1941 (株)中電工の時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	2,224	2,224	2,179	2,205	93,200	2,205
2020-12-29	2,207	2,237	2,200	2,235	62,700	2,235
2020-12-28	2,193	2,198	2,170	2,193	77,100	2,193
2020-12-25	2,160	2,189	2,157	2,189	53,300	2,189
2020-12-24	2,154	2,166	2,141	2,144	49,800	2,144
2020-12-23	2,150	2,155	2,135	2,149	58,400	2,149
2020-12-22	2,147	2,159	2,139	2,146	55,200	2,146
2020-12-21	2,166	2,166	2,146	2,158	55,800	2,158
2020-12-18	2,152	2,158	2,141	2,148	62,500	2,148
2020-12-17	2,157	2,157	2,135	2,152	49,400	2,152
2020-12-16	2,160	2,161	2,150	2,150	27,700	2,150
2020-12-15	2,135	2,159	2,132	2,154	62,900	2,154
2020-12-14	2,163	2,175	2,153	2,157	50,000	2,157
2020-12-11	2,164	2,164	2,138	2,160	67,500	2,160
2020-12-10	2,170	2,175	2,156	2,169	49,800	2,169
2020-12-09	2,139	2,174	2,136	2,174	53,100	2,174
2020-12-08	2,134	2,139	2,122	2,133	85,200	2,133
2020-12-07	2,172	2,172	2,136	2,141	63,300	2,141
2020-12-04	2,188	2,188	2,155	2,158	72,500	2,158
2020-12-03	2,169	2,187	2,148	2,176	60,800	2,176
2020-12-02	2,163	2,187	2,147	2,174	107,200	2,174
2020-12-01	2,147	2,164	2,135	2,155	91,200	2,155
2020-11-30	2,158	2,158	2,128	2,132	149,500	2,132
2020-11-27	2,145	2,208	2,135	2,172	113,300	2,172
2020-11-26	2,141	2,151	2,132	2,137	54,600	2,137
2020-11-25	2,205	2,205	2,152	2,152	78,400	2,152
2020-11-24	2,200	2,207	2,177	2,177	77,400	2,177
2020-11-20	2,154	2,175	2,154	2,172	52,400	2,172
2020-11-19	2,140	2,161	2,130	2,152	52,500	2,152
2020-11-18	2,148	2,148	2,128	2,130	39,800	2,130
2020-11-17	2,137	2,152	2,121	2,150	59,200	2,150
2020-11-16	2,149	2,159	2,132	2,135	60,500	2,135
2020-11-13	2,141	2,142	2,115	2,134	45,200	2,134
2020-11-12	2,169	2,169	2,126	2,146	73,500	2,146
2020-11-11	2,169	2,181	2,141	2,158	86,300	2,158
2020-11-10	2,159	2,171	2,118	2,150	114,700	2,150
2020-11-09	2,159	2,159	2,106	2,139	81,800	2,139
2020-11-06	2,119	2,139	2,073	2,135	93,700	2,135
2020-11-05	2,127	2,128	2,103	2,123	88,300	2,123
2020-11-04	2,170	2,175	2,105	2,121	136,500	2,121
2020-11-02	2,150	2,165	2,126	2,151	53,600	2,151
2020-10-30	2,162	2,168	2,104	2,120	32,900	2,120
2020-10-29	2,100	2,158	2,100	2,150	38,100	2,150
2020-10-28	2,148	2,150	2,127	2,137	37,200	2,137
2020-10-27	2,156	2,163	2,138	2,150	36,600	2,150
2020-10-26	2,156	2,173	2,151	2,173	28,600	2,173
2020-10-23	2,143	2,159	2,128	2,151	46,200	2,151
2020-10-22	2,171	2,179	2,150	2,154	39,600	2,154
2020-10-21	2,160	2,193	2,160	2,176	23,300	2,176
2020-10-20	2,187	2,199	2,158	2,158	46,100	2,158
2020-10-19	2,189	2,210	2,188	2,194	25,400	2,194
2020-10-16	2,206	2,211	2,185	2,185	33,000	2,185
2020-10-15	2,181	2,207	2,181	2,197	36,000	2,197
2020-10-14	2,183	2,188	2,170	2,178	38,500	2,178
2020-10-13	2,204	2,206	2,181	2,198	28,300	2,198
2020-10-12	2,213	2,218	2,190	2,190	41,000	2,190
2020-10-09	2,260	2,265	2,214	2,220	48,500	2,220
2020-10-08	2,251	2,266	2,240	2,250	40,100	2,250
2020-10-07	2,245	2,266	2,230	2,233	42,500	2,233
2020-10-06	2,289	2,294	2,250	2,255	30,800	2,255
2020-10-05	2,265	2,294	2,250	2,261	72,700	2,261
2020-10-02	2,305	2,310	2,248	2,249	56,000	2,249
2020-09-30	2,335	2,345	2,293	2,298	47,100	2,298
2020-09-29	2,355	2,355	2,312	2,330	59,100	2,330
2020-09-28	2,378	2,421	2,375	2,418	94,900	2,418
2020-09-25	2,356	2,382	2,343	2,343	87,500	2,343
2020-09-24	2,333	2,360	2,328	2,349	46,900	2,349
2020-09-23	2,300	2,332	2,291	2,329	59,100	2,329
2020-09-18	2,340	2,379	2,333	2,333	73,000	2,333
2020-09-17	2,325	2,347	2,312	2,340	45,000	2,340
2020-09-16	2,316	2,329	2,310	2,315	42,900	2,315
2020-09-15	2,332	2,332	2,295	2,311	40,700	2,311
2020-09-14	2,301	2,338	2,301	2,332	57,100	2,332
2020-09-11	2,264	2,289	2,257	2,274	49,300	2,274
2020-09-10	2,259	2,276	2,248	2,274	41,300	2,274
2020-09-09	2,228	2,259	2,217	2,251	70,300	2,251
2020-09-08	2,236	2,266	2,233	2,265	34,800	2,265
2020-09-07	2,250	2,251	2,229	2,246	68,300	2,246
2020-09-04	2,250	2,267	2,239	2,262	31,000	2,262
2020-09-03	2,293	2,296	2,261	2,262	32,400	2,262
2020-09-02	2,297	2,297	2,274	2,277	19,700	2,277
2020-09-01	2,286	2,293	2,260	2,284	34,800	2,284
2020-08-31	2,284	2,296	2,254	2,263	56,300	2,263
2020-08-28	2,300	2,301	2,227	2,250	55,300	2,250
2020-08-27	2,314	2,314	2,270	2,286	12,900	2,286
2020-08-26	2,305	2,310	2,280	2,299	16,200	2,299
2020-08-25	2,296	2,317	2,282	2,311	29,900	2,311
2020-08-24	2,256	2,270	2,251	2,266	11,700	2,266
2020-08-21	2,246	2,272	2,246	2,264	19,500	2,264
2020-08-20	2,251	2,270	2,232	2,239	39,200	2,239
2020-08-19	2,295	2,295	2,273	2,273	14,900	2,273
2020-08-18	2,282	2,312	2,261	2,299	37,700	2,299
2020-08-17	2,328	2,334	2,276	2,284	39,400	2,284
2020-08-14	2,313	2,354	2,313	2,342	45,700	2,342
2020-08-13	2,340	2,346	2,302	2,311	59,100	2,311
2020-08-12	2,280	2,331	2,280	2,325	60,900	2,325
2020-08-11	2,212	2,278	2,212	2,269	48,700	2,269
2020-08-07	2,209	2,217	2,196	2,207	35,600	2,207
2020-08-06	2,180	2,209	2,170	2,203	38,100	2,203
2020-08-05	2,201	2,208	2,177	2,179	46,100	2,179
2020-08-04	2,198	2,255	2,198	2,225	46,300	2,225
2020-08-03	2,185	2,212	2,165	2,200	48,500	2,200
2020-07-31	2,202	2,206	2,161	2,193	50,500	2,193
2020-07-30	2,238	2,250	2,202	2,215	21,700	2,215
2020-07-29	2,287	2,287	2,238	2,238	32,000	2,238
2020-07-28	2,289	2,308	2,274	2,287	19,100	2,287
2020-07-27	2,250	2,297	2,237	2,289	43,000	2,289
2020-07-22	2,287	2,287	2,249	2,252	35,300	2,252
2020-07-21	2,261	2,294	2,245	2,287	37,600	2,287
2020-07-20	2,244	2,269	2,233	2,263	21,400	2,263
2020-07-17	2,250	2,250	2,211	2,245	21,100	2,245
2020-07-16	2,214	2,248	2,214	2,243	22,000	2,243
2020-07-15	2,252	2,252	2,217	2,229	32,000	2,229
2020-07-14	2,229	2,234	2,210	2,229	30,900	2,229
2020-07-13	2,201	2,234	2,201	2,230	39,700	2,230
2020-07-10	2,211	2,214	2,169	2,173	60,600	2,173
2020-07-09	2,240	2,248	2,209	2,222	46,000	2,222
2020-07-08	2,248	2,279	2,241	2,243	39,300	2,243
2020-07-07	2,287	2,287	2,244	2,263	37,200	2,263
2020-07-06	2,268	2,305	2,268	2,303	31,500	2,303
2020-07-03	2,269	2,270	2,235	2,263	25,700	2,263
2020-07-02	2,264	2,287	2,245	2,254	43,600	2,254
2020-07-01	2,320	2,320	2,251	2,258	40,100	2,258
2020-06-30	2,325	2,338	2,308	2,315	49,700	2,315
2020-06-29	2,302	2,302	2,277	2,285	26,500	2,285
2020-06-26	2,277	2,315	2,275	2,313	37,500	2,313
2020-06-25	2,251	2,300	2,241	2,248	36,600	2,248
2020-06-24	2,295	2,295	2,260	2,261	29,600	2,261
2020-06-23	2,275	2,318	2,267	2,295	27,700	2,295
2020-06-22	2,254	2,274	2,243	2,260	16,200	2,260
2020-06-19	2,303	2,303	2,241	2,241	96,100	2,241
2020-06-18	2,276	2,300	2,268	2,300	31,700	2,300
2020-06-17	2,285	2,299	2,276	2,285	24,100	2,285
2020-06-16	2,260	2,292	2,238	2,291	46,800	2,291
2020-06-15	2,238	2,254	2,219	2,219	28,900	2,219
2020-06-12	2,239	2,256	2,225	2,237	43,700	2,237
2020-06-11	2,313	2,319	2,284	2,285	25,900	2,285
2020-06-10	2,332	2,339	2,309	2,313	28,900	2,313
2020-06-09	2,342	2,344	2,314	2,339	44,200	2,339
2020-06-08	2,325	2,333	2,303	2,333	32,700	2,333
2020-06-05	2,285	2,309	2,267	2,308	46,700	2,308
2020-06-04	2,292	2,292	2,266	2,273	36,800	2,273
2020-06-03	2,300	2,302	2,276	2,282	41,800	2,282
2020-06-02	2,306	2,306	2,276	2,282	46,800	2,282
2020-06-01	2,315	2,315	2,278	2,279	40,500	2,279
2020-05-29	2,332	2,336	2,301	2,315	80,700	2,315
2020-05-28	2,340	2,342	2,291	2,341	59,800	2,341
2020-05-27	2,297	2,315	2,292	2,313	44,500	2,313
2020-05-26	2,286	2,299	2,245	2,297	36,100	2,297
2020-05-25	2,237	2,240	2,212	2,240	18,500	2,240
2020-05-22	2,223	2,235	2,194	2,202	29,900	2,202
2020-05-21	2,250	2,250	2,216	2,238	27,200	2,238
2020-05-20	2,240	2,240	2,220	2,238	25,200	2,238
2020-05-19	2,255	2,258	2,208	2,227	58,300	2,227
2020-05-18	2,206	2,228	2,194	2,222	27,800	2,222
2020-05-15	2,215	2,215	2,185	2,203	23,500	2,203
2020-05-14	2,196	2,224	2,187	2,187	30,700	2,187
2020-05-13	2,193	2,226	2,186	2,213	43,800	2,213
2020-05-12	2,211	2,217	2,198	2,210	40,400	2,210
2020-05-11	2,200	2,223	2,187	2,220	32,500	2,220
2020-05-08	2,189	2,191	2,165	2,185	48,900	2,185
2020-05-07	2,126	2,138	2,114	2,124	56,700	2,124
2020-05-01	2,160	2,176	2,127	2,134	94,400	2,134
2020-04-30	2,209	2,209	2,171	2,185	75,300	2,185
2020-04-28	2,209	2,209	2,165	2,176	38,200	2,176
2020-04-27	2,220	2,226	2,174	2,184	84,800	2,184
2020-04-24	2,171	2,212	2,140	2,206	101,300	2,206
2020-04-23	2,112	2,175	2,112	2,168	69,500	2,168
2020-04-22	2,048	2,112	2,037	2,108	82,700	2,108
2020-04-21	2,023	2,067	2,003	2,067	59,600	2,067
2020-04-20	2,083	2,100	2,050	2,055	54,800	2,055
2020-04-17	2,125	2,131	2,078	2,093	53,400	2,093
2020-04-16	2,052	2,110	2,052	2,110	50,600	2,110
2020-04-15	2,098	2,112	2,058	2,070	78,500	2,070
2020-04-14	2,101	2,113	2,082	2,106	81,300	2,106
2020-04-13	2,162	2,168	2,112	2,131	74,100	2,131
2020-04-10	2,150	2,205	2,103	2,204	86,000	2,204
2020-04-09	2,191	2,217	2,121	2,168	67,800	2,168
2020-04-08	2,161	2,220	2,131	2,198	55,100	2,198
2020-04-07	2,140	2,175	2,094	2,164	38,400	2,164
2020-04-06	2,000	2,121	2,000	2,106	71,200	2,106
2020-04-03	2,000	2,075	1,992	2,020	90,400	2,020
2020-04-02	2,045	2,090	2,007	2,012	81,900	2,012
2020-04-01	2,167	2,175	2,074	2,103	88,400	2,103
2020-03-31	2,243	2,243	2,165	2,201	77,500	2,201
2020-03-30	2,243	2,277	2,163	2,248	107,500	2,248
2020-03-27	2,294	2,340	2,268	2,340	162,700	2,340
2020-03-26	2,168	2,212	2,140	2,212	136,100	2,212
2020-03-25	2,201	2,216	2,139	2,194	122,300	2,194
2020-03-24	2,210	2,229	2,102	2,151	91,400	2,151
2020-03-23	2,192	2,207	2,116	2,192	97,500	2,192
2020-03-19	2,079	2,172	2,079	2,142	102,700	2,142
2020-03-18	2,100	2,150	2,042	2,049	133,100	2,049
2020-03-17	1,909	2,147	1,899	2,138	182,400	2,138
2020-03-16	2,048	2,065	1,965	1,969	135,300	1,969
2020-03-13	1,991	2,053	1,914	2,030	177,400	2,030
2020-03-12	2,065	2,075	2,007	2,041	95,100	2,041
2020-03-11	2,108	2,124	2,087	2,087	135,100	2,087
2020-03-10	2,050	2,141	1,997	2,134	118,500	2,134
2020-03-09	2,150	2,153	2,065	2,080	73,800	2,080
2020-03-06	2,200	2,216	2,176	2,185	77,100	2,185
2020-03-05	2,281	2,285	2,244	2,245	48,600	2,245
2020-03-04	2,216	2,278	2,216	2,251	51,600	2,251
2020-03-03	2,285	2,295	2,242	2,242	61,200	2,242
2020-03-02	2,225	2,290	2,214	2,272	74,600	2,272
2020-02-28	2,286	2,312	2,234	2,249	69,600	2,249
2020-02-27	2,364	2,367	2,320	2,336	66,800	2,336
2020-02-26	2,349	2,399	2,328	2,393	59,200	2,393
2020-02-25	2,392	2,410	2,361	2,366	149,200	2,366
2020-02-21	2,429	2,454	2,420	2,430	29,700	2,430
2020-02-20	2,447	2,462	2,441	2,441	36,900	2,441
2020-02-19	2,460	2,468	2,439	2,439	55,100	2,439
2020-02-18	2,460	2,468	2,450	2,456	42,300	2,456
2020-02-17	2,445	2,470	2,420	2,462	92,600	2,462
2020-02-14	2,445	2,478	2,436	2,477	57,300	2,477
2020-02-13	2,477	2,477	2,444	2,449	72,800	2,449
2020-02-12	2,514	2,514	2,471	2,485	54,500	2,485
2020-02-10	2,516	2,528	2,505	2,514	54,600	2,514
2020-02-07	2,587	2,596	2,547	2,560	87,000	2,560
2020-02-06	2,594	2,605	2,580	2,589	94,800	2,589
2020-02-05	2,588	2,598	2,571	2,582	65,400	2,582
2020-02-04	2,530	2,574	2,515	2,567	62,900	2,567
2020-02-03	2,515	2,568	2,515	2,550	70,300	2,550
2020-01-31	2,480	2,575	2,480	2,548	154,200	2,548
2020-01-30	2,522	2,541	2,505	2,527	74,600	2,527
2020-01-29	2,472	2,525	2,466	2,524	76,100	2,524
2020-01-28	2,476	2,495	2,454	2,488	63,500	2,488
2020-01-27	2,499	2,499	2,473	2,496	40,200	2,496
2020-01-24	2,496	2,522	2,496	2,510	37,700	2,510
2020-01-23	2,491	2,511	2,485	2,498	46,200	2,498
2020-01-22	2,499	2,517	2,495	2,515	33,100	2,515
2020-01-21	2,500	2,516	2,494	2,503	27,000	2,503
2020-01-20	2,469	2,507	2,469	2,500	26,000	2,500
2020-01-17	2,471	2,484	2,467	2,473	20,300	2,473
2020-01-16	2,500	2,500	2,472	2,472	38,700	2,472
2020-01-15	2,503	2,514	2,482	2,498	27,900	2,498
2020-01-14	2,564	2,564	2,491	2,505	64,300	2,505
2020-01-10	2,567	2,568	2,526	2,531	42,800	2,531
2020-01-09	2,554	2,561	2,533	2,542	46,500	2,542
2020-01-08	2,525	2,530	2,486	2,524	65,700	2,524
2020-01-07	2,505	2,561	2,505	2,550	68,200	2,550
2020-01-06	2,490	2,498	2,478	2,494	47,300	2,494

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 [2020年度]

1941 (株)中電工の時系列データ [2020年度]