1941 (株)中電工の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	2,095	2,103	2,088	2,088	30,500	2,088
2022-12-29	2,082	2,095	2,073	2,095	64,400	2,095
2022-12-28	2,091	2,098	2,086	2,094	43,200	2,094
2022-12-27	2,092	2,092	2,085	2,091	50,000	2,091
2022-12-26	2,081	2,089	2,073	2,085	41,700	2,085
2022-12-23	2,060	2,075	2,060	2,069	42,300	2,069
2022-12-22	2,059	2,065	2,047	2,064	36,300	2,064
2022-12-21	2,057	2,061	2,042	2,049	77,900	2,049
2022-12-20	2,066	2,077	2,050	2,059	87,000	2,059
2022-12-19	2,056	2,067	2,056	2,060	52,600	2,060
2022-12-16	2,062	2,073	2,058	2,061	71,500	2,061
2022-12-15	2,066	2,081	2,064	2,073	21,800	2,073
2022-12-14	2,077	2,077	2,066	2,076	32,500	2,076
2022-12-13	2,076	2,076	2,068	2,069	28,900	2,069
2022-12-12	2,066	2,066	2,055	2,058	40,000	2,058
2022-12-09	2,074	2,078	2,065	2,067	77,500	2,067
2022-12-08	2,060	2,060	2,041	2,053	69,000	2,053
2022-12-07	2,042	2,060	2,041	2,050	63,500	2,050
2022-12-06	2,050	2,053	2,042	2,043	86,200	2,043
2022-12-05	2,056	2,065	2,049	2,058	77,800	2,058
2022-12-02	2,068	2,068	2,048	2,063	97,100	2,063
2022-12-01	2,104	2,104	2,069	2,075	64,500	2,075
2022-11-30	2,112	2,119	2,083	2,085	189,700	2,085
2022-11-29	2,107	2,117	2,102	2,115	58,500	2,115
2022-11-28	2,125	2,125	2,100	2,113	41,900	2,113
2022-11-25	2,123	2,123	2,112	2,114	40,500	2,114
2022-11-24	2,100	2,115	2,100	2,110	58,400	2,110
2022-11-22	2,062	2,094	2,062	2,094	71,200	2,094
2022-11-21	2,055	2,060	2,051	2,057	30,600	2,057
2022-11-18	2,050	2,056	2,045	2,049	45,500	2,049
2022-11-17	2,036	2,045	2,036	2,045	53,800	2,045
2022-11-16	2,035	2,044	2,035	2,040	65,800	2,040
2022-11-15	2,034	2,046	2,031	2,036	101,700	2,036
2022-11-14	2,057	2,057	2,035	2,035	85,000	2,035
2022-11-11	2,070	2,075	2,054	2,057	57,300	2,057
2022-11-10	2,048	2,063	2,046	2,063	44,200	2,063
2022-11-09	2,057	2,065	2,054	2,057	40,100	2,057
2022-11-08	2,055	2,069	2,055	2,057	66,800	2,057
2022-11-07	2,041	2,054	2,038	2,054	79,300	2,054
2022-11-04	2,041	2,044	2,023	2,030	115,800	2,030
2022-11-02	2,038	2,050	2,032	2,043	132,000	2,043
2022-11-01	2,059	2,059	2,037	2,039	103,000	2,039
2022-10-31	2,088	2,089	2,049	2,052	149,600	2,052
2022-10-28	2,065	2,070	2,043	2,051	261,300	2,051
2022-10-27	2,090	2,090	2,060	2,060	85,900	2,060
2022-10-26	2,101	2,102	2,089	2,093	48,800	2,093
2022-10-25	2,087	2,098	2,082	2,085	48,900	2,085
2022-10-24	2,098	2,100	2,079	2,081	38,400	2,081
2022-10-21	2,097	2,103	2,081	2,081	30,900	2,081
2022-10-20	2,100	2,113	2,093	2,102	36,100	2,102
2022-10-19	2,102	2,117	2,100	2,104	41,400	2,104
2022-10-18	2,113	2,113	2,095	2,096	34,900	2,096
2022-10-17	2,085	2,099	2,085	2,088	53,000	2,088
2022-10-14	2,101	2,109	2,084	2,096	69,600	2,096
2022-10-13	2,080	2,085	2,070	2,070	46,700	2,070
2022-10-12	2,084	2,094	2,075	2,085	57,700	2,085
2022-10-11	2,071	2,100	2,070	2,083	62,100	2,083
2022-10-07	2,102	2,106	2,091	2,095	52,600	2,095
2022-10-06	2,110	2,131	2,105	2,110	57,900	2,110
2022-10-05	2,107	2,121	2,102	2,107	72,400	2,107
2022-10-04	2,106	2,130	2,101	2,123	86,700	2,123
2022-10-03	2,096	2,101	2,068	2,080	57,200	2,080
2022-09-30	2,110	2,116	2,091	2,091	65,400	2,091
2022-09-29	2,102	2,118	2,092	2,110	83,800	2,110
2022-09-28	2,127	2,149	2,118	2,139	97,200	2,139
2022-09-27	2,144	2,150	2,126	2,127	82,100	2,127
2022-09-26	2,143	2,154	2,137	2,143	81,300	2,143
2022-09-22	2,148	2,158	2,144	2,155	45,900	2,155
2022-09-21	2,155	2,158	2,145	2,150	50,600	2,150
2022-09-20	2,164	2,167	2,154	2,160	46,300	2,160
2022-09-16	2,134	2,147	2,134	2,145	33,300	2,145
2022-09-15	2,149	2,149	2,134	2,144	39,500	2,144
2022-09-14	2,145	2,155	2,138	2,146	62,600	2,146
2022-09-13	2,159	2,165	2,150	2,161	39,700	2,161
2022-09-12	2,172	2,172	2,149	2,151	47,500	2,151
2022-09-09	2,149	2,167	2,149	2,167	56,400	2,167
2022-09-08	2,145	2,158	2,140	2,158	78,800	2,158
2022-09-07	2,127	2,129	2,111	2,129	51,400	2,129
2022-09-06	2,130	2,134	2,123	2,126	47,000	2,126
2022-09-05	2,118	2,126	2,117	2,123	37,800	2,123
2022-09-02	2,129	2,138	2,122	2,133	47,600	2,133
2022-09-01	2,130	2,135	2,117	2,117	47,400	2,117
2022-08-31	2,131	2,140	2,127	2,128	60,500	2,128
2022-08-30	2,152	2,154	2,143	2,148	27,700	2,148
2022-08-29	2,128	2,145	2,127	2,138	47,400	2,138
2022-08-26	2,160	2,165	2,144	2,154	54,000	2,154
2022-08-25	2,150	2,162	2,140	2,161	42,000	2,161
2022-08-24	2,136	2,146	2,130	2,144	32,000	2,144
2022-08-23	2,133	2,142	2,121	2,135	44,900	2,135
2022-08-22	2,125	2,149	2,122	2,146	52,100	2,146
2022-08-19	2,144	2,144	2,128	2,134	28,400	2,134
2022-08-18	2,145	2,145	2,126	2,131	30,300	2,131
2022-08-17	2,143	2,147	2,129	2,147	49,000	2,147
2022-08-16	2,128	2,128	2,117	2,124	43,700	2,124
2022-08-15	2,149	2,149	2,126	2,133	29,100	2,133
2022-08-12	2,129	2,141	2,115	2,134	64,500	2,134
2022-08-10	2,103	2,109	2,093	2,108	26,200	2,108
2022-08-09	2,117	2,121	2,093	2,103	76,700	2,103
2022-08-08	2,109	2,117	2,093	2,115	61,900	2,115
2022-08-05	2,094	2,109	2,084	2,102	98,700	2,102
2022-08-04	2,117	2,118	2,092	2,092	69,300	2,092
2022-08-03	2,127	2,127	2,100	2,100	94,300	2,100
2022-08-02	2,146	2,146	2,109	2,121	97,700	2,121
2022-08-01	2,145	2,159	2,129	2,149	68,200	2,149
2022-07-29	2,165	2,165	2,134	2,135	51,300	2,135
2022-07-28	2,162	2,164	2,137	2,161	59,500	2,161
2022-07-27	2,164	2,164	2,147	2,153	38,800	2,153
2022-07-26	2,163	2,172	2,159	2,167	29,500	2,167
2022-07-25	2,169	2,171	2,158	2,162	50,800	2,162
2022-07-22	2,146	2,164	2,144	2,160	55,400	2,160
2022-07-21	2,145	2,156	2,139	2,154	40,200	2,154
2022-07-20	2,150	2,153	2,141	2,152	50,000	2,152
2022-07-19	2,144	2,146	2,129	2,133	36,200	2,133
2022-07-15	2,135	2,145	2,121	2,137	32,400	2,137
2022-07-14	2,136	2,136	2,124	2,126	23,000	2,126
2022-07-13	2,123	2,140	2,123	2,133	29,800	2,133
2022-07-12	2,148	2,148	2,117	2,123	57,400	2,123
2022-07-11	2,145	2,151	2,137	2,148	109,900	2,148
2022-07-08	2,131	2,149	2,118	2,119	94,500	2,119
2022-07-07	2,143	2,143	2,121	2,122	65,200	2,122
2022-07-06	2,120	2,129	2,112	2,128	53,400	2,128
2022-07-05	2,134	2,141	2,127	2,136	42,300	2,136
2022-07-04	2,134	2,150	2,124	2,147	89,700	2,147
2022-07-01	2,142	2,152	2,107	2,118	69,100	2,118
2022-06-30	2,132	2,141	2,121	2,138	60,100	2,138
2022-06-29	2,127	2,143	2,115	2,126	117,900	2,126
2022-06-28	2,099	2,128	2,088	2,126	76,500	2,126
2022-06-27	2,107	2,117	2,096	2,106	54,100	2,106
2022-06-24	2,086	2,098	2,081	2,097	36,200	2,097
2022-06-23	2,076	2,092	2,071	2,078	43,400	2,078
2022-06-22	2,097	2,097	2,076	2,076	44,100	2,076
2022-06-21	2,079	2,093	2,076	2,085	50,300	2,085
2022-06-20	2,089	2,092	2,057	2,065	40,900	2,065
2022-06-17	2,070	2,092	2,063	2,078	62,700	2,078
2022-06-16	2,104	2,112	2,084	2,093	53,900	2,093
2022-06-15	2,080	2,096	2,077	2,077	77,700	2,077
2022-06-14	2,066	2,091	2,066	2,084	64,800	2,084
2022-06-13	2,086	2,097	2,080	2,093	48,500	2,093
2022-06-10	2,103	2,113	2,091	2,091	60,300	2,091
2022-06-09	2,116	2,124	2,108	2,110	43,100	2,110
2022-06-08	2,108	2,121	2,107	2,117	49,100	2,117
2022-06-07	2,103	2,107	2,092	2,098	50,700	2,098
2022-06-06	2,081	2,094	2,081	2,088	47,500	2,088
2022-06-03	2,105	2,115	2,090	2,092	35,000	2,092
2022-06-02	2,099	2,101	2,085	2,096	42,900	2,096
2022-06-01	2,077	2,110	2,075	2,106	56,000	2,106
2022-05-31	2,084	2,090	2,066	2,070	169,000	2,070
2022-05-30	2,063	2,086	2,063	2,080	145,500	2,080
2022-05-27	2,070	2,070	2,053	2,063	52,500	2,063
2022-05-26	2,058	2,071	2,047	2,059	69,600	2,059
2022-05-25	2,060	2,068	2,044	2,058	79,200	2,058
2022-05-24	2,060	2,060	2,046	2,052	58,900	2,052
2022-05-23	2,086	2,086	2,050	2,070	74,500	2,070
2022-05-20	2,075	2,076	2,056	2,057	69,400	2,057
2022-05-19	2,037	2,079	2,031	2,079	92,700	2,079
2022-05-18	2,053	2,076	2,047	2,074	84,700	2,074
2022-05-17	2,066	2,077	2,051	2,053	79,400	2,053
2022-05-16	2,098	2,104	2,062	2,064	85,200	2,064
2022-05-13	2,062	2,104	2,045	2,104	100,000	2,104
2022-05-12	2,105	2,105	2,074	2,074	66,700	2,074
2022-05-11	2,100	2,115	2,087	2,109	70,400	2,109
2022-05-10	2,090	2,120	2,090	2,115	58,100	2,115
2022-05-09	2,110	2,119	2,098	2,105	49,500	2,105
2022-05-06	2,117	2,121	2,094	2,120	65,700	2,120
2022-05-02	2,091	2,101	2,078	2,092	67,500	2,092
2022-04-28	2,040	2,092	2,040	2,090	81,600	2,090
2022-04-27	2,035	2,040	2,015	2,023	167,900	2,023
2022-04-26	2,047	2,060	2,041	2,041	59,300	2,041
2022-04-25	2,036	2,047	2,030	2,043	61,500	2,043
2022-04-22	2,055	2,069	2,050	2,056	49,000	2,056
2022-04-21	2,062	2,080	2,061	2,068	61,000	2,068
2022-04-20	2,077	2,077	2,056	2,068	68,600	2,068
2022-04-19	2,064	2,067	2,047	2,057	27,800	2,057
2022-04-18	2,061	2,071	2,040	2,058	60,200	2,058
2022-04-15	2,068	2,080	2,064	2,068	40,900	2,068
2022-04-14	2,064	2,081	2,064	2,081	33,600	2,081
2022-04-13	2,056	2,075	2,052	2,073	69,300	2,073
2022-04-12	2,068	2,080	2,051	2,056	45,400	2,056
2022-04-11	2,080	2,082	2,056	2,064	84,300	2,064
2022-04-08	2,090	2,093	2,070	2,093	73,400	2,093
2022-04-07	2,083	2,084	2,064	2,072	70,500	2,072
2022-04-06	2,116	2,122	2,090	2,092	54,500	2,092
2022-04-05	2,154	2,155	2,117	2,119	64,700	2,119
2022-04-04	2,095	2,141	2,093	2,138	118,700	2,138
2022-04-01	2,060	2,083	2,046	2,083	118,700	2,083
2022-03-31	2,085	2,099	2,064	2,067	103,400	2,067
2022-03-30	2,127	2,127	2,085	2,099	110,500	2,099
2022-03-29	2,176	2,176	2,154	2,171	95,300	2,171
2022-03-28	2,174	2,177	2,158	2,164	95,400	2,164
2022-03-25	2,177	2,177	2,158	2,166	83,600	2,166
2022-03-24	2,185	2,185	2,161	2,167	70,400	2,167
2022-03-23	2,184	2,188	2,167	2,185	69,600	2,185
2022-03-22	2,177	2,184	2,158	2,163	81,700	2,163
2022-03-18	2,142	2,158	2,141	2,148	65,700	2,148
2022-03-17	2,156	2,165	2,140	2,152	74,700	2,152
2022-03-16	2,147	2,165	2,139	2,152	62,300	2,152
2022-03-15	2,134	2,159	2,130	2,147	76,200	2,147
2022-03-14	2,167	2,167	2,140	2,142	59,000	2,142
2022-03-11	2,145	2,167	2,140	2,151	54,100	2,151
2022-03-10	2,124	2,160	2,116	2,155	79,100	2,155
2022-03-09	2,106	2,108	2,088	2,095	49,800	2,095
2022-03-08	2,110	2,122	2,096	2,106	80,500	2,106
2022-03-07	2,133	2,136	2,119	2,122	61,600	2,122
2022-03-04	2,162	2,168	2,134	2,134	60,400	2,134
2022-03-03	2,155	2,161	2,140	2,155	42,600	2,155
2022-03-02	2,140	2,146	2,125	2,125	64,700	2,125
2022-03-01	2,159	2,179	2,147	2,152	64,200	2,152
2022-02-28	2,135	2,189	2,135	2,185	103,000	2,185
2022-02-25	2,132	2,136	2,123	2,125	55,800	2,125
2022-02-24	2,136	2,149	2,129	2,145	62,100	2,145
2022-02-22	2,140	2,152	2,132	2,142	45,600	2,142
2022-02-21	2,148	2,153	2,141	2,152	39,000	2,152
2022-02-18	2,160	2,171	2,150	2,162	38,800	2,162
2022-02-17	2,182	2,189	2,163	2,167	39,700	2,167
2022-02-16	2,193	2,198	2,178	2,183	53,900	2,183
2022-02-15	2,172	2,184	2,164	2,173	77,000	2,173
2022-02-14	2,151	2,173	2,145	2,164	75,800	2,164
2022-02-10	2,154	2,168	2,149	2,152	48,200	2,152
2022-02-09	2,145	2,164	2,131	2,152	54,900	2,152
2022-02-08	2,121	2,148	2,121	2,144	51,600	2,144
2022-02-07	2,125	2,132	2,109	2,123	56,800	2,123
2022-02-04	2,106	2,137	2,106	2,134	75,500	2,134
2022-02-03	2,109	2,117	2,103	2,106	87,000	2,106
2022-02-02	2,117	2,117	2,096	2,112	69,000	2,112
2022-02-01	2,130	2,130	2,104	2,105	63,500	2,105
2022-01-31	2,127	2,127	2,105	2,113	64,800	2,113
2022-01-28	2,130	2,137	2,112	2,116	107,100	2,116
2022-01-27	2,128	2,128	2,089	2,098	85,600	2,098
2022-01-26	2,120	2,136	2,111	2,119	52,400	2,119
2022-01-25	2,121	2,130	2,111	2,130	46,100	2,130
2022-01-24	2,130	2,139	2,119	2,127	37,300	2,127
2022-01-21	2,100	2,132	2,090	2,130	50,500	2,130
2022-01-20	2,104	2,126	2,095	2,095	64,900	2,095
2022-01-19	2,106	2,120	2,101	2,101	67,900	2,101
2022-01-18	2,144	2,144	2,110	2,110	65,400	2,110
2022-01-17	2,143	2,150	2,130	2,136	41,200	2,136
2022-01-14	2,122	2,132	2,107	2,130	54,600	2,130
2022-01-13	2,128	2,139	2,122	2,122	43,600	2,122
2022-01-12	2,132	2,142	2,118	2,130	28,400	2,130
2022-01-11	2,118	2,122	2,093	2,106	50,500	2,106
2022-01-07	2,115	2,137	2,113	2,115	52,100	2,115
2022-01-06	2,130	2,137	2,115	2,115	63,600	2,115
2022-01-05	2,134	2,145	2,128	2,139	39,000	2,139
2022-01-04	2,127	2,142	2,121	2,133	39,900	2,133

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 [2022年度]

1941 (株)中電工の時系列データ [2022年度]