1941 (株)中電工の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	2,132	2,142	2,126	2,126	23,700	2,126
2021-12-29	2,123	2,140	2,119	2,140	50,300	2,140
2021-12-28	2,110	2,124	2,101	2,122	47,700	2,122
2021-12-27	2,093	2,102	2,084	2,094	41,100	2,094
2021-12-24	2,097	2,097	2,082	2,087	33,900	2,087
2021-12-23	2,097	2,097	2,082	2,088	34,800	2,088
2021-12-22	2,104	2,104	2,078	2,080	39,000	2,080
2021-12-21	2,112	2,114	2,089	2,093	45,400	2,093
2021-12-20	2,116	2,116	2,084	2,086	60,000	2,086
2021-12-17	2,116	2,130	2,101	2,127	108,900	2,127
2021-12-16	2,114	2,130	2,112	2,120	52,100	2,120
2021-12-15	2,080	2,120	2,080	2,112	66,600	2,112
2021-12-14	2,090	2,095	2,076	2,076	117,800	2,076
2021-12-13	2,125	2,125	2,101	2,104	42,700	2,104
2021-12-10	2,137	2,137	2,104	2,116	62,000	2,116
2021-12-09	2,150	2,150	2,122	2,129	40,000	2,129
2021-12-08	2,168	2,173	2,141	2,146	56,800	2,146
2021-12-07	2,125	2,153	2,118	2,153	57,400	2,153
2021-12-06	2,115	2,130	2,108	2,112	57,700	2,112
2021-12-03	2,066	2,108	2,066	2,107	73,800	2,107
2021-12-02	2,027	2,080	2,027	2,060	85,300	2,060
2021-12-01	2,010	2,055	2,010	2,050	164,800	2,050
2021-11-30	2,037	2,039	2,013	2,027	449,100	2,027
2021-11-29	2,039	2,048	2,013	2,017	233,100	2,017
2021-11-26	2,089	2,089	2,062	2,073	145,000	2,073
2021-11-25	2,106	2,110	2,086	2,091	139,000	2,091
2021-11-24	2,134	2,137	2,105	2,110	72,700	2,110
2021-11-22	2,116	2,126	2,108	2,118	68,500	2,118
2021-11-19	2,115	2,130	2,113	2,125	89,000	2,125
2021-11-18	2,119	2,140	2,113	2,138	62,900	2,138
2021-11-17	2,165	2,165	2,120	2,125	126,800	2,125
2021-11-16	2,177	2,177	2,160	2,170	54,000	2,170
2021-11-15	2,191	2,191	2,161	2,172	50,100	2,172
2021-11-12	2,160	2,173	2,156	2,173	43,700	2,173
2021-11-11	2,152	2,155	2,143	2,152	35,700	2,152
2021-11-10	2,163	2,172	2,148	2,157	56,900	2,157
2021-11-09	2,189	2,189	2,160	2,160	47,900	2,160
2021-11-08	2,220	2,222	2,180	2,180	75,000	2,180
2021-11-05	2,220	2,222	2,203	2,215	76,800	2,215
2021-11-04	2,221	2,230	2,216	2,227	62,700	2,227
2021-11-02	2,243	2,249	2,216	2,216	64,600	2,216
2021-11-01	2,268	2,268	2,234	2,256	50,500	2,256
2021-10-29	2,233	2,237	2,221	2,227	33,200	2,227
2021-10-28	2,225	2,240	2,213	2,238	63,600	2,238
2021-10-27	2,242	2,251	2,228	2,229	33,900	2,229
2021-10-26	2,240	2,242	2,226	2,237	43,100	2,237
2021-10-25	2,242	2,253	2,225	2,225	34,100	2,225
2021-10-22	2,239	2,253	2,225	2,248	39,500	2,248
2021-10-21	2,259	2,265	2,248	2,248	26,900	2,248
2021-10-20	2,285	2,287	2,255	2,257	36,000	2,257
2021-10-19	2,275	2,278	2,263	2,263	24,900	2,263
2021-10-18	2,277	2,281	2,261	2,276	26,600	2,276
2021-10-15	2,265	2,285	2,258	2,280	32,800	2,280
2021-10-14	2,265	2,265	2,253	2,259	28,100	2,259
2021-10-13	2,273	2,283	2,269	2,281	40,200	2,281
2021-10-12	2,288	2,290	2,270	2,270	34,000	2,270
2021-10-11	2,281	2,307	2,276	2,306	53,700	2,306
2021-10-08	2,297	2,304	2,274	2,282	58,600	2,282
2021-10-07	2,275	2,284	2,267	2,278	46,500	2,278
2021-10-06	2,250	2,284	2,245	2,269	64,200	2,269
2021-10-05	2,230	2,270	2,228	2,251	69,100	2,251
2021-10-04	2,257	2,277	2,240	2,256	50,500	2,256
2021-10-01	2,257	2,262	2,232	2,237	76,000	2,237
2021-09-30	2,269	2,300	2,266	2,270	59,000	2,270
2021-09-29	2,279	2,279	2,244	2,259	128,800	2,259
2021-09-28	2,350	2,363	2,324	2,357	76,800	2,357
2021-09-27	2,372	2,372	2,348	2,348	64,300	2,348
2021-09-24	2,363	2,374	2,341	2,370	68,900	2,370
2021-09-22	2,339	2,348	2,320	2,320	60,000	2,320
2021-09-21	2,354	2,369	2,320	2,348	89,900	2,348
2021-09-17	2,372	2,380	2,355	2,375	67,400	2,375
2021-09-16	2,396	2,396	2,355	2,372	70,600	2,372
2021-09-15	2,385	2,397	2,361	2,373	100,700	2,373
2021-09-14	2,399	2,428	2,388	2,426	84,500	2,426
2021-09-13	2,380	2,390	2,368	2,384	41,300	2,384
2021-09-10	2,344	2,387	2,344	2,387	89,700	2,387
2021-09-09	2,348	2,358	2,340	2,353	83,900	2,353
2021-09-08	2,350	2,354	2,340	2,350	88,800	2,350
2021-09-07	2,350	2,356	2,341	2,349	95,900	2,349
2021-09-06	2,355	2,359	2,339	2,350	67,800	2,350
2021-09-03	2,330	2,354	2,318	2,350	90,900	2,350
2021-09-02	2,300	2,324	2,300	2,318	50,300	2,318
2021-09-01	2,265	2,305	2,265	2,297	41,500	2,297
2021-08-31	2,279	2,303	2,264	2,287	90,200	2,287
2021-08-30	2,258	2,264	2,251	2,263	33,000	2,263
2021-08-27	2,236	2,245	2,230	2,242	20,000	2,242
2021-08-26	2,237	2,240	2,225	2,240	33,000	2,240
2021-08-25	2,240	2,245	2,226	2,234	59,600	2,234
2021-08-24	2,232	2,242	2,229	2,240	64,400	2,240
2021-08-23	2,240	2,254	2,228	2,229	59,900	2,229
2021-08-20	2,250	2,261	2,226	2,227	39,000	2,227
2021-08-19	2,248	2,264	2,243	2,246	34,000	2,246
2021-08-18	2,236	2,264	2,236	2,261	50,600	2,261
2021-08-17	2,232	2,238	2,222	2,234	69,100	2,234
2021-08-16	2,247	2,247	2,221	2,232	55,800	2,232
2021-08-13	2,254	2,262	2,246	2,254	37,700	2,254
2021-08-12	2,258	2,266	2,246	2,251	34,300	2,251
2021-08-11	2,280	2,280	2,252	2,252	34,800	2,252
2021-08-10	2,255	2,273	2,251	2,262	37,200	2,262
2021-08-06	2,257	2,262	2,240	2,250	32,500	2,250
2021-08-05	2,225	2,261	2,220	2,248	51,900	2,248
2021-08-04	2,258	2,258	2,221	2,234	110,200	2,234
2021-08-03	2,275	2,290	2,262	2,263	51,800	2,263
2021-08-02	2,256	2,303	2,256	2,283	75,700	2,283
2021-07-30	2,345	2,345	2,285	2,294	50,900	2,294
2021-07-29	2,348	2,348	2,316	2,325	23,600	2,325
2021-07-28	2,329	2,348	2,326	2,348	27,400	2,348
2021-07-27	2,326	2,333	2,312	2,329	28,600	2,329
2021-07-26	2,323	2,323	2,295	2,309	28,000	2,309
2021-07-21	2,294	2,301	2,273	2,273	47,000	2,273
2021-07-20	2,260	2,284	2,259	2,278	53,800	2,278
2021-07-19	2,300	2,303	2,282	2,282	45,200	2,282
2021-07-16	2,331	2,340	2,312	2,312	27,700	2,312
2021-07-15	2,360	2,366	2,326	2,326	40,000	2,326
2021-07-14	2,350	2,382	2,346	2,368	54,600	2,368
2021-07-13	2,324	2,357	2,324	2,350	61,500	2,350
2021-07-12	2,290	2,310	2,283	2,301	82,900	2,301
2021-07-09	2,247	2,272	2,237	2,266	95,900	2,266
2021-07-08	2,290	2,297	2,275	2,275	49,000	2,275
2021-07-07	2,278	2,304	2,273	2,290	36,200	2,290
2021-07-06	2,299	2,306	2,289	2,290	15,600	2,290
2021-07-05	2,304	2,306	2,291	2,291	18,400	2,291
2021-07-02	2,286	2,313	2,286	2,312	27,700	2,312
2021-07-01	2,281	2,296	2,279	2,285	50,200	2,285
2021-06-30	2,293	2,317	2,281	2,281	47,300	2,281
2021-06-29	2,302	2,307	2,288	2,291	43,600	2,291
2021-06-28	2,329	2,335	2,319	2,321	35,700	2,321
2021-06-25	2,312	2,322	2,309	2,313	33,500	2,313
2021-06-24	2,297	2,310	2,292	2,302	23,400	2,302
2021-06-23	2,338	2,338	2,298	2,304	35,200	2,304
2021-06-22	2,300	2,338	2,287	2,338	80,900	2,338
2021-06-21	2,275	2,275	2,243	2,251	71,600	2,251
2021-06-18	2,307	2,319	2,292	2,292	60,100	2,292
2021-06-17	2,318	2,322	2,300	2,305	68,400	2,305
2021-06-16	2,320	2,338	2,317	2,323	40,800	2,323
2021-06-15	2,303	2,322	2,303	2,310	31,000	2,310
2021-06-14	2,338	2,338	2,302	2,302	46,400	2,302
2021-06-11	2,330	2,333	2,314	2,320	45,100	2,320
2021-06-10	2,336	2,340	2,317	2,334	54,000	2,334
2021-06-09	2,345	2,354	2,332	2,338	33,500	2,338
2021-06-08	2,330	2,346	2,326	2,346	27,700	2,346
2021-06-07	2,357	2,357	2,332	2,338	31,500	2,338
2021-06-04	2,336	2,349	2,333	2,345	36,400	2,345
2021-06-03	2,331	2,354	2,331	2,351	47,300	2,351
2021-06-02	2,336	2,345	2,312	2,331	80,300	2,331
2021-06-01	2,332	2,348	2,312	2,348	104,500	2,348
2021-05-31	2,407	2,407	2,321	2,329	106,800	2,329
2021-05-28	2,394	2,428	2,383	2,419	89,100	2,419
2021-05-27	2,425	2,428	2,374	2,374	193,000	2,374
2021-05-26	2,400	2,418	2,373	2,399	164,400	2,399
2021-05-25	2,365	2,370	2,351	2,363	60,100	2,363
2021-05-24	2,332	2,376	2,332	2,365	47,100	2,365
2021-05-21	2,330	2,342	2,318	2,331	48,000	2,331
2021-05-20	2,323	2,337	2,321	2,330	31,500	2,330
2021-05-19	2,333	2,339	2,316	2,327	51,100	2,327
2021-05-18	2,318	2,335	2,311	2,335	34,300	2,335
2021-05-17	2,338	2,338	2,309	2,316	33,800	2,316
2021-05-14	2,325	2,331	2,317	2,318	39,100	2,318
2021-05-13	2,309	2,326	2,292	2,293	50,800	2,293
2021-05-12	2,340	2,340	2,291	2,309	93,500	2,309
2021-05-11	2,363	2,368	2,329	2,336	75,400	2,336
2021-05-10	2,355	2,371	2,353	2,369	38,900	2,369
2021-05-07	2,372	2,373	2,351	2,351	47,100	2,351
2021-05-06	2,326	2,368	2,324	2,347	68,300	2,347
2021-04-30	2,336	2,347	2,317	2,321	73,800	2,321
2021-04-28	2,348	2,350	2,328	2,338	61,600	2,338
2021-04-27	2,348	2,364	2,341	2,348	47,500	2,348
2021-04-26	2,359	2,369	2,333	2,348	53,000	2,348
2021-04-23	2,370	2,383	2,353	2,364	43,000	2,364
2021-04-22	2,375	2,390	2,363	2,378	61,700	2,378
2021-04-21	2,354	2,368	2,348	2,364	66,700	2,364
2021-04-20	2,398	2,409	2,377	2,394	66,100	2,394
2021-04-19	2,433	2,440	2,420	2,429	40,000	2,429
2021-04-16	2,429	2,440	2,408	2,434	49,100	2,434
2021-04-15	2,449	2,455	2,425	2,432	43,700	2,432
2021-04-14	2,432	2,448	2,417	2,448	53,100	2,448
2021-04-13	2,424	2,446	2,420	2,443	71,400	2,443
2021-04-12	2,396	2,423	2,389	2,418	52,000	2,418
2021-04-09	2,397	2,399	2,368	2,384	89,900	2,384
2021-04-08	2,355	2,361	2,339	2,354	75,600	2,354
2021-04-07	2,320	2,370	2,320	2,367	83,400	2,367
2021-04-06	2,349	2,352	2,302	2,324	71,600	2,324
2021-04-05	2,350	2,351	2,324	2,349	63,000	2,349
2021-04-02	2,357	2,359	2,314	2,331	43,800	2,331
2021-04-01	2,370	2,374	2,334	2,342	81,000	2,342
2021-03-31	2,386	2,393	2,359	2,361	140,000	2,361
2021-03-30	2,426	2,443	2,395	2,416	156,600	2,416
2021-03-29	2,529	2,540	2,485	2,513	170,600	2,513
2021-03-26	2,516	2,522	2,484	2,511	146,800	2,511
2021-03-25	2,441	2,495	2,441	2,481	91,500	2,481
2021-03-24	2,464	2,468	2,434	2,434	114,800	2,434
2021-03-23	2,523	2,535	2,488	2,488	102,300	2,488
2021-03-22	2,504	2,531	2,495	2,520	138,200	2,520
2021-03-19	2,474	2,505	2,461	2,504	150,400	2,504
2021-03-18	2,462	2,479	2,451	2,475	106,700	2,475
2021-03-17	2,443	2,477	2,434	2,475	77,100	2,475
2021-03-16	2,436	2,477	2,430	2,457	102,400	2,457
2021-03-15	2,388	2,435	2,386	2,435	131,100	2,435
2021-03-12	2,373	2,389	2,363	2,369	167,900	2,369
2021-03-11	2,389	2,413	2,377	2,405	116,900	2,405
2021-03-10	2,360	2,390	2,340	2,367	144,900	2,367
2021-03-09	2,370	2,397	2,358	2,392	124,900	2,392
2021-03-08	2,338	2,360	2,323	2,356	134,200	2,356
2021-03-05	2,283	2,310	2,267	2,307	131,600	2,307
2021-03-04	2,250	2,284	2,246	2,279	103,600	2,279
2021-03-03	2,241	2,267	2,226	2,260	108,600	2,260
2021-03-02	2,248	2,248	2,225	2,247	138,500	2,247
2021-03-01	2,210	2,228	2,197	2,228	96,300	2,228
2021-02-26	2,205	2,219	2,191	2,191	144,200	2,191
2021-02-25	2,216	2,226	2,203	2,221	98,800	2,221
2021-02-24	2,210	2,216	2,189	2,194	125,900	2,194
2021-02-22	2,190	2,212	2,184	2,211	127,500	2,211
2021-02-19	2,200	2,206	2,171	2,176	199,000	2,176
2021-02-18	2,210	2,221	2,200	2,209	155,200	2,209
2021-02-17	2,219	2,225	2,192	2,218	167,700	2,218
2021-02-16	2,246	2,246	2,227	2,239	114,300	2,239
2021-02-15	2,235	2,247	2,228	2,240	66,900	2,240
2021-02-12	2,235	2,243	2,223	2,231	73,300	2,231
2021-02-10	2,250	2,252	2,224	2,230	134,400	2,230
2021-02-09	2,251	2,264	2,234	2,250	151,600	2,250
2021-02-08	2,235	2,279	2,235	2,279	104,400	2,279
2021-02-05	2,230	2,230	2,212	2,218	69,000	2,218
2021-02-04	2,201	2,234	2,201	2,224	80,700	2,224
2021-02-03	2,195	2,227	2,185	2,226	133,900	2,226
2021-02-02	2,175	2,199	2,162	2,186	131,500	2,186
2021-02-01	2,145	2,184	2,135	2,169	142,800	2,169
2021-01-29	2,140	2,146	2,125	2,125	116,600	2,125
2021-01-28	2,135	2,142	2,125	2,125	414,900	2,125
2021-01-27	2,160	2,166	2,143	2,144	139,900	2,144
2021-01-26	2,164	2,171	2,136	2,151	266,000	2,151
2021-01-25	2,168	2,170	2,152	2,162	121,300	2,162
2021-01-22	2,172	2,174	2,154	2,164	143,200	2,164
2021-01-21	2,181	2,199	2,165	2,181	125,400	2,181
2021-01-20	2,202	2,206	2,170	2,195	89,500	2,195
2021-01-19	2,222	2,222	2,198	2,200	65,300	2,200
2021-01-18	2,207	2,223	2,200	2,208	86,500	2,208
2021-01-15	2,261	2,261	2,225	2,225	68,100	2,225
2021-01-14	2,271	2,276	2,252	2,254	74,100	2,254
2021-01-13	2,260	2,287	2,255	2,271	71,800	2,271
2021-01-12	2,260	2,285	2,245	2,280	125,900	2,280
2021-01-08	2,221	2,259	2,216	2,241	70,800	2,241
2021-01-07	2,224	2,244	2,210	2,235	68,100	2,235
2021-01-06	2,180	2,195	2,170	2,184	32,500	2,184
2021-01-05	2,172	2,198	2,167	2,174	38,200	2,174
2021-01-04	2,201	2,204	2,165	2,184	50,800	2,184

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 [2021年度]

1941 (株)中電工の時系列データ [2021年度]