1941 (株)中電工の時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	2,544	2,553	2,521	2,532	35,400	2,532
2019-12-27	2,575	2,581	2,566	2,569	22,800	2,569
2019-12-26	2,547	2,567	2,544	2,567	19,700	2,567
2019-12-25	2,557	2,557	2,534	2,545	25,300	2,545
2019-12-24	2,550	2,557	2,543	2,549	15,400	2,549
2019-12-23	2,583	2,583	2,548	2,549	25,100	2,549
2019-12-20	2,602	2,602	2,571	2,584	29,700	2,584
2019-12-19	2,611	2,613	2,586	2,590	24,700	2,590
2019-12-18	2,624	2,624	2,602	2,610	44,600	2,610
2019-12-17	2,647	2,648	2,616	2,634	46,800	2,634
2019-12-16	2,645	2,650	2,620	2,624	36,800	2,624
2019-12-13	2,644	2,647	2,620	2,623	74,100	2,623
2019-12-12	2,608	2,616	2,592	2,594	27,900	2,594
2019-12-11	2,647	2,647	2,601	2,608	38,600	2,608
2019-12-10	2,647	2,651	2,631	2,641	64,700	2,641
2019-12-09	2,620	2,636	2,610	2,634	48,600	2,634
2019-12-06	2,598	2,602	2,582	2,602	62,700	2,602
2019-12-05	2,579	2,579	2,556	2,570	63,500	2,570
2019-12-04	2,530	2,565	2,530	2,565	55,300	2,565
2019-12-03	2,550	2,568	2,529	2,552	42,600	2,552
2019-12-02	2,590	2,590	2,565	2,582	43,600	2,582
2019-11-29	2,576	2,580	2,549	2,558	41,300	2,558
2019-11-28	2,580	2,580	2,550	2,556	62,100	2,556
2019-11-27	2,580	2,587	2,557	2,570	52,400	2,570
2019-11-26	2,585	2,585	2,552	2,558	63,700	2,558
2019-11-25	2,582	2,603	2,565	2,565	49,100	2,565
2019-11-22	2,565	2,589	2,559	2,559	59,800	2,559
2019-11-21	2,538	2,561	2,499	2,560	109,300	2,560
2019-11-20	2,535	2,543	2,516	2,542	79,200	2,542
2019-11-19	2,554	2,572	2,542	2,549	36,100	2,549
2019-11-18	2,583	2,588	2,555	2,577	55,500	2,577
2019-11-15	2,574	2,591	2,544	2,576	68,800	2,576
2019-11-14	2,567	2,579	2,538	2,541	63,600	2,541
2019-11-13	2,591	2,597	2,570	2,570	75,600	2,570
2019-11-12	2,595	2,597	2,577	2,590	55,800	2,590
2019-11-11	2,598	2,609	2,575	2,593	79,300	2,593
2019-11-08	2,588	2,600	2,564	2,569	93,500	2,569
2019-11-07	2,549	2,559	2,533	2,549	55,100	2,549
2019-11-06	2,580	2,580	2,537	2,543	56,400	2,543
2019-11-05	2,542	2,592	2,541	2,580	92,800	2,580
2019-11-01	2,486	2,519	2,474	2,517	76,400	2,517
2019-10-31	2,540	2,542	2,495	2,506	62,700	2,506
2019-10-30	2,496	2,538	2,473	2,529	281,300	2,529
2019-10-29	2,510	2,533	2,500	2,513	102,200	2,513
2019-10-28	2,500	2,500	2,470	2,481	76,300	2,481
2019-10-25	2,486	2,497	2,465	2,497	56,600	2,497
2019-10-24	2,500	2,500	2,470	2,478	52,800	2,478
2019-10-23	2,476	2,492	2,437	2,492	46,800	2,492
2019-10-21	2,457	2,472	2,452	2,458	38,300	2,458
2019-10-18	2,449	2,474	2,434	2,443	69,200	2,443
2019-10-17	2,464	2,464	2,436	2,448	76,300	2,448
2019-10-16	2,471	2,510	2,460	2,471	108,600	2,471
2019-10-15	2,450	2,462	2,436	2,445	85,800	2,445
2019-10-11	2,404	2,410	2,370	2,400	84,500	2,400
2019-10-10	2,400	2,406	2,339	2,390	128,200	2,390
2019-10-09	2,337	2,378	2,324	2,374	103,200	2,374
2019-10-08	2,325	2,351	2,324	2,340	86,300	2,340
2019-10-07	2,293	2,305	2,276	2,299	48,400	2,299
2019-10-04	2,275	2,293	2,257	2,293	60,400	2,293
2019-10-03	2,295	2,321	2,280	2,295	65,000	2,295
2019-10-02	2,354	2,376	2,345	2,354	48,400	2,354
2019-10-01	-	-	-	2,338	-	2,338
2019-09-30	2,347	2,355	2,321	2,338	50,600	2,338
2019-09-27	2,423	2,423	2,337	2,370	67,800	2,370
2019-09-26	2,458	2,458	2,418	2,429	87,100	2,429
2019-09-25	2,432	2,432	2,408	2,418	40,100	2,418
2019-09-24	2,433	2,456	2,423	2,432	84,600	2,432
2019-09-20	2,442	2,446	2,418	2,441	120,500	2,441
2019-09-19	2,382	2,452	2,382	2,418	93,600	2,418
2019-09-18	2,403	2,403	2,363	2,390	66,700	2,390
2019-09-17	2,369	2,398	2,359	2,396	82,800	2,396
2019-09-13	2,336	2,373	2,324	2,371	104,100	2,371
2019-09-12	2,348	2,367	2,310	2,317	128,900	2,317
2019-09-11	2,280	2,326	2,271	2,326	69,400	2,326
2019-09-10	2,263	2,275	2,254	2,266	63,300	2,266
2019-09-09	2,250	2,258	2,240	2,256	38,200	2,256
2019-09-06	2,256	2,267	2,250	2,250	43,300	2,250
2019-09-05	2,226	2,263	2,221	2,251	61,300	2,251
2019-09-04	2,242	2,242	2,211	2,214	42,800	2,214
2019-09-03	2,232	2,265	2,232	2,257	38,600	2,257
2019-09-02	2,233	2,265	2,229	2,230	43,300	2,230
2019-08-30	2,210	2,251	2,201	2,247	65,700	2,247
2019-08-29	2,178	2,184	2,152	2,183	57,800	2,183
2019-08-28	2,186	2,186	2,157	2,161	74,500	2,161
2019-08-27	2,205	2,214	2,179	2,185	42,200	2,185
2019-08-26	2,182	2,182	2,146	2,180	89,700	2,180
2019-08-23	2,230	2,240	2,212	2,220	77,100	2,220
2019-08-22	2,227	2,230	2,198	2,213	52,800	2,213
2019-08-21	2,215	2,220	2,208	2,214	40,200	2,214
2019-08-20	2,236	2,246	2,223	2,246	35,600	2,246
2019-08-19	2,226	2,244	2,215	2,238	38,100	2,238
2019-08-16	2,199	2,222	2,183	2,220	56,100	2,220
2019-08-15	2,193	2,211	2,186	2,200	64,300	2,200
2019-08-14	2,250	2,250	2,212	2,235	53,900	2,235
2019-08-13	2,194	2,232	2,181	2,223	75,600	2,223
2019-08-09	2,245	2,245	2,225	2,232	38,500	2,232
2019-08-08	2,210	2,248	2,201	2,225	53,200	2,225
2019-08-07	2,201	2,233	2,201	2,213	59,200	2,213
2019-08-06	2,180	2,237	2,179	2,232	64,800	2,232
2019-08-05	2,280	2,281	2,215	2,238	75,600	2,238
2019-08-02	2,325	2,366	2,284	2,300	121,000	2,300
2019-08-01	2,300	2,365	2,300	2,350	106,500	2,350
2019-07-31	2,360	2,417	2,356	2,391	119,200	2,391
2019-07-30	2,353	2,367	2,353	2,361	30,600	2,361
2019-07-29	2,367	2,383	2,344	2,353	45,600	2,353
2019-07-26	2,385	2,398	2,378	2,388	31,400	2,388
2019-07-25	2,379	2,402	2,363	2,394	52,700	2,394
2019-07-24	2,359	2,368	2,343	2,351	52,300	2,351
2019-07-23	2,325	2,366	2,323	2,355	45,900	2,355
2019-07-22	2,347	2,353	2,329	2,333	35,900	2,333
2019-07-19	2,260	2,331	2,257	2,327	54,100	2,327
2019-07-18	2,325	2,331	2,255	2,258	71,600	2,258
2019-07-17	2,329	2,374	2,329	2,344	48,500	2,344
2019-07-16	2,369	2,383	2,341	2,359	46,300	2,359
2019-07-12	2,355	2,393	2,343	2,379	69,800	2,379
2019-07-11	2,363	2,371	2,346	2,357	55,300	2,357
2019-07-10	2,297	2,344	2,297	2,336	69,900	2,336
2019-07-09	2,340	2,340	2,307	2,318	53,400	2,318
2019-07-08	2,358	2,358	2,325	2,327	43,300	2,327
2019-07-05	2,394	2,419	2,376	2,382	58,200	2,382
2019-07-04	2,376	2,405	2,367	2,394	78,700	2,394
2019-07-03	2,317	2,376	2,306	2,372	88,800	2,372
2019-07-02	2,280	2,344	2,280	2,328	107,400	2,328
2019-07-01	2,275	2,296	2,259	2,296	72,600	2,296
2019-06-28	2,201	2,255	2,192	2,240	79,900	2,240
2019-06-27	2,200	2,215	2,189	2,215	48,700	2,215
2019-06-26	2,208	2,221	2,183	2,192	59,600	2,192
2019-06-25	2,222	2,233	2,198	2,208	83,600	2,208
2019-06-24	2,250	2,252	2,225	2,233	69,100	2,233
2019-06-21	2,320	2,323	2,240	2,240	109,800	2,240
2019-06-20	2,315	2,343	2,315	2,333	64,700	2,333
2019-06-19	2,268	2,318	2,268	2,314	84,300	2,314
2019-06-18	2,273	2,287	2,241	2,245	37,500	2,245
2019-06-17	2,284	2,305	2,272	2,277	39,100	2,277
2019-06-14	2,312	2,312	2,285	2,298	65,800	2,298
2019-06-13	2,265	2,298	2,261	2,285	65,500	2,285
2019-06-12	2,281	2,304	2,266	2,289	98,400	2,289
2019-06-11	2,284	2,287	2,265	2,283	48,000	2,283
2019-06-10	2,248	2,289	2,229	2,285	57,200	2,285
2019-06-07	2,245	2,245	2,220	2,236	28,200	2,236
2019-06-06	2,245	2,258	2,243	2,245	21,700	2,245
2019-06-05	2,248	2,260	2,234	2,253	45,100	2,253
2019-06-04	2,210	2,236	2,192	2,236	37,900	2,236
2019-06-03	2,181	2,216	2,180	2,211	45,800	2,211
2019-05-31	2,210	2,218	2,198	2,208	45,200	2,208
2019-05-30	2,210	2,223	2,205	2,221	31,200	2,221
2019-05-29	2,210	2,241	2,188	2,236	73,300	2,236
2019-05-28	2,229	2,233	2,212	2,222	55,800	2,222
2019-05-27	2,237	2,245	2,225	2,236	27,300	2,236
2019-05-24	2,225	2,234	2,213	2,227	52,600	2,227
2019-05-23	2,254	2,259	2,240	2,250	45,800	2,250
2019-05-22	2,311	2,311	2,269	2,275	32,300	2,275
2019-05-21	2,303	2,316	2,295	2,308	24,100	2,308
2019-05-20	2,303	2,329	2,294	2,322	27,100	2,322
2019-05-17	2,276	2,305	2,262	2,305	45,000	2,305
2019-05-16	2,241	2,267	2,237	2,262	61,000	2,262
2019-05-15	2,280	2,300	2,248	2,248	51,700	2,248
2019-05-14	2,260	2,277	2,243	2,272	42,600	2,272
2019-05-13	2,289	2,321	2,288	2,290	42,400	2,290
2019-05-10	2,270	2,299	2,261	2,278	58,000	2,278
2019-05-09	2,292	2,306	2,270	2,280	72,200	2,280
2019-05-08	2,368	2,368	2,329	2,329	76,600	2,329
2019-05-07	2,350	2,422	2,350	2,402	179,500	2,402
2019-04-26	2,273	2,279	2,247	2,271	36,000	2,271
2019-04-25	2,250	2,282	2,249	2,279	31,500	2,279
2019-04-24	2,265	2,270	2,245	2,252	44,600	2,252
2019-04-23	2,275	2,288	2,260	2,274	28,300	2,274
2019-04-22	2,255	2,276	2,243	2,275	26,400	2,275
2019-04-19	2,261	2,271	2,251	2,255	14,900	2,255
2019-04-18	2,288	2,288	2,249	2,257	46,000	2,257
2019-04-17	2,284	2,302	2,279	2,294	30,400	2,294
2019-04-16	2,301	2,303	2,277	2,289	25,800	2,289
2019-04-15	2,266	2,338	2,266	2,312	101,700	2,312
2019-04-12	2,255	2,255	2,232	2,234	42,500	2,234
2019-04-11	2,255	2,260	2,235	2,244	42,900	2,244
2019-04-10	2,269	2,275	2,254	2,267	28,000	2,267
2019-04-09	2,302	2,302	2,280	2,286	37,200	2,286
2019-04-08	2,319	2,325	2,296	2,303	37,200	2,303
2019-04-05	2,348	2,357	2,317	2,328	34,100	2,328
2019-04-04	2,332	2,345	2,316	2,342	52,500	2,342
2019-04-03	2,318	2,336	2,298	2,332	76,600	2,332
2019-04-02	2,320	2,320	2,301	2,308	37,100	2,308
2019-04-01	2,298	2,318	2,288	2,295	82,900	2,295
2019-03-29	2,249	2,266	2,242	2,257	37,100	2,257
2019-03-28	2,270	2,287	2,234	2,238	65,400	2,238
2019-03-27	2,289	2,297	2,269	2,291	67,100	2,291
2019-03-26	2,294	2,343	2,277	2,343	113,500	2,343
2019-03-25	2,304	2,305	2,266	2,275	78,000	2,275
2019-03-22	2,308	2,314	2,301	2,307	73,000	2,307
2019-03-20	2,295	2,302	2,285	2,298	48,800	2,298
2019-03-19	2,309	2,309	2,276	2,280	49,200	2,280
2019-03-18	2,287	2,287	2,263	2,284	40,700	2,284
2019-03-15	2,264	2,276	2,257	2,265	47,800	2,265
2019-03-14	2,278	2,278	2,241	2,246	91,300	2,246
2019-03-13	2,285	2,302	2,265	2,265	52,500	2,265
2019-03-12	2,284	2,302	2,279	2,301	54,600	2,301
2019-03-11	2,278	2,281	2,261	2,264	52,500	2,264
2019-03-08	2,291	2,299	2,258	2,259	70,500	2,259
2019-03-07	2,287	2,315	2,280	2,310	68,700	2,310
2019-03-06	2,311	2,314	2,296	2,307	61,600	2,307
2019-03-05	2,306	2,311	2,299	2,311	45,200	2,311
2019-03-04	2,332	2,340	2,309	2,320	40,800	2,320
2019-03-01	2,317	2,342	2,317	2,331	50,800	2,331
2019-02-28	2,314	2,328	2,297	2,317	51,600	2,317
2019-02-27	2,301	2,318	2,295	2,309	72,600	2,309
2019-02-26	2,313	2,322	2,298	2,306	58,900	2,306
2019-02-25	2,326	2,333	2,303	2,313	61,000	2,313
2019-02-22	2,315	2,321	2,296	2,308	40,000	2,308
2019-02-21	2,339	2,346	2,328	2,332	56,100	2,332
2019-02-20	2,340	2,362	2,325	2,335	48,900	2,335
2019-02-19	2,371	2,371	2,351	2,356	27,500	2,356
2019-02-18	2,360	2,375	2,344	2,363	38,000	2,363
2019-02-15	2,325	2,330	2,299	2,328	23,700	2,328
2019-02-14	2,310	2,338	2,302	2,327	49,400	2,327
2019-02-13	2,336	2,336	2,300	2,310	54,800	2,310
2019-02-12	2,308	2,325	2,295	2,324	50,700	2,324
2019-02-08	2,263	2,293	2,259	2,288	66,200	2,288
2019-02-07	2,292	2,292	2,273	2,283	53,200	2,283
2019-02-06	2,314	2,314	2,285	2,303	53,100	2,303
2019-02-05	2,325	2,339	2,305	2,314	44,300	2,314
2019-02-04	2,311	2,336	2,302	2,314	60,100	2,314
2019-02-01	2,295	2,318	2,281	2,289	70,800	2,289
2019-01-31	2,325	2,332	2,306	2,316	62,500	2,316
2019-01-30	2,301	2,315	2,280	2,280	83,400	2,280
2019-01-29	2,294	2,323	2,291	2,310	41,100	2,310
2019-01-28	2,305	2,319	2,296	2,296	45,800	2,296
2019-01-25	2,315	2,340	2,310	2,310	28,000	2,310
2019-01-24	2,301	2,329	2,288	2,320	38,200	2,320
2019-01-23	2,300	2,319	2,295	2,303	43,000	2,303
2019-01-22	2,351	2,361	2,328	2,341	27,000	2,341
2019-01-21	2,355	2,365	2,344	2,351	38,900	2,351
2019-01-18	2,336	2,372	2,336	2,355	39,700	2,355
2019-01-17	2,342	2,374	2,332	2,339	46,100	2,339
2019-01-16	2,337	2,355	2,328	2,329	37,400	2,329
2019-01-15	2,305	2,349	2,305	2,342	31,400	2,342
2019-01-11	2,362	2,362	2,317	2,326	44,200	2,326
2019-01-10	2,308	2,348	2,308	2,344	38,000	2,344
2019-01-09	2,331	2,345	2,302	2,338	70,400	2,338
2019-01-08	2,350	2,376	2,323	2,331	83,800	2,331
2019-01-07	2,305	2,359	2,300	2,334	69,900	2,334
2019-01-04	2,264	2,294	2,220	2,255	155,500	2,255

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 [2019年度]

1941 (株)中電工の時系列データ [2019年度]