1941 (株)中電工の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	2,555	2,579	2,555	2,579	49,600	2,579
2023-12-28	2,549	2,572	2,547	2,561	31,400	2,561
2023-12-27	2,570	2,571	2,550	2,555	37,900	2,555
2023-12-26	2,579	2,579	2,547	2,555	38,300	2,555
2023-12-25	2,575	2,586	2,565	2,565	37,900	2,565
2023-12-22	2,541	2,572	2,541	2,569	38,800	2,569
2023-12-21	2,545	2,559	2,535	2,550	51,100	2,550
2023-12-20	2,550	2,569	2,545	2,556	47,900	2,556
2023-12-19	2,550	2,558	2,539	2,550	42,800	2,550
2023-12-18	2,528	2,553	2,515	2,549	52,600	2,549
2023-12-15	2,558	2,562	2,529	2,551	70,600	2,551
2023-12-14	2,540	2,569	2,535	2,551	46,400	2,551
2023-12-13	2,573	2,573	2,532	2,558	62,700	2,558
2023-12-12	2,560	2,583	2,549	2,575	58,200	2,575
2023-12-11	2,550	2,560	2,519	2,560	110,600	2,560
2023-12-08	2,520	2,548	2,493	2,501	168,600	2,501
2023-12-07	2,450	2,491	2,447	2,489	60,000	2,489
2023-12-06	2,429	2,478	2,427	2,471	62,300	2,471
2023-12-05	2,445	2,457	2,430	2,430	31,200	2,430
2023-12-04	2,428	2,450	2,410	2,450	46,400	2,450
2023-12-01	2,443	2,455	2,432	2,440	78,100	2,440
2023-11-30	2,411	2,440	2,411	2,431	93,900	2,431
2023-11-29	2,421	2,430	2,410	2,411	32,900	2,411
2023-11-28	2,429	2,433	2,418	2,432	26,800	2,432
2023-11-27	2,455	2,455	2,417	2,420	40,800	2,420
2023-11-24	2,440	2,446	2,431	2,446	46,100	2,446
2023-11-22	2,407	2,423	2,407	2,417	24,900	2,417
2023-11-21	2,392	2,413	2,389	2,407	33,300	2,407
2023-11-20	2,423	2,431	2,390	2,397	57,400	2,397
2023-11-17	2,373	2,419	2,373	2,419	34,200	2,419
2023-11-16	2,390	2,393	2,368	2,373	30,300	2,373
2023-11-15	2,403	2,413	2,385	2,391	34,500	2,391
2023-11-14	2,407	2,420	2,406	2,406	27,600	2,406
2023-11-13	2,421	2,427	2,403	2,406	35,400	2,406
2023-11-10	2,382	2,420	2,380	2,420	33,800	2,420
2023-11-09	2,370	2,390	2,359	2,381	55,800	2,381
2023-11-08	2,410	2,417	2,362	2,380	60,500	2,380
2023-11-07	2,424	2,454	2,420	2,421	41,800	2,421
2023-11-06	2,455	2,457	2,426	2,426	97,200	2,426
2023-11-02	2,487	2,491	2,434	2,447	76,700	2,447
2023-11-01	2,452	2,470	2,427	2,464	112,300	2,464
2023-10-31	2,426	2,452	2,423	2,452	92,800	2,452
2023-10-30	2,403	2,430	2,395	2,411	48,300	2,411
2023-10-27	2,401	2,438	2,401	2,436	45,700	2,436
2023-10-26	2,415	2,419	2,381	2,398	38,800	2,398
2023-10-25	2,381	2,409	2,378	2,395	54,300	2,395
2023-10-24	2,388	2,388	2,348	2,372	76,200	2,372
2023-10-23	2,372	2,388	2,366	2,368	55,900	2,368
2023-10-20	2,383	2,399	2,372	2,372	34,400	2,372
2023-10-19	2,362	2,386	2,358	2,379	43,900	2,379
2023-10-18	2,391	2,397	2,363	2,379	62,300	2,379
2023-10-17	2,375	2,388	2,362	2,372	45,400	2,372
2023-10-16	2,364	2,382	2,350	2,371	49,100	2,371
2023-10-13	2,376	2,376	2,352	2,356	56,500	2,356
2023-10-12	2,390	2,390	2,358	2,376	41,600	2,376
2023-10-11	2,419	2,419	2,380	2,381	77,300	2,381
2023-10-10	2,395	2,417	2,395	2,414	46,400	2,414
2023-10-06	2,365	2,385	2,360	2,371	42,800	2,371
2023-10-05	2,322	2,365	2,322	2,355	91,200	2,355
2023-10-04	2,322	2,341	2,307	2,320	80,900	2,320
2023-10-03	2,413	2,414	2,350	2,350	86,200	2,350
2023-10-02	2,410	2,442	2,407	2,408	84,400	2,408
2023-09-29	2,460	2,465	2,404	2,415	76,600	2,415
2023-09-28	2,454	2,480	2,437	2,440	108,000	2,440
2023-09-27	2,495	2,514	2,464	2,512	93,800	2,512
2023-09-26	2,483	2,510	2,472	2,497	74,200	2,497
2023-09-25	2,499	2,502	2,486	2,487	55,000	2,487
2023-09-22	2,486	2,497	2,472	2,486	86,200	2,486
2023-09-21	2,521	2,521	2,493	2,494	53,500	2,494
2023-09-20	2,531	2,543	2,503	2,506	90,100	2,506
2023-09-19	2,500	2,530	2,487	2,530	71,300	2,530
2023-09-15	2,480	2,508	2,480	2,501	93,000	2,501
2023-09-14	2,450	2,471	2,449	2,468	59,400	2,468
2023-09-13	2,443	2,461	2,442	2,456	48,400	2,456
2023-09-12	2,438	2,455	2,436	2,454	26,600	2,454
2023-09-11	2,462	2,470	2,435	2,442	55,100	2,442
2023-09-08	2,450	2,468	2,450	2,457	93,800	2,457
2023-09-07	2,450	2,479	2,448	2,468	53,500	2,468
2023-09-06	2,447	2,455	2,442	2,448	49,100	2,448
2023-09-05	2,440	2,447	2,415	2,442	77,700	2,442
2023-09-04	2,423	2,449	2,420	2,449	82,500	2,449
2023-09-01	2,395	2,423	2,385	2,423	72,300	2,423
2023-08-31	2,378	2,397	2,373	2,390	71,400	2,390
2023-08-30	2,371	2,385	2,360	2,378	45,500	2,378
2023-08-29	2,371	2,378	2,365	2,371	23,400	2,371
2023-08-28	2,359	2,375	2,355	2,371	34,400	2,371
2023-08-25	2,338	2,349	2,326	2,349	32,600	2,349
2023-08-24	2,330	2,354	2,330	2,351	42,200	2,351
2023-08-23	2,313	2,334	2,310	2,334	26,600	2,334
2023-08-22	2,311	2,320	2,296	2,317	49,700	2,317
2023-08-21	2,337	2,349	2,320	2,320	34,400	2,320
2023-08-18	2,340	2,346	2,321	2,330	36,300	2,330
2023-08-17	2,370	2,374	2,330	2,346	56,600	2,346
2023-08-16	2,370	2,387	2,367	2,381	51,200	2,381
2023-08-15	2,365	2,380	2,352	2,378	29,600	2,378
2023-08-14	2,370	2,382	2,354	2,362	42,100	2,362
2023-08-10	2,345	2,369	2,337	2,364	43,400	2,364
2023-08-09	2,328	2,344	2,310	2,344	42,800	2,344
2023-08-08	2,325	2,338	2,325	2,332	22,200	2,332
2023-08-07	2,320	2,335	2,316	2,324	27,500	2,324
2023-08-04	2,308	2,332	2,302	2,327	64,100	2,327
2023-08-03	2,341	2,341	2,298	2,308	76,900	2,308
2023-08-02	2,320	2,346	2,315	2,344	92,600	2,344
2023-08-01	2,330	2,335	2,314	2,328	65,100	2,328
2023-07-31	2,309	2,337	2,300	2,330	144,100	2,330
2023-07-28	2,351	2,383	2,349	2,374	106,400	2,374
2023-07-27	2,386	2,386	2,370	2,374	38,400	2,374
2023-07-26	2,383	2,396	2,370	2,386	55,800	2,386
2023-07-25	2,384	2,395	2,377	2,386	40,500	2,386
2023-07-24	2,350	2,382	2,350	2,376	71,600	2,376
2023-07-21	2,330	2,346	2,325	2,346	47,200	2,346
2023-07-20	2,327	2,339	2,319	2,320	36,100	2,320
2023-07-19	2,327	2,331	2,319	2,327	36,400	2,327
2023-07-18	2,306	2,315	2,292	2,304	34,700	2,304
2023-07-14	2,300	2,309	2,287	2,297	41,300	2,297
2023-07-13	2,300	2,311	2,282	2,296	41,400	2,296
2023-07-12	2,302	2,311	2,287	2,299	35,500	2,299
2023-07-11	2,325	2,327	2,301	2,307	39,300	2,307
2023-07-10	2,290	2,328	2,285	2,314	73,700	2,314
2023-07-07	2,285	2,299	2,268	2,280	62,200	2,280
2023-07-06	2,295	2,297	2,280	2,290	53,700	2,290
2023-07-05	2,292	2,308	2,290	2,304	31,600	2,304
2023-07-04	2,324	2,328	2,315	2,315	66,500	2,315
2023-07-03	2,317	2,341	2,317	2,338	53,600	2,338
2023-06-30	2,307	2,312	2,284	2,299	72,200	2,299
2023-06-29	2,335	2,342	2,297	2,307	63,800	2,307
2023-06-28	2,296	2,333	2,296	2,332	104,000	2,332
2023-06-27	2,270	2,301	2,262	2,292	77,400	2,292
2023-06-26	2,275	2,283	2,258	2,276	29,500	2,276
2023-06-23	2,276	2,288	2,260	2,271	69,200	2,271
2023-06-22	2,267	2,271	2,259	2,269	57,400	2,269
2023-06-21	2,253	2,272	2,248	2,259	55,300	2,259
2023-06-20	2,250	2,263	2,239	2,253	40,500	2,253
2023-06-19	2,262	2,262	2,240	2,257	38,100	2,257
2023-06-16	2,258	2,258	2,236	2,242	87,500	2,242
2023-06-15	2,260	2,271	2,250	2,250	47,900	2,250
2023-06-14	2,275	2,278	2,257	2,263	62,300	2,263
2023-06-13	2,270	2,270	2,260	2,263	36,800	2,263
2023-06-12	2,256	2,268	2,250	2,263	44,200	2,263
2023-06-09	2,215	2,246	2,207	2,242	111,300	2,242
2023-06-08	2,186	2,215	2,186	2,197	46,600	2,197
2023-06-07	2,215	2,221	2,187	2,192	95,400	2,192
2023-06-06	2,204	2,218	2,191	2,198	60,800	2,198
2023-06-05	2,217	2,220	2,199	2,206	60,100	2,206
2023-06-02	2,165	2,187	2,162	2,185	48,700	2,185
2023-06-01	2,166	2,197	2,165	2,167	44,000	2,167
2023-05-31	2,173	2,188	2,166	2,175	128,000	2,175
2023-05-30	2,197	2,204	2,178	2,190	41,700	2,190
2023-05-29	2,215	2,222	2,203	2,209	44,000	2,209
2023-05-26	2,235	2,235	2,201	2,202	54,000	2,202
2023-05-25	2,212	2,235	2,206	2,229	58,300	2,229
2023-05-24	2,229	2,235	2,217	2,229	35,900	2,229
2023-05-23	2,239	2,248	2,215	2,221	82,700	2,221
2023-05-22	2,203	2,242	2,203	2,238	50,500	2,238
2023-05-19	2,232	2,232	2,210	2,211	47,500	2,211
2023-05-18	2,267	2,269	2,226	2,231	72,100	2,231
2023-05-17	2,261	2,265	2,246	2,255	60,200	2,255
2023-05-16	2,280	2,280	2,258	2,272	69,300	2,272
2023-05-15	2,270	2,278	2,260	2,269	55,700	2,269
2023-05-12	2,267	2,269	2,238	2,260	77,100	2,260
2023-05-11	2,240	2,265	2,240	2,246	56,600	2,246
2023-05-10	2,270	2,277	2,248	2,253	74,300	2,253
2023-05-09	2,264	2,282	2,254	2,272	95,700	2,272
2023-05-08	2,208	2,275	2,208	2,271	114,100	2,271
2023-05-02	2,244	2,244	2,220	2,222	62,800	2,222
2023-05-01	2,237	2,249	2,207	2,230	105,200	2,230
2023-04-28	2,198	2,227	2,198	2,225	108,300	2,225
2023-04-27	2,191	2,192	2,175	2,183	60,000	2,183
2023-04-26	2,195	2,197	2,177	2,194	60,000	2,194
2023-04-25	2,184	2,199	2,183	2,198	91,300	2,198
2023-04-24	2,177	2,183	2,171	2,173	54,500	2,173
2023-04-21	2,160	2,176	2,157	2,168	50,700	2,168
2023-04-20	2,151	2,174	2,147	2,169	41,000	2,169
2023-04-19	2,151	2,167	2,150	2,165	57,800	2,165
2023-04-18	2,149	2,157	2,144	2,151	31,900	2,151
2023-04-17	2,150	2,152	2,137	2,147	25,500	2,147
2023-04-14	2,130	2,146	2,126	2,141	39,900	2,141
2023-04-13	2,126	2,132	2,121	2,124	36,400	2,124
2023-04-12	2,114	2,134	2,114	2,127	42,200	2,127
2023-04-11	2,126	2,129	2,101	2,107	57,700	2,107
2023-04-10	2,122	2,123	2,102	2,107	25,300	2,107
2023-04-07	2,111	2,126	2,104	2,106	31,900	2,106
2023-04-06	2,104	2,117	2,103	2,112	47,900	2,112
2023-04-05	2,152	2,159	2,119	2,119	58,500	2,119
2023-04-04	2,159	2,175	2,150	2,170	62,500	2,170
2023-04-03	2,152	2,159	2,134	2,159	61,600	2,159
2023-03-31	2,131	2,143	2,128	2,134	82,300	2,134
2023-03-30	2,115	2,127	2,110	2,120	106,800	2,120
2023-03-29	2,166	2,182	2,155	2,181	161,400	2,181
2023-03-28	2,199	2,199	2,174	2,186	62,600	2,186
2023-03-27	2,202	2,202	2,191	2,191	40,400	2,191
2023-03-24	2,176	2,193	2,176	2,185	42,100	2,185
2023-03-23	2,150	2,185	2,138	2,185	74,500	2,185
2023-03-22	2,183	2,184	2,151	2,164	59,800	2,164
2023-03-20	2,160	2,167	2,143	2,146	47,400	2,146
2023-03-17	2,174	2,188	2,165	2,179	80,200	2,179
2023-03-16	2,142	2,167	2,139	2,164	71,900	2,164
2023-03-15	2,171	2,193	2,165	2,187	50,600	2,187
2023-03-14	2,149	2,161	2,123	2,148	89,200	2,148
2023-03-13	2,193	2,194	2,168	2,181	91,200	2,181
2023-03-10	2,213	2,231	2,209	2,221	105,700	2,221
2023-03-09	2,230	2,242	2,223	2,238	81,400	2,238
2023-03-08	2,212	2,227	2,211	2,224	93,100	2,224
2023-03-07	2,191	2,203	2,188	2,203	62,800	2,203
2023-03-06	2,185	2,195	2,184	2,191	57,800	2,191
2023-03-03	2,175	2,188	2,167	2,178	79,200	2,178
2023-03-02	2,175	2,176	2,166	2,166	51,200	2,166
2023-03-01	2,163	2,171	2,157	2,167	69,200	2,167
2023-02-28	2,171	2,174	2,154	2,157	64,400	2,157
2023-02-27	2,161	2,170	2,159	2,168	62,300	2,168
2023-02-24	2,154	2,163	2,150	2,157	67,700	2,157
2023-02-22	2,140	2,149	2,135	2,138	60,800	2,138
2023-02-21	2,135	2,153	2,135	2,152	57,900	2,152
2023-02-20	2,130	2,133	2,124	2,129	35,700	2,129
2023-02-17	2,110	2,118	2,108	2,117	38,200	2,117
2023-02-16	2,125	2,127	2,107	2,110	39,200	2,110
2023-02-15	2,130	2,132	2,105	2,109	55,100	2,109
2023-02-14	2,127	2,133	2,121	2,129	54,400	2,129
2023-02-13	2,112	2,120	2,107	2,118	46,400	2,118
2023-02-10	2,102	2,117	2,096	2,112	40,300	2,112
2023-02-09	2,090	2,105	2,090	2,098	34,100	2,098
2023-02-08	2,090	2,101	2,086	2,093	39,900	2,093
2023-02-07	2,081	2,090	2,079	2,079	36,000	2,079
2023-02-06	2,077	2,085	2,072	2,081	84,000	2,081
2023-02-03	2,070	2,072	2,057	2,064	101,900	2,064
2023-02-02	2,072	2,077	2,063	2,064	123,300	2,064
2023-02-01	2,130	2,130	2,066	2,073	204,500	2,073
2023-01-31	2,123	2,147	2,120	2,140	66,200	2,140
2023-01-30	2,099	2,122	2,098	2,122	89,600	2,122
2023-01-27	2,099	2,110	2,096	2,101	44,400	2,101
2023-01-26	2,117	2,117	2,098	2,099	44,200	2,099
2023-01-25	2,099	2,119	2,096	2,109	65,300	2,109
2023-01-24	2,099	2,114	2,093	2,096	65,700	2,096
2023-01-23	2,095	2,100	2,085	2,095	64,500	2,095
2023-01-20	2,079	2,085	2,076	2,084	29,500	2,084
2023-01-19	2,076	2,085	2,073	2,076	29,600	2,076
2023-01-18	2,080	2,087	2,062	2,076	47,800	2,076
2023-01-17	2,060	2,080	2,060	2,079	32,800	2,079
2023-01-16	2,055	2,067	2,054	2,061	37,400	2,061
2023-01-13	2,052	2,066	2,051	2,058	43,300	2,058
2023-01-12	2,052	2,057	2,052	2,053	32,800	2,053
2023-01-11	2,064	2,070	2,054	2,055	46,600	2,055
2023-01-10	2,070	2,072	2,052	2,052	55,300	2,052
2023-01-06	2,065	2,072	2,058	2,065	41,100	2,065
2023-01-05	2,065	2,076	2,058	2,075	67,200	2,075
2023-01-04	2,088	2,088	2,066	2,067	51,900	2,067

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

2024年04月
日	月	火	水	木	金	土
« 03月29日
	1	2	3	4	5	6
7	8	9	10	11	12	13
14	15	16	17	18	19	20
21	22	23	24	25	26	27
28	29	30

1941 (株)中電工 の時系列データ [2023年度]

1941 (株)中電工の時系列データ [2023年度]