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
1998/12/30 2,410 2,410 2,410 2,410 1,000
1998/12/29 2,365 2,365 2,365 2,365 2,000
1998/12/28 2,355 2,365 2,355 2,365 8,000
1998/12/25 2,350 2,350 2,350 2,350 6,000
1998/12/24 2,370 2,370 2,360 2,360 7,000
1998/12/22 2,375 2,380 2,370 2,370 100,000
1998/12/21 2,380 2,380 2,375 2,375 12,000
1998/12/18 2,390 2,390 2,375 2,380 13,000
1998/12/17 2,355 2,355 2,350 2,350 20,000
1998/12/16 2,365 2,365 2,360 2,360 16,000
1998/12/15 2,380 2,380 2,365 2,365 27,000
1998/12/14 2,410 2,450 2,380 2,390 23,000
1998/12/11 2,450 2,450 2,380 2,410 130,000
1998/12/10 2,470 2,470 2,450 2,450 27,000
1998/12/09 2,480 2,480 2,470 2,480 16,000
1998/12/08 2,500 2,500 2,480 2,480 11,000
1998/12/07 2,520 2,520 2,470 2,470 14,000
1998/12/04 2,520 2,520 2,520 2,520 5,000
1998/12/03 2,540 2,545 2,540 2,540 7,000
1998/12/02 2,690 2,690 2,610 2,690 14,000
1998/12/01 2,600 2,600 2,520 2,530 6,000
1998/11/30 2,570 2,600 2,570 2,600 8,000
1998/11/27 2,570 2,570 2,570 2,570 1,000
1998/11/26 2,570 2,570 2,570 2,570 1,000
1998/11/25 2,610 2,610 2,610 2,610 3,000
1998/11/24 2,560 2,575 2,560 2,575 14,000
1998/11/20 2,505 2,570 2,490 2,560 27,000
1998/11/19 2,525 2,575 2,525 2,575 14,000
1998/11/18 2,600 2,620 2,560 2,600 20,000
1998/11/17 2,510 2,560 2,510 2,560 13,000
1998/11/16 2,510 2,550 2,510 2,510 32,000
1998/11/13 2,580 2,580 2,460 2,500 15,000
1998/11/12 2,600 2,600 2,580 2,600 18,000
1998/11/11 2,600 2,605 2,600 2,600 19,000
1998/11/10 2,600 2,600 2,600 2,600 29,000
1998/11/09 2,700 2,700 2,700 2,700 11,000
1998/11/06 2,700 2,700 2,620 2,620 10,000
1998/11/05 2,800 2,800 2,715 2,800 39,000
1998/11/04 2,790 2,800 2,760 2,790 17,000
1998/11/02 2,665 2,670 2,665 2,670 11,000
1998/10/30 2,680 2,680 2,675 2,675 7,000
1998/10/29 2,700 2,700 2,640 2,640 5,000
1998/10/28 2,695 2,700 2,650 2,650 7,000
1998/10/27 2,800 2,800 2,780 2,780 16,000
1998/10/26 2,780 2,800 2,780 2,780 14,000
1998/10/23 2,765 2,795 2,740 2,740 6,000
1998/10/22 2,855 2,860 2,780 2,805 18,000
1998/10/21 2,885 2,945 2,870 2,870 18,000
1998/10/20 2,840 3,000 2,835 2,995 59,000
1998/10/19 2,800 2,840 2,800 2,840 20,000
1998/10/16 2,800 2,820 2,775 2,800 54,000
1998/10/15 2,800 2,800 2,775 2,775 15,000
1998/10/14 2,705 2,780 2,705 2,775 24,000
1998/10/13 2,665 2,705 2,665 2,705 17,000
1998/10/12 2,575 2,650 2,575 2,650 15,000
1998/10/09 2,525 2,525 2,500 2,510 6,000
1998/10/08 2,595 2,595 2,525 2,525 9,000
1998/10/07 2,500 2,595 2,500 2,595 10,000
1998/10/06 2,420 2,500 2,420 2,485 9,000
1998/10/05 2,470 2,510 2,450 2,460 28,000
1998/10/02 2,650 2,650 2,510 2,510 13,000
1998/10/01 2,630 2,630 2,630 2,630 9,000
1998/09/30 2,645 2,655 2,620 2,640 17,000
1998/09/29 2,500 2,650 2,500 2,645 6,000
1998/09/28 2,490 2,620 2,450 2,620 8,000
1998/09/25 2,410 2,450 2,410 2,450 11,000
1998/09/24 2,470 2,630 2,470 2,485 10,000
1998/09/22 2,485 2,485 2,445 2,480 30,000
1998/09/21 2,445 2,485 2,405 2,485 13,000
1998/09/18 2,540 2,565 2,500 2,565 13,000
1998/09/17 2,545 2,545 2,500 2,500 5,000
1998/09/16 2,495 2,550 2,495 2,540 11,000
1998/09/14 2,540 2,550 2,500 2,500 13,000
1998/09/11 2,405 2,500 2,405 2,500 71,000
1998/09/10 2,535 2,535 2,535 2,535 7,000
1998/09/09 2,500 2,500 2,490 2,495 15,000
1998/09/08 2,485 2,485 2,440 2,475 13,000
1998/09/07 2,400 2,480 2,395 2,480 55,000
1998/09/04 2,410 2,440 2,400 2,400 113,000
1998/09/03 2,405 2,445 2,405 2,445 9,000
1998/09/02 2,650 2,655 2,575 2,575 7,000
1998/09/01 2,485 2,485 2,400 2,450 30,000
1998/08/31 2,560 2,560 2,480 2,480 9,000
1998/08/28 2,400 2,420 2,400 2,400 7,000
1998/08/27 2,455 2,455 2,410 2,420 88,000
1998/08/26 2,520 2,520 2,420 2,420 6,000
1998/08/25 2,600 2,600 2,600 2,600 14,000
1998/08/24 2,595 2,600 2,595 2,600 2,000
1998/08/21 2,600 2,600 2,600 2,600 6,000
1998/08/20 2,665 2,665 2,590 2,650 9,000
1998/08/19 2,690 2,710 2,690 2,710 12,000
1998/08/18 2,735 2,735 2,710 2,710 9,000
1998/08/17 2,745 2,745 2,690 2,710 7,000
1998/08/14 2,800 2,800 2,800 2,800 1,000
1998/08/13 2,770 2,800 2,770 2,800 5,000
1998/08/12 2,765 2,765 2,765 2,765 2,000
1998/08/11 2,800 2,800 2,710 2,720 24,000
1998/08/10 2,880 2,880 2,830 2,830 6,000
1998/08/06 2,885 2,885 2,880 2,880 3,000
1998/08/05 2,830 2,880 2,830 2,880 6,000
1998/08/04 2,990 2,990 2,870 2,870 6,000
1998/08/03 2,870 2,870 2,870 2,870 2,000
1998/07/31 2,980 2,980 2,865 2,870 8,000
1998/07/30 2,950 2,955 2,950 2,955 31,000
1998/07/29 3,000 3,000 2,950 2,950 5,000
1998/07/28 3,000 3,000 3,000 3,000 6,000
1998/07/27 3,060 3,060 2,985 3,000 13,000
1998/07/24 2,965 2,985 2,965 2,985 10,000
1998/07/23 2,950 2,965 2,950 2,965 29,000
1998/07/22 2,995 3,000 2,950 2,950 15,000
1998/07/21 3,070 3,070 2,970 3,000 7,000
1998/07/17 3,070 3,070 3,070 3,070 2,000
1998/07/16 3,100 3,100 3,070 3,070 6,000
1998/07/15 3,200 3,200 3,180 3,200 10,000
1998/07/14 3,200 3,200 3,180 3,200 19,000
1998/07/13 3,170 3,170 3,150 3,170 6,000
1998/07/10 3,190 3,190 3,160 3,190 3,000
1998/07/09 3,280 3,280 3,210 3,210 4,000
1998/07/08 3,300 3,320 3,300 3,320 3,000
1998/07/07 3,200 3,340 3,200 3,340 16,000
1998/07/06 3,200 3,200 3,190 3,200 16,000
1998/07/03 2,985 3,200 2,985 3,190 10,000
1998/07/02 3,060 3,060 2,960 2,980 13,000
1998/07/01 2,895 2,900 2,850 2,895 18,000
1998/06/30 3,200 3,200 2,895 2,895 37,000
1998/06/29 2,965 3,000 2,965 2,965 13,000
1998/06/26 2,870 2,870 2,845 2,845 4,000
1998/06/25 2,895 2,895 2,800 2,800 14,000
1998/06/24 2,865 2,865 2,850 2,850 4,000
1998/06/23 2,790 2,810 2,785 2,785 5,000
1998/06/22 2,785 2,785 2,785 2,785 1,000
1998/06/19 2,840 2,840 2,780 2,780 4,000
1998/06/18 2,800 2,815 2,780 2,780 18,000
1998/06/17 2,755 2,760 2,730 2,730 9,000
1998/06/16 2,750 2,750 2,750 2,750 4,000
1998/06/15 2,790 2,790 2,760 2,780 3,000
1998/06/12 2,870 2,870 2,830 2,830 55,000
1998/06/11 2,910 2,910 2,830 2,830 8,000
1998/06/10 2,840 2,840 2,830 2,830 3,000
1998/06/09 2,875 2,880 2,840 2,840 4,000
1998/06/08 3,000 3,000 2,880 2,880 2,000
1998/06/05 2,950 3,000 2,950 3,000 8,000
1998/06/04 3,000 3,000 3,000 3,000 3,000
1998/06/03 3,010 3,040 3,000 3,030 12,000
1998/06/02 3,010 3,040 2,960 3,040 20,000
1998/06/01 2,865 2,870 2,860 2,860 17,000
1998/05/29 2,970 2,970 2,860 2,860 12,000
1998/05/28 2,880 3,020 2,880 3,020 9,000
1998/05/27 2,915 2,955 2,805 2,805 15,000
1998/05/26 3,000 3,000 2,930 2,930 8,000
1998/05/25 3,030 3,050 3,030 3,040 7,000
1998/05/22 3,060 3,070 3,060 3,060 6,000
1998/05/21 3,160 3,200 3,110 3,110 12,000
1998/05/20 3,150 3,200 3,150 3,160 11,000
1998/05/19 3,020 3,150 3,020 3,150 10,000
1998/05/18 3,000 3,000 2,975 2,975 3,000
1998/05/15 2,950 2,965 2,950 2,960 20,000
1998/05/14 2,960 2,960 2,960 2,960 2,000
1998/05/13 2,965 2,975 2,960 2,960 7,000
1998/05/12 3,080 3,080 2,975 2,975 6,000
1998/05/11 2,955 3,030 2,955 3,030 7,000
1998/05/08 2,955 2,955 2,955 2,955 2,000
1998/05/07 2,925 2,965 2,925 2,955 12,000
1998/05/06 3,150 3,150 2,950 2,965 9,000
1998/05/01 3,010 3,010 2,970 3,000 16,000
1998/04/30 3,000 3,150 3,000 3,060 15,000
1998/04/28 3,150 3,150 2,950 3,000 20,000
1998/04/27 3,300 3,300 3,200 3,200 25,000
1998/04/24 3,300 3,300 3,300 3,300 9,000
1998/04/23 3,300 3,300 3,300 3,300 2,000
1998/04/22 3,250 3,300 3,250 3,300 11,000
1998/04/21 3,250 3,250 3,200 3,250 86,000
1998/04/20 3,260 3,260 3,250 3,250 12,000
1998/04/17 3,300 3,300 3,250 3,250 10,000
1998/04/16 3,300 3,300 3,250 3,250 11,000
1998/04/15 3,250 3,250 3,250 3,250 7,000
1998/04/14 3,290 3,300 3,290 3,300 10,000
1998/04/13 3,240 3,300 3,230 3,300 55,000
1998/04/10 3,240 3,240 3,220 3,220 4,000
1998/04/09 3,270 3,270 3,240 3,240 5,000
1998/04/08 3,250 3,300 3,250 3,300 16,000
1998/04/07 3,250 3,250 3,240 3,240 8,000
1998/04/06 3,250 3,250 3,250 3,250 7,000
1998/04/03 3,260 3,270 3,250 3,270 9,000
1998/04/02 3,300 3,300 3,230 3,240 57,000
1998/04/01 3,350 3,350 3,310 3,320 6,000
1998/03/31 3,320 3,360 3,300 3,360 20,000
1998/03/30 3,370 3,370 3,300 3,300 7,000
1998/03/27 3,380 3,380 3,300 3,360 10,000
1998/03/26 3,310 3,390 3,310 3,380 32,000
1998/03/25 3,300 3,300 3,300 3,300 11,000
1998/03/24 3,390 3,390 3,300 3,300 38,000
1998/03/23 3,300 3,380 3,300 3,300 46,000
1998/03/20 3,360 3,360 3,310 3,350 16,000
1998/03/19 3,300 3,310 3,300 3,310 34,000
1998/03/18 3,350 3,350 3,300 3,300 11,000
1998/03/17 3,350 3,350 3,340 3,350 48,000
1998/03/16 3,350 3,350 3,350 3,350 5,000
1998/03/13 3,300 3,400 3,300 3,400 78,000
1998/03/12 3,350 3,350 3,300 3,300 11,000
1998/03/11 3,350 3,350 3,350 3,350 122,000
1998/03/10 3,390 3,400 3,390 3,400 12,000
1998/03/09 3,300 3,410 3,300 3,390 12,000
1998/03/06 3,370 3,410 3,350 3,350 17,000
1998/03/05 3,380 3,380 3,370 3,370 18,000
1998/03/04 3,400 3,400 3,400 3,400 4,000
1998/03/03 3,460 3,460 3,400 3,400 21,000
1998/03/02 3,440 3,460 3,400 3,430 8,000
1998/02/27 3,460 3,460 3,440 3,440 5,000
1998/02/26 3,310 3,340 3,300 3,340 5,000
1998/02/25 3,270 3,310 3,270 3,310 19,000
1998/02/24 3,260 3,280 3,250 3,280 10,000
1998/02/23 3,210 3,280 3,210 3,250 11,000
1998/02/20 3,200 3,210 3,200 3,210 13,000
1998/02/19 3,210 3,300 3,200 3,290 4,000
1998/02/18 3,300 3,300 3,200 3,200 9,000
1998/02/17 3,280 3,280 3,280 3,280 3,000
1998/02/16 3,200 3,300 3,200 3,290 29,000
1998/02/13 3,240 3,240 3,190 3,190 8,000
1998/02/12 3,190 3,200 3,190 3,200 13,000
1998/02/10 3,190 3,190 3,190 3,190 17,000
1998/02/09 3,120 3,140 3,120 3,140 9,000
1998/02/06 3,150 3,170 3,120 3,120 25,000
1998/02/05 3,120 3,150 3,120 3,150 7,000
1998/02/04 3,160 3,160 3,100 3,100 7,000
1998/02/03 3,180 3,180 3,100 3,180 25,000
1998/02/02 3,150 3,150 3,080 3,150 13,000
1998/01/30 3,100 3,120 3,060 3,060 21,000
1998/01/29 3,060 3,100 3,060 3,070 21,000
1998/01/28 3,030 3,100 3,030 3,060 84,000
1998/01/27 3,030 3,030 3,000 3,000 10,000
1998/01/26 3,000 3,030 3,000 3,030 16,000
1998/01/23 3,000 3,000 2,970 2,970 9,000
1998/01/22 3,040 3,040 3,000 3,000 20,000
1998/01/21 3,000 3,010 3,000 3,000 21,000
1998/01/20 3,000 3,000 2,980 2,990 39,000
1998/01/19 2,970 2,990 2,950 2,970 23,000
1998/01/16 2,910 2,950 2,850 2,950 39,000
1998/01/14 2,940 2,950 2,940 2,950 3,000
1998/01/13 2,960 3,000 2,960 3,000 26,000
1998/01/12 2,960 2,960 2,960 2,960 7,000
1998/01/09 3,040 3,040 3,040 3,040 7,000
1998/01/08 2,870 3,040 2,870 3,040 8,000
1998/01/07 2,930 2,930 2,870 2,870 5,000
1998/01/06 2,970 2,980 2,970 2,980 21,000

このページの先頭へ