日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

中電工(1941)の株価時系列情報

中電工(1941)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2007/12/28 2,070 2,080 2,045 2,055 28,200
2007/12/27 2,120 2,120 2,085 2,095 22,100
2007/12/26 2,080 2,095 2,055 2,095 55,400
2007/12/25 2,035 2,065 2,030 2,050 59,900
2007/12/21 1,947 2,015 1,925 2,010 125,400
2007/12/20 1,973 1,998 1,940 1,965 177,900
2007/12/19 1,956 1,991 1,932 1,953 133,200
2007/12/18 1,945 2,020 1,944 1,982 103,400
2007/12/17 1,952 2,025 1,952 1,969 142,600
2007/12/14 2,020 2,060 2,010 2,020 81,400
2007/12/13 2,060 2,070 2,020 2,045 110,400
2007/12/12 2,055 2,075 2,010 2,055 240,000
2007/12/11 2,070 2,105 2,065 2,080 121,200
2007/12/10 2,105 2,150 2,035 2,045 128,100
2007/12/07 2,150 2,170 2,125 2,130 50,200
2007/12/06 2,195 2,210 2,080 2,130 169,000
2007/12/05 2,120 2,145 2,080 2,115 157,400
2007/12/04 2,205 2,230 2,090 2,105 152,100
2007/12/03 2,185 2,185 2,095 2,165 92,200
2007/11/30 2,040 2,105 2,035 2,105 63,600
2007/11/29 2,090 2,100 2,040 2,070 71,800
2007/11/28 2,080 2,100 1,995 2,025 90,500
2007/11/27 2,000 2,095 1,967 2,065 139,700
2007/11/26 2,055 2,090 2,015 2,030 107,500
2007/11/22 1,940 1,989 1,923 1,954 87,200
2007/11/21 1,971 2,005 1,944 1,953 54,000
2007/11/20 1,937 1,982 1,909 1,981 91,100
2007/11/19 2,000 2,055 1,951 1,997 65,100
2007/11/16 2,045 2,075 2,020 2,040 66,800
2007/11/15 2,090 2,105 2,075 2,085 57,400
2007/11/14 2,065 2,115 2,065 2,110 63,000
2007/11/13 2,090 2,105 2,050 2,085 71,700
2007/11/12 2,105 2,120 2,040 2,070 142,900
2007/11/09 2,150 2,185 2,100 2,105 151,200
2007/11/08 2,200 2,250 2,150 2,175 108,200
2007/11/07 2,300 2,305 2,255 2,265 144,700
2007/11/06 2,155 2,320 2,155 2,310 78,900
2007/11/05 2,230 2,265 2,190 2,190 112,800
2007/11/02 2,220 2,300 2,220 2,270 160,800
2007/11/01 2,310 2,335 2,295 2,315 115,800
2007/10/31 2,315 2,345 2,260 2,345 210,400
2007/10/30 2,105 2,345 2,090 2,345 370,200
2007/10/29 2,065 2,090 2,050 2,070 73,400
2007/10/26 2,080 2,085 2,045 2,075 58,800
2007/10/25 2,040 2,065 2,010 2,055 90,000
2007/10/24 2,065 2,090 2,050 2,080 94,700
2007/10/23 2,135 2,145 2,055 2,105 100,900
2007/10/22 2,120 2,165 2,120 2,150 62,100
2007/10/19 2,165 2,190 2,155 2,185 82,000
2007/10/18 2,170 2,190 2,135 2,190 63,400
2007/10/17 2,125 2,145 2,080 2,130 131,300
2007/10/16 2,155 2,175 2,130 2,140 90,300
2007/10/15 2,180 2,195 2,170 2,195 41,500
2007/10/12 2,185 2,200 2,180 2,180 64,100
2007/10/11 2,130 2,200 2,130 2,200 110,400
2007/10/10 2,105 2,125 2,095 2,120 47,200
2007/10/09 2,060 2,115 2,050 2,095 49,300
2007/10/05 2,065 2,105 2,065 2,090 67,900
2007/10/04 2,065 2,090 2,050 2,085 34,700
2007/10/03 2,130 2,140 2,080 2,095 92,500
2007/10/02 2,045 2,130 2,040 2,130 57,800
2007/10/01 2,085 2,105 2,060 2,070 71,400
2007/09/28 2,055 2,080 2,030 2,080 45,600
2007/09/27 2,040 2,055 2,025 2,050 77,700
2007/09/26 2,020 2,035 2,010 2,020 72,400
2007/09/25 2,020 2,030 2,015 2,015 34,500
2007/09/21 2,010 2,030 1,998 2,020 114,700
2007/09/20 2,060 2,060 1,995 2,020 95,600
2007/09/19 1,871 1,980 1,871 1,980 131,900
2007/09/18 1,910 1,918 1,861 1,871 51,900
2007/09/14 1,912 1,912 1,871 1,904 124,300
2007/09/13 1,922 1,931 1,894 1,921 72,700
2007/09/12 1,936 1,941 1,910 1,922 86,300
2007/09/11 1,907 1,937 1,860 1,924 118,200
2007/09/10 1,929 1,943 1,906 1,920 141,200
2007/09/07 1,949 1,951 1,923 1,949 128,000
2007/09/06 1,940 1,970 1,931 1,958 137,700
2007/09/05 1,990 2,000 1,971 1,975 143,700
2007/09/04 1,983 1,985 1,959 1,982 57,100
2007/09/03 1,949 1,986 1,949 1,983 98,100
2007/08/31 1,880 1,949 1,880 1,949 139,500
2007/08/30 1,852 1,884 1,852 1,881 97,900
2007/08/29 1,867 1,867 1,822 1,847 120,500
2007/08/28 1,909 1,909 1,870 1,891 69,900
2007/08/27 1,880 1,905 1,875 1,882 75,500
2007/08/24 1,899 1,904 1,859 1,873 113,700
2007/08/23 1,848 1,906 1,841 1,898 151,500
2007/08/22 1,812 1,869 1,803 1,849 126,800
2007/08/21 1,798 1,846 1,782 1,821 136,600
2007/08/20 1,951 1,951 1,769 1,775 181,700
2007/08/17 1,828 1,829 1,771 1,771 219,700
2007/08/16 1,843 1,843 1,777 1,825 210,800
2007/08/15 1,795 1,864 1,794 1,844 213,700
2007/08/14 1,824 1,850 1,800 1,842 157,800
2007/08/13 1,881 1,895 1,774 1,794 316,800
2007/08/10 1,975 1,975 1,850 1,874 289,400
2007/08/09 1,991 2,050 1,988 2,045 220,800
2007/08/08 1,971 1,999 1,948 1,980 145,100
2007/08/07 2,000 2,025 1,961 1,969 109,000
2007/08/06 1,940 1,997 1,940 1,987 159,300
2007/08/03 1,935 1,976 1,905 1,962 278,300
2007/08/02 1,960 1,969 1,871 1,932 418,600
2007/08/01 1,943 1,986 1,938 1,960 168,800
2007/07/31 1,984 2,010 1,976 1,986 119,200
2007/07/30 1,922 1,973 1,920 1,957 182,100
2007/07/27 2,010 2,010 1,955 1,976 152,700
2007/07/26 2,095 2,130 2,050 2,050 162,500
2007/07/25 2,145 2,180 2,135 2,175 51,400
2007/07/24 2,130 2,190 2,120 2,180 29,900
2007/07/23 2,190 2,195 2,145 2,170 37,100
2007/07/20 2,180 2,200 2,170 2,195 56,800
2007/07/19 2,190 2,200 2,170 2,195 36,600
2007/07/18 2,175 2,190 2,145 2,175 71,000
2007/07/17 2,220 2,220 2,165 2,170 37,300
2007/07/13 2,170 2,215 2,160 2,195 72,600
2007/07/12 2,160 2,165 2,135 2,160 43,600
2007/07/11 2,160 2,165 2,115 2,160 38,800
2007/07/10 2,185 2,205 2,160 2,165 44,400
2007/07/09 2,140 2,245 2,135 2,215 158,800
2007/07/06 2,085 2,115 2,065 2,110 56,600
2007/07/05 2,130 2,140 2,110 2,125 49,000
2007/07/04 2,125 2,140 2,090 2,130 57,800
2007/07/03 2,090 2,120 2,090 2,120 52,800
2007/07/02 2,095 2,125 2,090 2,125 72,400
2007/06/29 2,095 2,095 2,070 2,070 51,700
2007/06/28 2,005 2,090 2,005 2,090 68,800
2007/06/27 2,040 2,065 2,015 2,025 58,100
2007/06/26 2,100 2,105 2,060 2,080 39,900
2007/06/25 2,120 2,125 2,100 2,100 38,300
2007/06/22 2,115 2,130 2,115 2,125 59,600
2007/06/21 2,110 2,115 2,095 2,110 57,600
2007/06/20 2,110 2,120 2,090 2,105 48,400
2007/06/19 2,140 2,145 2,110 2,120 30,100
2007/06/18 2,150 2,155 2,125 2,150 34,100
2007/06/15 2,125 2,135 2,110 2,135 40,800
2007/06/14 2,145 2,160 2,125 2,135 34,400
2007/06/13 2,130 2,140 2,105 2,130 96,800
2007/06/12 2,130 2,150 2,105 2,120 61,100
2007/06/11 2,150 2,180 2,125 2,130 62,000
2007/06/08 2,150 2,170 2,130 2,155 106,400
2007/06/07 2,140 2,200 2,105 2,190 111,300
2007/06/06 2,125 2,145 2,110 2,120 50,400
2007/06/05 2,150 2,180 2,125 2,155 115,900
2007/06/04 2,165 2,195 2,130 2,180 81,500
2007/06/01 2,175 2,180 2,140 2,170 78,000
2007/05/31 2,165 2,170 2,125 2,160 75,600
2007/05/30 2,195 2,210 2,150 2,165 122,900
2007/05/29 2,140 2,190 2,120 2,175 65,700
2007/05/28 2,070 2,160 2,055 2,150 126,000
2007/05/25 2,120 2,120 2,045 2,080 251,100
2007/05/24 2,230 2,250 2,170 2,200 150,400
2007/05/23 2,265 2,280 2,260 2,265 70,000
2007/05/22 2,230 2,285 2,230 2,280 102,800
2007/05/21 2,255 2,265 2,225 2,265 58,100
2007/05/18 2,245 2,250 2,210 2,225 72,300
2007/05/17 2,250 2,275 2,230 2,265 79,500
2007/05/16 2,225 2,250 2,215 2,245 86,900
2007/05/15 2,245 2,245 2,205 2,220 76,200
2007/05/14 2,225 2,255 2,210 2,245 87,400
2007/05/11 2,200 2,265 2,200 2,235 86,900
2007/05/10 2,200 2,225 2,195 2,205 64,400
2007/05/09 2,185 2,210 2,180 2,200 94,400
2007/05/08 2,240 2,265 2,235 2,245 49,700
2007/05/07 2,250 2,280 2,240 2,270 58,600
2007/05/02 2,220 2,250 2,200 2,250 68,700
2007/05/01 2,200 2,250 2,185 2,240 120,100
2007/04/27 2,195 2,250 2,190 2,225 171,500
2007/04/26 2,160 2,190 2,145 2,175 65,700
2007/04/25 2,140 2,170 2,140 2,150 49,400
2007/04/24 2,180 2,190 2,145 2,180 85,100
2007/04/23 2,195 2,215 2,155 2,155 83,200
2007/04/20 2,175 2,200 2,165 2,195 63,500
2007/04/19 2,195 2,195 2,145 2,175 66,100
2007/04/18 2,145 2,230 2,140 2,225 103,700
2007/04/17 2,190 2,195 2,120 2,180 128,600
2007/04/16 2,155 2,220 2,155 2,195 174,700
2007/04/13 2,160 2,170 2,145 2,150 83,900
2007/04/12 2,125 2,155 2,120 2,150 68,700
2007/04/11 2,115 2,160 2,110 2,150 98,800
2007/04/10 2,135 2,150 2,115 2,140 78,000
2007/04/09 2,120 2,175 2,120 2,170 119,100
2007/04/06 2,045 2,125 2,040 2,120 152,400
2007/04/05 2,015 2,070 2,015 2,065 114,100
2007/04/04 1,983 2,060 1,978 2,055 160,000
2007/04/03 1,992 1,993 1,948 1,963 69,800
2007/04/02 2,000 2,010 1,962 1,962 83,200
2007/03/30 1,987 2,010 1,980 2,000 96,200
2007/03/29 1,923 1,991 1,923 1,990 117,800
2007/03/28 1,925 1,946 1,922 1,937 60,600
2007/03/27 1,921 1,948 1,913 1,924 50,800
2007/03/26 1,935 1,962 1,930 1,957 55,400
2007/03/23 1,958 1,969 1,927 1,952 65,500
2007/03/22 1,941 1,962 1,930 1,956 84,200
2007/03/20 1,900 1,935 1,900 1,925 71,400
2007/03/19 1,890 1,899 1,876 1,898 44,800
2007/03/16 1,894 1,914 1,871 1,889 72,300
2007/03/15 1,897 1,915 1,890 1,905 39,600
2007/03/14 1,945 1,945 1,887 1,890 73,600
2007/03/13 1,963 1,983 1,946 1,946 69,500
2007/03/12 1,948 1,968 1,933 1,958 85,000
2007/03/09 1,948 1,958 1,925 1,932 105,400
2007/03/08 1,891 1,949 1,890 1,948 56,700
2007/03/07 1,930 1,940 1,891 1,892 55,500
2007/03/06 1,850 1,958 1,848 1,919 89,500
2007/03/05 1,890 1,911 1,876 1,876 104,600
2007/03/02 1,959 1,960 1,928 1,950 60,600
2007/03/01 1,962 1,977 1,940 1,958 75,500
2007/02/28 1,950 2,000 1,915 1,968 120,400
2007/02/27 2,040 2,075 2,020 2,060 71,600
2007/02/26 2,035 2,060 2,030 2,045 55,100
2007/02/23 2,025 2,035 2,010 2,035 47,800
2007/02/22 1,991 2,030 1,991 2,025 62,700
2007/02/21 1,989 1,996 1,982 1,990 53,000
2007/02/20 2,000 2,005 1,972 1,994 92,800
2007/02/19 1,960 2,000 1,960 1,995 123,400
2007/02/16 1,990 1,997 1,935 1,954 91,100
2007/02/15 1,921 1,962 1,910 1,960 108,700
2007/02/14 1,923 1,930 1,915 1,916 90,700
2007/02/13 1,957 1,957 1,924 1,928 108,300
2007/02/09 1,960 1,965 1,928 1,958 73,200
2007/02/08 1,949 1,974 1,929 1,930 66,400
2007/02/07 1,960 1,961 1,907 1,945 68,500
2007/02/06 1,951 1,961 1,942 1,960 89,600
2007/02/05 1,947 1,950 1,932 1,942 163,100
2007/02/02 1,927 1,945 1,921 1,928 104,400
2007/02/01 1,877 1,908 1,869 1,908 120,700
2007/01/31 1,918 1,918 1,841 1,876 143,200
2007/01/30 1,903 1,930 1,899 1,917 45,900
2007/01/29 1,910 1,924 1,904 1,917 41,800
2007/01/26 1,922 1,922 1,902 1,914 39,900
2007/01/25 1,959 1,960 1,927 1,927 46,600
2007/01/24 1,936 1,959 1,936 1,949 37,200
2007/01/23 1,952 1,963 1,935 1,935 33,000
2007/01/22 1,950 1,958 1,942 1,950 33,000
2007/01/19 1,930 1,955 1,928 1,935 26,000
2007/01/18 1,950 1,963 1,939 1,941 29,300
2007/01/17 1,949 1,960 1,932 1,950 53,600
2007/01/16 1,930 1,933 1,912 1,926 27,300
2007/01/15 1,889 1,933 1,880 1,933 53,000
2007/01/12 1,876 1,897 1,868 1,888 63,200
2007/01/11 1,876 1,911 1,868 1,875 83,800
2007/01/10 1,900 1,913 1,841 1,872 95,100
2007/01/09 1,880 1,925 1,867 1,916 98,600
2007/01/05 1,893 1,893 1,863 1,866 53,600
2007/01/04 1,864 1,889 1,850 1,884 51,800

このページの先頭へ