	2,050	2,015	2,022	84,500	2,022
2016-06-08	2,068	2,069	2,030	2,055	57,300	2,055
2016-06-07	2,071	2,085	2,045	2,051	33,100	2,051
2016-06-06	2,070	2,070	2,039	2,066	37,100	2,066
2016-06-03	2,092	2,102	2,065	2,079	28,900	2,079
2016-06-02	2,140	2,140	2,053	2,070	91,700	2,070
2016-06-01	2,162	2,162	2,141	2,146	44,100	2,146
2016-05-31	2,184	2,184	2,157	2,173	69,500	2,173
2016-05-30	2,200	2,217	2,174	2,197	41,100	2,197
2016-05-27	2,190	2,215	2,178	2,191	34,000	2,191
2016-05-26	2,225	2,225	2,186	2,191	24,500	2,191
2016-05-25	2,208	2,214	2,188	2,201	41,500	2,201
2016-05-24	2,210	2,219	2,175	2,181	51,100	2,181
2016-05-23	2,203	2,225	2,195	2,214	64,100	2,214
2016-05-20	2,215	2,237	2,201	2,218	58,200	2,218
2016-05-19	2,255	2,255	2,200	2,227	60,100	2,227
2016-05-18	2,231	2,268	2,220	2,260	31,800	2,260
2016-05-17	2,252	2,255	2,202	2,244	53,800	2,244
2016-05-16	2,218	2,265	2,218	2,230	41,100	2,230
2016-05-13	2,227	2,242	2,200	2,221	56,500	2,221
2016-05-12	2,239	2,239	2,214	2,227	25,000	2,227
2016-05-11	2,271	2,285	2,225	2,263	97,000	2,263
2016-05-10	2,182	2,224	2,165	2,221	86,200	2,221
2016-05-09	2,231	2,231	2,168	2,172	82,100	2,172
2016-05-06	2,164	2,240	2,157	2,234	151,900	2,234
2016-05-02	2,153	2,176	2,122	2,166	124,800	2,166
2016-04-28	2,230	2,277	2,172	2,177	122,200	2,177
2016-04-27	2,196	2,219	2,189	2,218	69,500	2,218
2016-04-26	2,200	2,227	2,184	2,206	63,400	2,206
2016-04-25	2,249	2,249	2,221	2,232	36,200	2,232
2016-04-22	2,234	2,271	2,225	2,261	75,600	2,261
2016-04-21	2,248	2,290	2,233	2,254	100,600	2,254
2016-04-20	2,211	2,239	2,160	2,203	77,300	2,203
2016-04-19	2,237	2,255	2,188	2,212	73,300	2,212
2016-04-18	2,180	2,212	2,158	2,195	97,100	2,195
2016-04-15	2,225	2,234	2,170	2,180	54,700	2,180
2016-04-14	2,173	2,209	2,159	2,209	123,500	2,209
2016-04-13	2,103	2,147	2,100	2,131	72,800	2,131
2016-04-12	2,040	2,093	2,040	2,083	62,000	2,083
2016-04-11	2,071	2,091	2,035	2,060	53,500	2,060
2016-04-08	2,017	2,121	2,017	2,095	93,700	2,095
2016-04-07	2,036	2,084	2,025	2,059	74,500	2,059
2016-04-06	2,046	2,059	2,021	2,051	62,100	2,051
2016-04-05	2,119	2,120	2,039	2,040	134,200	2,040
2016-04-04	2,142	2,179	2,101	2,141	73,500	2,141
2016-04-01	2,224	2,234	2,143	2,145	156,800	2,145
2016-03-31	2,257	2,286	2,247	2,249	135,600	2,249
2016-03-30	2,234	2,254	2,219	2,246	54,900	2,246
2016-03-29	2,229	2,260	2,218	2,244	69,100	2,244
2016-03-28	2,246	2,264	2,214	2,264	92,700	2,264
2016-03-25	2,250	2,250	2,191	2,215	122,700	2,215
2016-03-24	2,234	2,263	2,224	2,255	91,300	2,255
2016-03-23	2,259	2,275	2,221	2,248	105,200	2,248
2016-03-22	2,251	2,294	2,213	2,251	133,800	2,251
2016-03-18	2,252	2,269	2,211	2,251	89,100	2,251
2016-03-17	2,276	2,281	2,245	2,267	84,700	2,267
2016-03-16	2,275	2,307	2,255	2,256	60,700	2,256
2016-03-15	2,315	2,338	2,273	2,293	78,700	2,293
2016-03-14	2,300	2,378	2,291	2,337	101,100	2,337
2016-03-11	2,239	2,295	2,221	2,278	167,400	2,278
2016-03-10	2,293	2,300	2,264	2,289	113,300	2,289
2016-03-09	2,294	2,298	2,250	2,280	106,300	2,280
2016-03-08	2,355	2,362	2,283	2,323	81,200	2,323
2016-03-07	2,399	2,399	2,368	2,375	41,500	2,375
2016-03-04	2,326	2,400	2,315	2,398	107,700	2,398
2016-03-03	2,350	2,370	2,318	2,334	132,100	2,334
2016-03-02	2,400	2,421	2,375	2,382	52,100	2,382
2016-03-01	2,338	2,367	2,320	2,350	47,400	2,350
2016-02-29	2,400	2,416	2,337	2,337	90,300	2,337
2016-02-26	2,390	2,409	2,365	2,383	63,400	2,383
2016-02-25	2,343	2,418	2,343	2,386	73,000	2,386
2016-02-24	2,300	2,390	2,283	2,344	97,900	2,344
2016-02-23	2,342	2,348	2,303	2,322	104,900	2,322
2016-02-22	2,297	2,382	2,296	2,341	65,700	2,341
2016-02-19	2,322	2,350	2,270	2,298	51,600	2,298
2016-02-18	2,393	2,396	2,350	2,360	53,900	2,360
2016-02-17	2,350	2,393	2,300	2,343	61,700	2,343
2016-02-16	2,344	2,433	2,322	2,356	102,900	2,356
2016-02-15	2,341	2,387	2,311	2,378	95,900	2,378
2016-02-12	2,330	2,350	2,218	2,218	138,000	2,218
2016-02-10	2,515	2,539	2,351	2,380	156,900	2,380
2016-02-09	2,494	2,531	2,475	2,510	108,900	2,510
2016-02-08	2,515	2,620	2,515	2,594	111,300	2,594
2016-02-05	2,572	2,596	2,541	2,567	64,400	2,567
2016-02-04	2,592	2,638	2,592	2,596	153,400	2,596
2016-02-03	2,729	2,735	2,622	2,666	66,600	2,666
2016-02-02	2,753	2,823	2,746	2,779	95,800	2,779
2016-02-01	2,600	2,791	2,600	2,790	158,100	2,790
2016-01-29	2,525	2,580	2,498	2,578	89,600	2,578
2016-01-28	2,501	2,558	2,479	2,538	109,700	2,538
2016-01-27	2,463	2,522	2,427	2,521	56,300	2,521
2016-01-26	2,461	2,462	2,410	2,413	103,400	2,413
2016-01-25	2,547	2,555	2,494	2,511	76,400	2,511
2016-01-22	2,441	2,523	2,405	2,523	84,600	2,523
2016-01-21	2,398	2,453	2,356	2,356	93,300	2,356
2016-01-20	2,500	2,526	2,427	2,427	119,500	2,427
2016-01-19	2,512	2,531	2,458	2,501	91,900	2,501
2016-01-18	2,525	2,526	2,483	2,503	106,700	2,503
2016-01-15	2,646	2,652	2,557	2,575	134,200	2,575
2016-01-14	2,599	2,659	2,575	2,643	165,700	2,643
2016-01-13	2,530	2,639	2,492	2,631	166,100	2,631
2016-01-12	2,625	2,637	2,544	2,555	205,500	2,555
2016-01-08	2,572	2,710	2,572	2,662	160,500	2,662
2016-01-07	2,625	2,638	2,580	2,596	111,100	2,596
2016-01-06	2,613	2,650	2,582	2,620	78,700	2,620
2016-01-05	2,591	2,632	2,590	2,612	64,200	2,612
2016-01-04	2,634	2,686	2,593	2,602	63,200	2,602

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 [2016年度]

1941 (株)中電工の時系列データ [2016年度]