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
1997/12/29 2,800 2,850 2,780 2,850 36,000
1997/12/26 2,740 2,750 2,740 2,750 2,000
1997/12/25 2,840 2,860 2,840 2,860 11,000
1997/12/24 2,790 2,860 2,790 2,860 16,000
1997/12/22 2,790 2,800 2,740 2,780 120,000
1997/12/19 2,790 2,800 2,790 2,800 68,000
1997/12/18 2,820 2,830 2,800 2,830 60,000
1997/12/17 2,880 2,880 2,800 2,810 82,000
1997/12/16 2,840 2,840 2,840 2,840 6,000
1997/12/15 2,800 2,860 2,800 2,840 35,000
1997/12/12 2,840 2,860 2,840 2,860 65,000
1997/12/11 2,860 2,860 2,840 2,850 44,000
1997/12/10 2,840 2,860 2,800 2,860 44,000
1997/12/09 2,800 2,840 2,800 2,800 24,000
1997/12/08 2,840 2,860 2,800 2,800 92,000
1997/12/05 2,860 2,860 2,800 2,840 13,000
1997/12/04 2,860 2,860 2,810 2,850 39,000
1997/12/03 2,860 2,870 2,860 2,860 10,000
1997/12/02 3,000 3,000 3,000 3,000 11,000
1997/12/01 2,800 2,850 2,800 2,840 13,000
1997/11/28 2,800 2,850 2,800 2,800 25,000
1997/11/27 2,790 2,800 2,780 2,800 21,000
1997/11/26 2,780 2,840 2,780 2,780 30,000
1997/11/25 2,700 2,720 2,690 2,720 46,000
1997/11/21 2,730 2,760 2,730 2,750 13,000
1997/11/20 2,800 2,810 2,700 2,710 29,000
1997/11/19 2,920 2,930 2,850 2,850 15,000
1997/11/18 3,140 3,140 2,990 2,990 16,000
1997/11/17 2,870 3,200 2,870 3,200 26,000
1997/11/14 2,880 2,890 2,880 2,880 8,000
1997/11/13 2,900 2,940 2,870 2,940 30,000
1997/11/12 2,870 2,910 2,860 2,910 13,000
1997/11/11 2,860 2,900 2,860 2,860 23,000
1997/11/10 2,940 2,940 2,830 2,860 43,000
1997/11/07 2,970 2,970 2,960 2,960 16,000
1997/11/06 2,930 2,960 2,930 2,960 17,000
1997/11/05 2,980 2,980 2,930 2,930 33,000
1997/11/04 2,960 2,960 2,940 2,940 9,000
1997/10/31 2,950 2,950 2,910 2,930 18,000
1997/10/30 2,960 2,960 2,820 2,820 15,000
1997/10/29 2,880 2,960 2,850 2,960 8,000
1997/10/28 2,940 2,960 2,920 2,960 32,000
1997/10/27 2,880 2,900 2,880 2,900 22,000
1997/10/24 2,850 2,850 2,830 2,840 94,000
1997/10/23 2,840 2,850 2,820 2,850 24,000
1997/10/22 2,820 2,860 2,820 2,860 38,000
1997/10/21 2,820 2,830 2,800 2,820 30,000
1997/10/20 2,750 2,760 2,720 2,720 19,000
1997/10/17 2,690 2,740 2,690 2,730 10,000
1997/10/16 2,640 2,690 2,640 2,690 20,000
1997/10/15 2,560 2,640 2,560 2,640 15,000
1997/10/14 2,550 2,550 2,500 2,540 54,000
1997/10/13 2,620 2,620 2,590 2,590 15,000
1997/10/09 2,620 2,630 2,600 2,620 15,000
1997/10/08 2,700 2,700 2,700 2,700 35,000
1997/10/07 2,660 2,670 2,660 2,660 6,000
1997/10/06 2,720 2,720 2,700 2,700 10,000
1997/10/03 2,730 2,730 2,720 2,720 14,000
1997/10/02 2,800 2,800 2,780 2,780 10,000
1997/10/01 2,700 2,700 2,610 2,610 7,000
1997/09/30 2,700 2,790 2,690 2,710 31,000
1997/09/29 2,670 2,680 2,630 2,680 58,000
1997/09/26 2,550 2,640 2,550 2,640 43,000
1997/09/25 2,540 2,540 2,530 2,540 13,000
1997/09/24 2,520 2,530 2,520 2,530 15,000
1997/09/22 2,460 2,470 2,430 2,470 16,000
1997/09/19 2,440 2,440 2,440 2,440 4,000
1997/09/18 2,470 2,470 2,410 2,440 22,000
1997/09/17 2,500 2,500 2,450 2,450 10,000
1997/09/16 2,500 2,510 2,500 2,500 14,000
1997/09/12 2,760 2,760 2,540 2,540 36,000
1997/09/11 2,770 2,770 2,760 2,760 7,000
1997/09/10 2,780 2,780 2,750 2,780 11,000
1997/09/09 2,790 2,790 2,780 2,780 6,000
1997/09/08 2,800 2,830 2,800 2,800 9,000
1997/09/05 2,800 2,800 2,760 2,800 6,000
1997/09/04 2,820 2,820 2,760 2,800 31,000
1997/09/03 2,740 2,830 2,740 2,830 39,000
1997/09/02 2,750 2,760 2,710 2,740 18,000
1997/09/01 2,760 2,760 2,750 2,750 9,000
1997/08/29 2,760 2,760 2,760 2,760 4,000
1997/08/28 2,790 2,830 2,790 2,800 9,000
1997/08/27 2,730 2,790 2,720 2,790 25,000
1997/08/26 2,640 2,730 2,640 2,730 11,000
1997/08/25 2,600 2,640 2,600 2,640 16,000
1997/08/22 2,570 2,610 2,570 2,600 20,000
1997/08/21 2,520 2,550 2,500 2,530 20,000
1997/08/20 2,480 2,500 2,470 2,500 32,000
1997/08/19 2,520 2,520 2,480 2,480 13,000
1997/08/18 2,490 2,490 2,490 2,490 6,000
1997/08/15 2,500 2,500 2,480 2,490 14,000
1997/08/14 2,490 2,500 2,480 2,480 7,000
1997/08/13 2,450 2,490 2,440 2,460 10,000
1997/08/12 2,410 2,440 2,410 2,440 49,000
1997/08/11 2,450 2,470 2,400 2,400 54,000
1997/08/08 2,550 2,550 2,460 2,510 86,000
1997/08/07 2,590 2,590 2,500 2,550 10,000
1997/08/06 2,620 2,630 2,540 2,600 54,000
1997/08/05 2,650 2,650 2,630 2,630 19,000
1997/08/04 2,690 2,690 2,650 2,650 43,000
1997/08/01 2,730 2,740 2,650 2,650 59,000
1997/07/31 2,770 2,770 2,690 2,690 24,000
1997/07/30 2,710 2,710 2,700 2,700 22,000
1997/07/29 2,770 2,770 2,700 2,700 32,000
1997/07/28 2,770 2,780 2,770 2,770 26,000
1997/07/25 2,720 2,790 2,720 2,790 9,000
1997/07/24 2,740 2,780 2,680 2,730 188,000
1997/07/23 2,710 2,710 2,690 2,710 110,000
1997/07/22 2,780 2,780 2,690 2,690 115,000
1997/07/18 2,830 2,840 2,820 2,820 25,000
1997/07/17 2,850 2,890 2,810 2,830 29,000
1997/07/16 2,800 2,870 2,790 2,870 8,000
1997/07/15 2,800 2,800 2,790 2,790 17,000
1997/07/14 2,890 2,890 2,800 2,800 19,000
1997/07/11 2,900 2,900 2,840 2,850 20,000
1997/07/10 2,790 2,870 2,790 2,830 47,000
1997/07/09 2,860 2,860 2,780 2,780 98,000
1997/07/08 2,870 2,880 2,860 2,860 30,000
1997/07/07 2,990 2,990 2,900 2,900 45,000
1997/07/04 3,030 3,030 2,990 3,000 59,000
1997/07/03 3,050 3,050 3,030 3,030 14,000
1997/07/02 3,120 3,120 3,050 3,090 33,000
1997/07/01 3,120 3,140 3,050 3,090 45,000
1997/06/30 3,110 3,110 3,030 3,070 40,000
1997/06/27 3,150 3,150 3,090 3,090 28,000
1997/06/26 3,140 3,140 3,100 3,100 14,000
1997/06/25 3,130 3,140 3,120 3,140 17,000
1997/06/24 3,130 3,150 3,120 3,150 14,000
1997/06/23 3,140 3,140 3,120 3,120 15,000
1997/06/20 3,120 3,140 3,110 3,130 10,000
1997/06/19 3,150 3,200 3,100 3,120 11,000
1997/06/18 3,210 3,210 3,170 3,200 7,000
1997/06/17 3,110 3,110 3,100 3,100 25,000
1997/06/16 3,090 3,150 3,090 3,100 20,000
1997/06/13 3,160 3,160 3,090 3,090 38,000
1997/06/12 3,110 3,120 3,070 3,120 21,000
1997/06/11 3,090 3,120 3,090 3,100 51,000
1997/06/10 3,080 3,120 3,070 3,110 23,000
1997/06/09 3,080 3,110 3,080 3,100 27,000
1997/06/06 3,080 3,100 3,070 3,100 10,000
1997/06/05 3,090 3,100 3,070 3,070 14,000
1997/06/04 3,090 3,110 3,070 3,090 28,000
1997/06/03 3,130 3,150 3,070 3,070 52,000
1997/06/02 3,090 3,100 3,070 3,080 23,000
1997/05/30 3,150 3,150 3,070 3,100 43,000
1997/05/29 3,120 3,150 3,100 3,150 24,000
1997/05/28 3,100 3,110 3,070 3,110 14,000
1997/05/27 3,120 3,120 3,100 3,100 10,000
1997/05/26 3,100 3,100 3,090 3,100 19,000
1997/05/23 3,150 3,200 3,100 3,130 28,000
1997/05/22 3,210 3,230 3,200 3,200 25,000
1997/05/21 3,210 3,250 3,210 3,210 17,000
1997/05/20 3,300 3,300 3,250 3,250 12,000
1997/05/19 3,290 3,300 3,290 3,300 3,000
1997/05/16 3,290 3,300 3,240 3,280 29,000
1997/05/15 3,240 3,250 3,200 3,240 35,000
1997/05/14 3,190 3,240 3,180 3,200 12,000
1997/05/13 3,230 3,240 3,200 3,200 15,000
1997/05/12 3,220 3,230 3,200 3,230 18,000
1997/05/09 3,210 3,210 3,180 3,180 28,000
1997/05/08 3,260 3,260 3,200 3,200 30,000
1997/05/07 3,250 3,280 3,210 3,260 24,000
1997/05/06 3,220 3,300 3,200 3,200 62,000
1997/05/02 3,220 3,230 3,200 3,200 43,000
1997/05/01 3,220 3,240 3,200 3,210 32,000
1997/04/30 3,220 3,270 3,220 3,240 40,000
1997/04/28 3,310 3,310 3,200 3,200 4,000
1997/04/25 3,320 3,330 3,300 3,310 37,000
1997/04/24 3,330 3,330 3,300 3,310 29,000
1997/04/23 3,320 3,340 3,320 3,320 23,000
1997/04/22 3,320 3,320 3,320 3,320 23,000
1997/04/21 3,270 3,340 3,270 3,320 16,000
1997/04/18 3,240 3,260 3,240 3,250 33,000
1997/04/17 3,200 3,240 3,200 3,240 5,000
1997/04/16 3,230 3,240 3,200 3,240 36,000
1997/04/15 3,200 3,230 3,200 3,200 23,000
1997/04/14 3,210 3,240 3,190 3,200 82,000
1997/04/11 3,190 3,250 3,150 3,250 6,000
1997/04/10 3,200 3,200 3,150 3,150 32,000
1997/04/09 3,290 3,290 3,200 3,200 30,000
1997/04/08 3,250 3,290 3,220 3,290 30,000
1997/04/07 3,390 3,420 3,250 3,250 15,000
1997/04/04 3,250 3,390 3,220 3,390 12,000
1997/04/03 3,470 3,540 3,470 3,470 11,000
1997/04/02 3,420 3,470 3,400 3,470 15,000
1997/04/01 3,270 3,390 3,250 3,390 13,000
1997/03/31 3,410 3,410 3,270 3,270 7,000
1997/03/28 3,300 3,300 3,270 3,270 7,000
1997/03/27 3,210 3,220 3,210 3,210 6,000
1997/03/26 3,240 3,240 3,180 3,180 21,000
1997/03/26 1 -> 1.10 分割
1997/03/25 3,450 3,450 3,430 3,450 29,000
1997/03/24 3,480 3,480 3,430 3,430 24,000
1997/03/21 3,510 3,510 3,440 3,480 46,000
1997/03/19 3,620 3,630 3,510 3,510 37,000
1997/03/18 3,600 3,700 3,600 3,600 36,000
1997/03/17 3,450 3,650 3,450 3,650 21,000
1997/03/14 3,390 3,500 3,370 3,500 86,000
1997/03/13 3,330 3,360 3,330 3,360 2,000
1997/03/12 3,330 3,330 3,290 3,320 12,000
1997/03/11 3,360 3,360 3,320 3,320 23,000
1997/03/10 3,360 3,360 3,340 3,340 7,000
1997/03/07 3,390 3,390 3,350 3,390 7,000
1997/03/06 3,430 3,440 3,390 3,390 35,000
1997/03/05 3,440 3,440 3,430 3,440 44,000
1997/03/04 3,490 3,500 3,490 3,490 45,000
1997/03/03 3,470 3,480 3,460 3,460 8,000
1997/02/28 3,400 3,450 3,400 3,450 6,000
1997/02/27 3,500 3,500 3,390 3,400 79,000
1997/02/26 3,460 3,490 3,450 3,490 14,000
1997/02/25 3,470 3,500 3,440 3,450 20,000
1997/02/24 3,400 3,500 3,400 3,450 17,000
1997/02/21 3,340 3,430 3,330 3,330 8,000
1997/02/20 3,230 3,230 3,200 3,230 27,000
1997/02/19 3,230 3,230 3,200 3,200 5,000
1997/02/18 3,270 3,270 3,230 3,230 15,000
1997/02/17 3,270 3,270 3,230 3,230 7,000
1997/02/14 3,270 3,270 3,200 3,270 10,000
1997/02/13 3,300 3,300 3,190 3,280 64,000
1997/02/12 3,290 3,300 3,260 3,270 23,000
1997/02/10 3,300 3,300 3,270 3,280 37,000
1997/02/07 3,270 3,290 3,270 3,290 20,000
1997/02/06 3,300 3,330 3,240 3,250 66,000
1997/02/05 3,300 3,300 3,300 3,300 15,000
1997/02/04 3,400 3,400 3,400 3,400 8,000
1997/02/03 3,280 3,300 3,260 3,260 46,000
1997/01/31 3,340 3,350 3,310 3,330 101,000
1997/01/30 3,310 3,350 3,310 3,330 135,000
1997/01/29 3,420 3,420 3,350 3,360 32,000
1997/01/28 3,470 3,470 3,400 3,400 10,000
1997/01/27 3,340 3,370 3,340 3,350 23,000
1997/01/24 3,390 3,390 3,340 3,350 47,000
1997/01/23 3,400 3,440 3,390 3,390 14,000
1997/01/22 3,390 3,450 3,390 3,400 17,000
1997/01/21 3,400 3,400 3,340 3,340 42,000
1997/01/20 3,330 3,340 3,320 3,340 34,000
1997/01/17 3,340 3,350 3,320 3,320 33,000
1997/01/16 3,350 3,350 3,340 3,350 11,000
1997/01/14 3,320 3,320 3,260 3,320 40,000
1997/01/13 3,350 3,370 3,340 3,370 13,000
1997/01/10 3,500 3,500 3,340 3,370 31,000
1997/01/09 3,440 3,440 3,390 3,440 5,000
1997/01/08 3,690 3,690 3,340 3,340 33,000
1997/01/07 3,590 3,690 3,590 3,690 26,000

このページの先頭へ