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
2004/12/30 1,605 1,613 1,605 1,606 8,900
2004/12/29 1,615 1,616 1,593 1,604 17,000
2004/12/28 1,625 1,628 1,605 1,608 17,000
2004/12/27 1,611 1,625 1,598 1,603 25,800
2004/12/24 1,606 1,620 1,600 1,600 53,600
2004/12/22 1,600 1,600 1,590 1,595 34,500
2004/12/21 1,580 1,590 1,575 1,584 60,400
2004/12/20 1,567 1,580 1,560 1,571 61,700
2004/12/17 1,551 1,570 1,551 1,567 28,300
2004/12/16 1,544 1,559 1,544 1,559 20,100
2004/12/15 1,575 1,576 1,562 1,565 33,300
2004/12/14 1,541 1,565 1,541 1,562 80,400
2004/12/13 1,528 1,536 1,528 1,530 52,200
2004/12/10 1,510 1,528 1,508 1,518 94,700
2004/12/09 1,510 1,515 1,490 1,504 79,400
2004/12/08 1,505 1,515 1,505 1,513 34,800
2004/12/07 1,510 1,516 1,496 1,505 43,400
2004/12/06 1,512 1,520 1,506 1,509 49,700
2004/12/03 1,509 1,520 1,492 1,510 57,900
2004/12/02 1,507 1,527 1,502 1,527 34,900
2004/12/01 1,475 1,491 1,453 1,478 31,700
2004/11/30 1,499 1,501 1,480 1,490 28,400
2004/11/29 1,499 1,528 1,482 1,500 32,400
2004/11/26 1,500 1,502 1,478 1,487 44,100
2004/11/25 1,509 1,509 1,460 1,507 53,700
2004/11/24 1,510 1,517 1,496 1,500 22,300
2004/11/22 1,515 1,522 1,477 1,496 41,300
2004/11/19 1,542 1,542 1,524 1,525 50,100
2004/11/18 1,530 1,540 1,523 1,525 41,700
2004/11/17 1,521 1,532 1,511 1,521 45,700
2004/11/16 1,529 1,534 1,522 1,532 69,500
2004/11/15 1,520 1,540 1,510 1,530 75,100
2004/11/12 1,500 1,535 1,500 1,518 45,300
2004/11/11 1,530 1,544 1,515 1,520 20,600
2004/11/10 1,495 1,530 1,495 1,518 56,600
2004/11/09 1,525 1,530 1,471 1,525 46,400
2004/11/08 1,518 1,545 1,501 1,524 58,700
2004/11/05 1,528 1,528 1,498 1,518 35,900
2004/11/04 1,500 1,510 1,480 1,501 61,300
2004/11/02 1,485 1,498 1,470 1,496 38,000
2004/11/01 1,491 1,499 1,481 1,485 31,600
2004/10/29 1,472 1,497 1,470 1,471 45,600
2004/10/28 1,469 1,480 1,465 1,480 37,800
2004/10/27 1,490 1,490 1,460 1,468 38,100
2004/10/26 1,470 1,486 1,461 1,486 54,100
2004/10/25 1,492 1,492 1,462 1,470 58,300
2004/10/22 1,481 1,498 1,476 1,482 35,000
2004/10/21 1,477 1,479 1,449 1,465 36,600
2004/10/20 1,440 1,474 1,440 1,457 39,700
2004/10/19 1,461 1,489 1,444 1,459 14,400
2004/10/18 1,457 1,477 1,430 1,441 31,500
2004/10/15 1,470 1,470 1,445 1,456 42,800
2004/10/14 1,470 1,478 1,453 1,458 48,400
2004/10/13 1,480 1,490 1,470 1,483 47,800
2004/10/12 1,500 1,502 1,470 1,481 78,900
2004/10/08 1,500 1,509 1,497 1,501 43,900
2004/10/07 1,500 1,504 1,485 1,504 63,500
2004/10/06 1,495 1,506 1,490 1,501 38,600
2004/10/05 1,500 1,510 1,495 1,509 72,000
2004/10/04 1,496 1,510 1,486 1,503 124,100
2004/10/01 1,486 1,499 1,485 1,496 46,700
2004/09/30 1,483 1,490 1,463 1,468 68,400
2004/09/29 1,510 1,510 1,460 1,472 27,700
2004/09/28 1,460 1,482 1,460 1,462 24,400
2004/09/27 1,477 1,478 1,456 1,470 18,500
2004/09/24 1,482 1,490 1,468 1,478 108,500
2004/09/22 1,487 1,490 1,466 1,480 43,000
2004/09/21 1,485 1,500 1,485 1,485 19,100
2004/09/17 1,500 1,500 1,480 1,484 57,500
2004/09/16 1,491 1,500 1,487 1,491 25,300
2004/09/15 1,507 1,514 1,495 1,500 51,500
2004/09/14 1,502 1,510 1,493 1,506 60,100
2004/09/13 1,505 1,517 1,483 1,504 35,800
2004/09/10 1,513 1,513 1,471 1,487 101,800
2004/09/09 1,510 1,526 1,495 1,495 58,100
2004/09/08 1,519 1,536 1,500 1,501 21,000
2004/09/07 1,517 1,517 1,493 1,500 18,300
2004/09/06 1,504 1,520 1,483 1,507 41,700
2004/09/03 1,516 1,516 1,466 1,484 49,000
2004/09/02 1,528 1,530 1,511 1,511 112,700
2004/09/01 1,511 1,528 1,511 1,513 11,300
2004/08/31 1,516 1,517 1,484 1,492 21,400
2004/08/30 1,522 1,559 1,510 1,517 11,700
2004/08/27 1,531 1,531 1,506 1,523 11,000
2004/08/26 1,546 1,580 1,501 1,501 21,100
2004/08/25 1,492 1,548 1,491 1,524 34,000
2004/08/24 1,495 1,499 1,476 1,481 6,800
2004/08/23 1,487 1,519 1,482 1,482 14,200
2004/08/20 1,487 1,495 1,463 1,495 8,600
2004/08/19 1,495 1,495 1,475 1,487 10,600
2004/08/18 1,467 1,488 1,460 1,486 16,400
2004/08/17 1,459 1,516 1,457 1,466 12,700
2004/08/16 1,474 1,480 1,382 1,459 32,600
2004/08/13 1,506 1,507 1,458 1,494 56,800
2004/08/12 1,529 1,543 1,520 1,528 10,300
2004/08/11 1,513 1,547 1,501 1,547 22,200
2004/08/10 1,506 1,527 1,501 1,512 9,200
2004/08/09 1,500 1,536 1,500 1,505 22,600
2004/08/06 1,550 1,550 1,514 1,521 65,200
2004/08/05 1,545 1,563 1,542 1,551 19,800
2004/08/04 1,550 1,583 1,521 1,532 29,200
2004/08/03 1,595 1,595 1,555 1,568 19,100
2004/08/02 1,555 1,595 1,555 1,565 18,500
2004/07/30 1,578 1,598 1,555 1,598 20,600
2004/07/29 1,584 1,584 1,551 1,557 32,100
2004/07/28 1,600 1,604 1,572 1,604 24,200
2004/07/27 1,592 1,620 1,560 1,561 18,500
2004/07/26 1,605 1,641 1,601 1,601 18,000
2004/07/23 1,618 1,638 1,611 1,611 29,100
2004/07/22 1,610 1,618 1,600 1,608 10,600
2004/07/21 1,630 1,641 1,605 1,624 27,600
2004/07/20 1,640 1,671 1,634 1,641 18,000
2004/07/16 1,670 1,670 1,650 1,659 17,800
2004/07/15 1,651 1,680 1,650 1,650 27,200
2004/07/14 1,722 1,735 1,670 1,670 31,400
2004/07/13 1,694 1,700 1,662 1,680 32,100
2004/07/12 1,695 1,721 1,657 1,693 25,200
2004/07/09 1,595 1,651 1,595 1,635 37,900
2004/07/08 1,658 1,667 1,614 1,615 33,400
2004/07/07 1,650 1,699 1,636 1,652 39,600
2004/07/06 1,712 1,737 1,697 1,698 24,300
2004/07/05 1,738 1,768 1,738 1,738 29,300
2004/07/02 1,787 1,787 1,764 1,771 17,600
2004/07/01 1,811 1,811 1,769 1,771 16,500
2004/06/30 1,790 1,790 1,764 1,785 35,500
2004/06/29 1,800 1,800 1,768 1,790 23,000
2004/06/28 1,780 1,802 1,774 1,800 26,000
2004/06/25 1,770 1,797 1,766 1,774 31,200
2004/06/24 1,772 1,785 1,755 1,755 22,500
2004/06/23 1,742 1,782 1,742 1,765 30,400
2004/06/22 1,800 1,800 1,760 1,772 24,700
2004/06/21 1,780 1,813 1,780 1,799 35,800
2004/06/18 1,774 1,784 1,716 1,751 38,100
2004/06/17 1,801 1,820 1,778 1,804 22,900
2004/06/16 1,835 1,835 1,804 1,817 39,000
2004/06/15 1,843 1,843 1,764 1,820 43,300
2004/06/14 1,821 1,848 1,806 1,824 73,000
2004/06/11 1,764 1,800 1,764 1,791 259,200
2004/06/10 1,858 1,877 1,822 1,854 25,900
2004/06/09 1,823 1,837 1,809 1,828 52,700
2004/06/08 1,860 1,860 1,828 1,831 52,100
2004/06/07 1,866 1,887 1,825 1,847 52,300
2004/06/04 1,837 1,865 1,824 1,865 41,300
2004/06/03 1,863 1,893 1,805 1,823 58,100
2004/06/02 1,895 1,895 1,851 1,863 31,900
2004/06/01 1,898 1,898 1,867 1,898 47,100
2004/05/31 1,903 1,903 1,867 1,887 21,300
2004/05/28 1,899 1,909 1,877 1,902 47,400
2004/05/27 1,900 1,900 1,860 1,874 44,700
2004/05/26 1,902 1,939 1,890 1,913 63,000
2004/05/25 1,903 1,903 1,820 1,872 42,200
2004/05/24 1,916 1,936 1,888 1,893 55,600
2004/05/21 1,870 1,939 1,865 1,916 107,500
2004/05/20 1,870 1,875 1,850 1,875 80,400
2004/05/19 1,847 1,891 1,820 1,882 32,100
2004/05/18 1,816 1,848 1,771 1,815 46,700
2004/05/17 1,815 1,829 1,813 1,816 73,300
2004/05/14 1,790 1,861 1,790 1,811 59,600
2004/05/13 1,816 1,825 1,756 1,788 41,500
2004/05/12 1,801 1,815 1,727 1,815 62,900
2004/05/11 1,840 1,840 1,773 1,801 54,000
2004/05/10 1,881 1,894 1,740 1,839 88,900
2004/05/07 1,890 1,910 1,880 1,880 30,500
2004/05/06 1,985 1,985 1,890 1,890 54,900
2004/04/30 1,981 1,981 1,874 1,969 65,900
2004/04/28 1,980 1,997 1,971 1,981 38,900
2004/04/27 1,980 1,984 1,961 1,967 46,000
2004/04/26 1,975 1,980 1,965 1,965 23,600
2004/04/23 1,972 1,972 1,952 1,963 29,500
2004/04/22 1,972 1,973 1,959 1,962 50,300
2004/04/21 1,961 1,979 1,961 1,972 26,900
2004/04/20 1,955 1,979 1,955 1,979 27,900
2004/04/19 1,956 1,976 1,890 1,975 39,200
2004/04/16 1,975 1,986 1,950 1,986 35,300
2004/04/15 1,969 1,971 1,920 1,934 29,600
2004/04/14 1,947 1,983 1,947 1,969 13,700
2004/04/13 1,980 1,980 1,946 1,946 18,800
2004/04/12 1,946 1,979 1,946 1,979 11,900
2004/04/09 1,950 1,950 1,903 1,946 23,300
2004/04/08 1,947 1,956 1,934 1,942 13,700
2004/04/07 1,938 1,952 1,910 1,947 22,300
2004/04/06 1,920 1,928 1,905 1,922 24,900
2004/04/05 1,911 1,967 1,911 1,920 22,600
2004/04/02 1,939 1,980 1,910 1,941 17,400
2004/04/01 1,950 1,969 1,892 1,940 21,600
2004/03/31 1,969 1,969 1,905 1,949 12,200
2004/03/30 1,924 1,955 1,923 1,950 14,300
2004/03/29 1,950 1,970 1,949 1,954 16,100
2004/03/26 1,970 1,985 1,950 1,973 16,700
2004/03/25 1,976 1,976 1,946 1,959 18,800
2004/03/24 1,945 1,980 1,945 1,946 35,600
2004/03/23 1,985 1,985 1,941 1,945 21,600
2004/03/22 1,957 1,975 1,951 1,955 20,200
2004/03/19 1,916 1,997 1,913 1,944 32,000
2004/03/18 1,950 1,995 1,940 1,947 53,500
2004/03/17 1,866 1,948 1,858 1,948 65,000
2004/03/16 1,871 1,871 1,859 1,866 31,300
2004/03/15 1,900 1,933 1,871 1,871 46,800
2004/03/12 1,954 1,954 1,893 1,900 145,600
2004/03/11 1,939 1,939 1,910 1,924 32,200
2004/03/10 1,959 1,970 1,916 1,952 27,000
2004/03/09 1,972 2,000 1,959 1,959 55,500
2004/03/08 1,975 2,030 1,971 1,971 33,400
2004/03/05 1,920 1,975 1,900 1,975 35,300
2004/03/04 1,790 1,924 1,770 1,920 54,300
2004/03/03 1,815 1,830 1,700 1,779 32,100
2004/03/02 1,809 1,833 1,780 1,815 43,100
2004/03/01 1,693 1,815 1,693 1,809 54,200
2004/02/27 1,629 1,700 1,627 1,693 46,300
2004/02/26 1,605 1,629 1,605 1,629 18,100
2004/02/25 1,620 1,623 1,605 1,605 27,600
2004/02/24 1,606 1,612 1,594 1,601 35,900
2004/02/23 1,592 1,630 1,590 1,595 34,900
2004/02/20 1,618 1,628 1,600 1,611 19,000
2004/02/19 1,610 1,620 1,600 1,620 19,200
2004/02/18 1,580 1,624 1,571 1,574 42,900
2004/02/17 1,570 1,595 1,560 1,569 22,400
2004/02/16 1,560 1,570 1,550 1,570 19,400
2004/02/13 1,547 1,564 1,531 1,531 22,600
2004/02/12 1,537 1,556 1,525 1,527 36,600
2004/02/10 1,505 1,545 1,505 1,516 27,700
2004/02/09 1,515 1,528 1,494 1,494 21,100
2004/02/06 1,510 1,515 1,484 1,501 19,700
2004/02/05 1,505 1,528 1,497 1,500 15,000
2004/02/04 1,549 1,549 1,497 1,505 31,200
2004/02/03 1,526 1,535 1,501 1,530 34,200
2004/02/02 1,493 1,550 1,475 1,526 43,700
2004/01/30 1,469 1,483 1,461 1,473 24,500
2004/01/29 1,500 1,518 1,460 1,460 31,000
2004/01/28 1,501 1,564 1,500 1,509 22,900
2004/01/27 1,513 1,567 1,513 1,513 23,800
2004/01/26 1,567 1,567 1,523 1,523 34,300
2004/01/23 1,530 1,570 1,530 1,556 27,300
2004/01/22 1,510 1,531 1,489 1,489 29,500
2004/01/21 1,530 1,535 1,508 1,508 23,200
2004/01/20 1,520 1,553 1,520 1,530 15,600
2004/01/19 1,499 1,535 1,499 1,512 22,900
2004/01/16 1,455 1,500 1,455 1,484 19,700
2004/01/15 1,462 1,497 1,450 1,450 21,200
2004/01/14 1,450 1,487 1,450 1,481 32,500
2004/01/13 1,500 1,520 1,470 1,470 34,400
2004/01/09 1,530 1,530 1,500 1,501 20,300
2004/01/08 1,460 1,516 1,460 1,500 54,800
2004/01/07 1,488 1,500 1,466 1,475 36,100
2004/01/06 1,491 1,492 1,468 1,468 28,600
2004/01/05 1,485 1,489 1,479 1,488 5,500

このページの先頭へ