1941 (株)中電工の時系列データ [2018年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2018-12-28	2,304	2,339	2,297	2,336	59,500	2,336
2018-12-27	2,250	2,320	2,232	2,319	147,100	2,319
2018-12-26	2,192	2,245	2,191	2,215	94,600	2,215
2018-12-25	2,222	2,222	2,158	2,200	114,800	2,200
2018-12-21	2,308	2,312	2,267	2,267	170,800	2,267
2018-12-20	2,303	2,325	2,296	2,301	121,300	2,301
2018-12-19	2,350	2,353	2,314	2,321	72,800	2,321
2018-12-18	2,358	2,360	2,308	2,310	41,100	2,310
2018-12-17	2,395	2,400	2,362	2,370	37,800	2,370
2018-12-14	2,403	2,415	2,380	2,380	90,700	2,380
2018-12-13	2,364	2,397	2,349	2,392	65,000	2,392
2018-12-12	2,339	2,350	2,328	2,344	67,500	2,344
2018-12-11	2,347	2,347	2,313	2,322	49,300	2,322
2018-12-10	2,366	2,387	2,346	2,347	49,600	2,347
2018-12-07	2,395	2,423	2,367	2,415	84,100	2,415
2018-12-06	2,457	2,458	2,398	2,405	64,300	2,405
2018-12-05	2,425	2,467	2,413	2,457	67,800	2,457
2018-12-04	2,523	2,523	2,457	2,458	65,700	2,458
2018-12-03	2,564	2,576	2,536	2,538	65,900	2,538
2018-11-30	2,498	2,532	2,486	2,524	65,300	2,524
2018-11-29	2,495	2,512	2,485	2,502	56,500	2,502
2018-11-28	2,470	2,477	2,449	2,471	51,100	2,471
2018-11-27	2,448	2,460	2,431	2,460	42,000	2,460
2018-11-26	2,421	2,455	2,420	2,431	35,800	2,431
2018-11-22	2,415	2,433	2,395	2,433	33,600	2,433
2018-11-21	2,402	2,419	2,394	2,419	98,100	2,419
2018-11-20	2,425	2,441	2,395	2,441	65,900	2,441
2018-11-19	2,455	2,468	2,438	2,445	42,100	2,445
2018-11-16	2,466	2,476	2,436	2,449	45,400	2,449
2018-11-15	2,415	2,456	2,411	2,452	43,200	2,452
2018-11-14	2,425	2,447	2,419	2,421	55,200	2,421
2018-11-13	2,446	2,446	2,399	2,421	70,300	2,421
2018-11-12	2,456	2,489	2,452	2,477	32,700	2,477
2018-11-09	2,450	2,472	2,450	2,461	29,300	2,461
2018-11-08	2,436	2,457	2,433	2,448	51,400	2,448
2018-11-07	2,420	2,432	2,400	2,409	55,200	2,409
2018-11-06	2,410	2,423	2,392	2,408	39,800	2,408
2018-11-05	2,400	2,424	2,390	2,410	59,800	2,410
2018-11-02	2,416	2,431	2,388	2,412	80,000	2,412
2018-11-01	2,370	2,438	2,365	2,428	76,900	2,428
2018-10-31	2,351	2,386	2,347	2,374	108,600	2,374
2018-10-30	2,251	2,395	2,251	2,382	123,200	2,382
2018-10-29	2,344	2,364	2,331	2,333	43,300	2,333
2018-10-26	2,357	2,367	2,295	2,324	89,900	2,324
2018-10-25	2,393	2,393	2,340	2,343	57,200	2,343
2018-10-24	2,391	2,422	2,371	2,417	59,000	2,417
2018-10-23	2,420	2,420	2,368	2,372	67,300	2,372
2018-10-22	2,429	2,449	2,407	2,440	45,400	2,440
2018-10-19	2,455	2,465	2,429	2,447	85,600	2,447
2018-10-18	2,498	2,498	2,476	2,482	44,200	2,482
2018-10-17	2,452	2,499	2,449	2,498	78,400	2,498
2018-10-16	2,408	2,435	2,405	2,431	54,900	2,431
2018-10-15	2,494	2,494	2,412	2,413	109,400	2,413
2018-10-12	2,530	2,542	2,501	2,505	111,500	2,505
2018-10-11	2,528	2,545	2,516	2,525	90,500	2,525
2018-10-10	2,580	2,592	2,543	2,570	59,500	2,570
2018-10-09	2,576	2,584	2,560	2,570	86,600	2,570
2018-10-05	2,580	2,601	2,571	2,585	63,800	2,585
2018-10-04	2,568	2,600	2,567	2,593	65,900	2,593
2018-10-03	2,579	2,606	2,550	2,550	93,200	2,550
2018-10-02	2,604	2,604	2,582	2,584	61,100	2,584
2018-10-01	2,594	2,594	2,572	2,574	91,300	2,574
2018-09-28	2,613	2,615	2,589	2,590	96,700	2,590
2018-09-27	2,642	2,642	2,599	2,603	104,100	2,603
2018-09-26	2,630	2,645	2,614	2,645	97,800	2,645
2018-09-25	2,680	2,689	2,650	2,669	166,400	2,669
2018-09-21	2,635	2,679	2,621	2,676	211,200	2,676
2018-09-20	2,681	2,682	2,630	2,633	88,600	2,633
2018-09-19	2,652	2,686	2,632	2,674	155,700	2,674
2018-09-18	2,604	2,632	2,589	2,631	128,800	2,631
2018-09-14	2,601	2,639	2,601	2,604	101,800	2,604
2018-09-13	2,625	2,638	2,591	2,604	75,400	2,604
2018-09-12	2,640	2,654	2,595	2,618	85,000	2,618
2018-09-11	2,620	2,645	2,612	2,630	60,400	2,630
2018-09-10	2,636	2,638	2,602	2,602	87,100	2,602
2018-09-07	2,626	2,643	2,615	2,636	78,000	2,636
2018-09-06	2,615	2,670	2,615	2,661	103,100	2,661
2018-09-05	2,593	2,646	2,593	2,625	84,300	2,625
2018-09-04	2,600	2,609	2,590	2,604	53,200	2,604
2018-09-03	2,610	2,613	2,598	2,602	84,200	2,602
2018-08-31	2,603	2,634	2,603	2,618	64,800	2,618
2018-08-30	2,617	2,630	2,609	2,624	57,400	2,624
2018-08-29	2,637	2,637	2,610	2,617	43,500	2,617
2018-08-28	2,625	2,629	2,609	2,610	44,400	2,610
2018-08-27	2,588	2,621	2,588	2,608	34,600	2,608
2018-08-24	2,600	2,601	2,578	2,587	24,300	2,587
2018-08-23	2,563	2,587	2,563	2,580	43,200	2,580
2018-08-22	2,549	2,564	2,533	2,563	47,700	2,563
2018-08-21	2,550	2,562	2,529	2,549	47,100	2,549
2018-08-20	2,558	2,587	2,558	2,577	39,100	2,577
2018-08-17	2,583	2,613	2,567	2,608	32,700	2,608
2018-08-16	2,598	2,608	2,556	2,592	57,400	2,592
2018-08-15	2,651	2,673	2,625	2,632	40,400	2,632
2018-08-14	2,600	2,661	2,587	2,655	67,700	2,655
2018-08-13	2,673	2,673	2,625	2,635	44,700	2,635
2018-08-10	2,710	2,710	2,675	2,684	43,700	2,684
2018-08-09	2,695	2,704	2,681	2,699	35,800	2,699
2018-08-08	2,699	2,725	2,696	2,696	40,700	2,696
2018-08-07	2,690	2,727	2,690	2,722	50,600	2,722
2018-08-06	2,696	2,709	2,689	2,691	47,100	2,691
2018-08-03	2,733	2,733	2,696	2,699	36,600	2,699
2018-08-02	2,745	2,762	2,725	2,733	61,400	2,733
2018-08-01	2,710	2,745	2,700	2,740	61,300	2,740
2018-07-31	2,760	2,777	2,704	2,706	165,300	2,706
2018-07-30	2,867	2,887	2,838	2,838	54,800	2,838
2018-07-27	2,870	2,880	2,860	2,866	56,200	2,866
2018-07-26	2,861	2,869	2,853	2,865	62,100	2,865
2018-07-25	2,842	2,849	2,822	2,834	40,000	2,834
2018-07-24	2,827	2,841	2,811	2,836	34,200	2,836
2018-07-23	2,789	2,829	2,789	2,817	49,200	2,817
2018-07-20	2,784	2,804	2,776	2,792	22,400	2,792
2018-07-19	2,795	2,810	2,789	2,796	32,500	2,796
2018-07-18	2,814	2,817	2,793	2,793	35,100	2,793
2018-07-17	-	-	-	2,780	-	2,780
2018-07-13	2,788	2,788	2,769	2,780	53,200	2,780
2018-07-12	2,805	2,808	2,772	2,772	28,400	2,772
2018-07-11	2,792	2,807	2,773	2,800	47,000	2,800
2018-07-10	2,829	2,838	2,807	2,814	90,400	2,814
2018-07-09	2,795	2,822	2,780	2,818	62,100	2,818
2018-07-06	2,725	2,753	2,723	2,745	37,000	2,745
2018-07-05	2,730	2,762	2,717	2,731	37,000	2,731
2018-07-04	2,680	2,737	2,680	2,730	51,700	2,730
2018-07-03	2,686	2,710	2,673	2,706	83,700	2,706
2018-07-02	2,768	2,768	2,698	2,698	59,700	2,698
2018-06-29	2,735	2,779	2,735	2,770	46,200	2,770
2018-06-28	2,786	2,791	2,761	2,770	45,600	2,770
2018-06-27	2,798	2,809	2,768	2,800	49,200	2,800
2018-06-26	2,744	2,799	2,720	2,794	57,500	2,794
2018-06-25	2,805	2,825	2,776	2,784	52,100	2,784
2018-06-22	2,800	2,820	2,776	2,815	53,800	2,815
2018-06-21	2,832	2,860	2,814	2,817	49,600	2,817
2018-06-20	2,882	2,882	2,829	2,866	60,300	2,866
2018-06-19	2,890	2,910	2,877	2,877	44,600	2,877
2018-06-18	2,949	2,949	2,896	2,901	40,200	2,901
2018-06-15	2,992	2,999	2,917	2,918	57,300	2,918
2018-06-14	2,964	2,966	2,935	2,942	65,400	2,942
2018-06-13	2,999	2,999	2,971	2,981	60,100	2,981
2018-06-12	2,986	3,015	2,984	2,988	69,000	2,988
2018-06-11	2,986	3,010	2,978	3,000	29,800	3,000
2018-06-08	2,983	3,010	2,976	2,990	68,300	2,990
2018-06-07	3,000	3,020	2,976	3,015	46,700	3,015
2018-06-06	2,979	3,000	2,959	2,992	42,000	2,992
2018-06-05	2,991	2,991	2,944	2,966	47,500	2,966
2018-06-04	2,980	2,991	2,961	2,991	52,900	2,991
2018-06-01	2,909	2,964	2,888	2,951	54,600	2,951
2018-05-31	2,929	2,956	2,889	2,918	89,900	2,918
2018-05-30	2,915	2,915	2,875	2,879	53,000	2,879
2018-05-29	2,959	2,986	2,922	2,943	45,900	2,943
2018-05-28	2,931	2,963	2,923	2,950	47,400	2,950
2018-05-25	2,881	2,921	2,856	2,920	94,100	2,920
2018-05-24	2,958	2,959	2,921	2,931	53,700	2,931
2018-05-23	2,906	2,935	2,903	2,921	42,000	2,921
2018-05-22	2,899	2,907	2,886	2,897	36,600	2,897
2018-05-21	2,890	2,909	2,877	2,899	44,300	2,899
2018-05-18	2,900	2,910	2,878	2,894	57,500	2,894
2018-05-17	2,930	2,930	2,878	2,893	77,700	2,893
2018-05-16	2,968	2,968	2,933	2,939	37,600	2,939
2018-05-15	2,917	2,986	2,915	2,959	70,800	2,959
2018-05-14	2,990	2,998	2,910	2,917	94,000	2,917
2018-05-11	3,000	3,035	2,990	3,025	48,900	3,025
2018-05-10	2,997	2,997	2,962	2,983	22,400	2,983
2018-05-09	2,987	3,005	2,961	2,981	36,900	2,981
2018-05-08	2,972	3,015	2,965	2,985	51,300	2,985
2018-05-07	2,985	2,996	2,967	2,973	46,800	2,973
2018-05-02	2,991	3,010	2,961	2,991	66,100	2,991
2018-05-01	2,900	3,010	2,875	2,988	75,500	2,988
2018-04-27	3,035	3,055	3,010	3,045	42,800	3,045
2018-04-26	3,030	3,030	2,980	2,999	51,900	2,999
2018-04-25	3,005	3,055	2,999	3,030	48,100	3,030
2018-04-24	3,010	3,015	2,996	3,010	42,100	3,010
2018-04-23	3,010	3,025	2,978	2,985	27,500	2,985
2018-04-20	3,015	3,065	2,999	3,030	49,200	3,030
2018-04-19	3,055	3,065	3,035	3,035	38,200	3,035
2018-04-18	3,045	3,080	3,020	3,050	44,900	3,050
2018-04-17	3,045	3,065	3,030	3,040	50,400	3,040
2018-04-16	3,000	3,030	2,990	3,020	30,200	3,020
2018-04-13	2,981	2,996	2,960	2,983	37,700	2,983
2018-04-12	2,995	3,015	2,976	2,976	49,000	2,976
2018-04-11	2,990	2,995	2,949	2,984	28,000	2,984
2018-04-10	2,963	3,015	2,961	3,000	65,500	3,000
2018-04-09	2,935	2,973	2,930	2,963	46,600	2,963
2018-04-06	2,939	2,972	2,939	2,949	77,700	2,949
2018-04-05	2,918	2,924	2,885	2,905	47,000	2,905
2018-04-04	2,857	2,900	2,839	2,885	63,200	2,885
2018-04-03	2,824	2,876	2,782	2,837	62,200	2,837
2018-03-30	2,877	2,885	2,835	2,877	34,700	2,877
2018-03-29	2,880	2,896	2,817	2,845	62,900	2,845
2018-03-28	2,821	2,847	2,809	2,846	59,300	2,846
2018-03-27	2,831	2,918	2,831	2,918	64,900	2,918
2018-03-26	2,810	2,860	2,793	2,831	55,700	2,831
2018-03-23	2,858	2,886	2,824	2,827	68,000	2,827
2018-03-22	2,906	2,941	2,897	2,937	27,300	2,937
2018-03-20	2,900	2,900	2,869	2,895	39,600	2,895
2018-03-19	2,935	2,956	2,906	2,921	43,400	2,921
2018-03-16	2,990	3,005	2,944	2,953	39,500	2,953
2018-03-15	3,010	3,010	2,956	2,983	38,900	2,983
2018-03-14	3,035	3,075	3,020	3,025	72,800	3,025
2018-03-13	3,015	3,045	3,000	3,035	47,300	3,035
2018-03-12	3,040	3,075	3,000	3,030	107,400	3,030
2018-03-09	2,997	3,065	2,967	2,990	120,900	2,990
2018-03-08	2,970	2,970	2,877	2,901	80,900	2,901
2018-03-07	2,905	2,959	2,905	2,933	31,800	2,933
2018-03-06	2,904	2,948	2,904	2,927	35,200	2,927
2018-03-05	2,915	2,929	2,897	2,916	32,000	2,916
2018-03-02	2,933	2,945	2,917	2,930	45,000	2,930
2018-03-01	3,035	3,035	2,966	2,976	48,900	2,976
2018-02-28	3,065	3,120	3,055	3,055	58,100	3,055
2018-02-27	3,100	3,100	3,045	3,065	49,100	3,065
2018-02-26	3,085	3,100	3,040	3,065	58,600	3,065
2018-02-23	3,080	3,110	3,050	3,050	70,600	3,050
2018-02-22	2,998	3,040	2,993	3,010	41,300	3,010
2018-02-21	2,982	3,045	2,962	3,010	65,400	3,010
2018-02-20	2,960	2,966	2,926	2,959	47,700	2,959
2018-02-19	2,932	2,960	2,915	2,960	40,000	2,960
2018-02-16	2,847	2,910	2,847	2,871	39,400	2,871
2018-02-15	2,883	2,883	2,822	2,833	64,600	2,833
2018-02-14	2,924	2,929	2,853	2,860	60,100	2,860
2018-02-13	2,955	2,977	2,915	2,923	61,300	2,923
2018-02-09	2,950	2,958	2,912	2,952	57,900	2,952
2018-02-08	3,020	3,035	2,999	3,020	84,700	3,020
2018-02-07	3,070	3,110	2,990	2,996	77,000	2,996
2018-02-06	3,035	3,055	2,930	2,973	98,600	2,973
2018-02-05	3,150	3,185	3,130	3,160	65,700	3,160
2018-02-02	3,175	3,225	3,175	3,205	48,500	3,205
2018-02-01	3,150	3,195	3,135	3,180	65,700	3,180
2018-01-31	3,200	3,205	3,145	3,150	90,800	3,150
2018-01-30	3,280	3,285	3,190	3,200	72,500	3,200
2018-01-29	3,220	3,270	3,205	3,250	81,200	3,250
2018-01-26	3,235	3,255	3,220	3,220	55,400	3,220
2018-01-25	3,200	3,240	3,190	3,210	39,000	3,210
2018-01-24	3,225	3,255	3,190	3,205	44,900	3,205
2018-01-23	3,215	3,230	3,195	3,225	37,700	3,225
2018-01-22	3,190	3,200	3,160	3,180	29,300	3,180
2018-01-19	3,185	3,230	3,185	3,200	59,000	3,200
2018-01-18	3,230	3,230	3,165	3,165	62,900	3,165
2018-01-17	3,225	3,235	3,190	3,200	56,900	3,200
2018-01-16	3,215	3,245	3,210	3,230	47,800	3,230
2018-01-15	3,250	3,270	3,210	3,215	68,000	3,215
2018-01-12	3,245	3,270	3,200	3,210	86,000	3,210
2018-01-11	3,295	3,300	3,240	3,260	49,800	3,260
2018-01-10	3,335	3,350	3,295	3,295	74,600	3,295
2018-01-09	3,365	3,365	3,305	3,335	38,000	3,335
2018-01-05	3,360	3,365	3,335	3,350	49,800	3,350
2018-01-04	3,300	3,350	3,290	3,350	77,500	3,350

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 [2018年度]

1941 (株)中電工の時系列データ [2018年度]