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
2010/12/30 978 979 955 969 25,900
2010/12/29 958 978 958 978 30,400
2010/12/28 966 966 956 964 23,000
2010/12/27 969 973 955 961 39,700
2010/12/24 967 974 957 963 35,700
2010/12/22 989 994 967 969 45,200
2010/12/21 979 1,000 972 989 63,100
2010/12/20 994 994 957 978 54,300
2010/12/17 988 997 968 989 84,700
2010/12/16 986 1,006 981 998 75,900
2010/12/15 990 993 975 991 82,500
2010/12/14 948 980 948 980 88,000
2010/12/13 930 943 930 941 37,600
2010/12/10 934 934 925 929 100,200
2010/12/09 921 933 920 931 35,800
2010/12/08 922 929 915 920 52,300
2010/12/07 915 924 902 922 44,300
2010/12/06 903 917 903 915 68,900
2010/12/03 910 915 900 904 56,200
2010/12/02 900 908 892 903 32,600
2010/12/01 883 892 881 885 26,800
2010/11/30 903 913 897 897 43,600
2010/11/29 909 919 900 908 44,700
2010/11/26 913 913 900 902 22,700
2010/11/25 893 908 891 904 40,300
2010/11/24 890 904 890 893 56,600
2010/11/22 889 899 888 894 39,900
2010/11/19 871 897 871 887 62,400
2010/11/18 874 883 869 880 67,900
2010/11/17 861 870 861 866 34,100
2010/11/16 870 877 856 873 60,300
2010/11/15 874 880 865 870 65,000
2010/11/12 878 895 870 874 71,600
2010/11/11 892 894 870 880 108,500
2010/11/10 890 906 889 892 70,900
2010/11/09 899 899 888 889 47,300
2010/11/08 895 900 877 899 56,700
2010/11/05 882 897 882 894 80,100
2010/11/04 824 866 824 864 117,500
2010/11/02 830 830 819 825 34,600
2010/11/01 835 837 811 831 79,900
2010/10/29 855 860 820 827 125,000
2010/10/28 895 896 847 856 179,200
2010/10/27 916 916 893 903 70,500
2010/10/26 918 925 906 909 49,500
2010/10/25 913 921 905 913 43,500
2010/10/22 920 926 917 920 36,500
2010/10/21 914 919 904 916 39,100
2010/10/20 912 927 906 917 53,100
2010/10/19 939 949 923 927 79,000
2010/10/18 923 947 923 936 23,900
2010/10/15 938 938 921 922 30,200
2010/10/14 945 947 930 935 49,400
2010/10/13 929 950 922 933 53,000
2010/10/12 973 973 930 934 48,700
2010/10/08 948 973 948 963 97,200
2010/10/07 929 946 929 941 47,000
2010/10/06 943 943 925 935 19,200
2010/10/05 919 935 893 934 49,400
2010/10/04 931 932 914 921 46,500
2010/10/01 942 943 925 930 24,300
2010/09/30 957 960 939 939 31,100
2010/09/29 935 960 935 957 34,700
2010/09/28 937 938 925 935 18,400
2010/09/27 923 937 919 937 32,700
2010/09/24 940 940 923 923 30,500
2010/09/22 946 949 941 942 28,400
2010/09/21 955 955 931 943 36,400
2010/09/17 948 954 939 949 37,500
2010/09/16 949 957 938 943 36,400
2010/09/15 927 952 927 945 33,000
2010/09/14 945 949 926 932 31,100
2010/09/13 940 955 940 945 23,100
2010/09/10 936 954 935 935 67,200
2010/09/09 936 948 935 944 19,200
2010/09/08 941 950 915 932 30,500
2010/09/07 948 951 940 947 36,300
2010/09/06 939 948 935 948 24,000
2010/09/03 926 938 923 937 39,700
2010/09/02 919 927 914 926 29,000
2010/09/01 909 917 900 914 59,100
2010/08/31 928 928 907 907 57,600
2010/08/30 934 938 924 930 36,000
2010/08/27 906 925 906 919 45,200
2010/08/26 912 912 901 906 38,600
2010/08/25 900 917 900 904 58,700
2010/08/24 902 908 900 903 63,300
2010/08/23 914 923 909 911 66,400
2010/08/20 935 940 913 914 103,600
2010/08/19 943 949 938 942 44,300
2010/08/18 940 949 938 941 29,300
2010/08/17 939 939 931 936 49,700
2010/08/16 930 942 929 940 47,500
2010/08/13 933 934 925 930 25,800
2010/08/12 940 945 921 930 112,500
2010/08/11 968 968 946 946 50,600
2010/08/10 970 977 966 968 50,400
2010/08/09 956 968 956 965 86,100
2010/08/06 953 965 945 951 87,600
2010/08/05 961 969 946 953 63,100
2010/08/04 971 973 949 953 91,400
2010/08/03 978 985 971 974 49,200
2010/08/02 971 976 966 970 66,100
2010/07/30 980 986 970 975 76,100
2010/07/29 991 999 988 992 54,000
2010/07/28 1,000 1,008 992 1,002 82,600
2010/07/27 997 1,001 992 999 51,800
2010/07/26 1,000 1,006 993 995 61,600
2010/07/23 987 1,004 987 996 71,400
2010/07/22 980 993 980 982 57,200
2010/07/21 984 993 976 981 70,600
2010/07/20 985 991 982 984 34,000
2010/07/16 1,007 1,010 995 1,002 69,000
2010/07/15 1,021 1,024 1,010 1,013 38,500
2010/07/14 1,023 1,035 1,020 1,026 29,700
2010/07/13 1,038 1,042 1,015 1,017 39,000
2010/07/12 1,040 1,044 1,033 1,038 24,100
2010/07/09 1,055 1,055 1,044 1,046 29,700
2010/07/08 1,043 1,056 1,043 1,048 48,300
2010/07/07 1,036 1,043 1,031 1,039 31,800
2010/07/06 1,041 1,055 1,030 1,052 34,400
2010/07/05 1,034 1,044 1,030 1,033 21,700
2010/07/02 1,019 1,030 1,015 1,024 28,200
2010/07/01 1,037 1,038 1,015 1,017 86,600
2010/06/30 1,037 1,043 1,027 1,034 46,800
2010/06/29 1,043 1,055 1,042 1,045 29,500
2010/06/28 1,049 1,054 1,037 1,042 39,100
2010/06/25 1,041 1,046 1,034 1,041 56,800
2010/06/24 1,053 1,060 1,050 1,050 49,900
2010/06/23 1,063 1,065 1,053 1,058 40,600
2010/06/22 1,071 1,076 1,061 1,071 61,900
2010/06/21 1,065 1,076 1,060 1,071 46,300
2010/06/18 1,056 1,061 1,049 1,057 38,500
2010/06/17 1,055 1,065 1,055 1,055 24,200
2010/06/16 1,073 1,073 1,057 1,060 39,900
2010/06/15 1,075 1,075 1,058 1,059 33,200
2010/06/14 1,079 1,081 1,064 1,066 34,900
2010/06/11 1,075 1,075 1,055 1,056 75,400
2010/06/10 1,038 1,047 1,031 1,045 41,500
2010/06/09 1,031 1,035 1,020 1,032 68,300
2010/06/08 1,030 1,039 1,026 1,028 65,600
2010/06/07 1,050 1,055 1,039 1,039 57,000
2010/06/04 1,057 1,069 1,050 1,065 64,400
2010/06/03 1,059 1,073 1,053 1,062 64,100
2010/06/02 1,051 1,058 1,043 1,049 61,800
2010/06/01 1,054 1,064 1,049 1,056 89,800
2010/05/31 1,038 1,043 1,032 1,040 143,800
2010/05/28 1,029 1,045 1,029 1,044 154,600
2010/05/27 1,030 1,034 1,025 1,027 58,800
2010/05/26 1,061 1,061 1,040 1,042 108,400
2010/05/25 1,070 1,076 1,062 1,066 62,700
2010/05/24 1,085 1,093 1,073 1,078 86,900
2010/05/21 1,100 1,101 1,085 1,094 83,700
2010/05/20 1,117 1,117 1,109 1,115 50,900
2010/05/19 1,111 1,119 1,106 1,118 76,000
2010/05/18 1,126 1,135 1,112 1,116 49,500
2010/05/17 1,130 1,130 1,116 1,125 53,600
2010/05/14 1,163 1,163 1,133 1,138 121,000
2010/05/13 1,169 1,170 1,156 1,168 46,900
2010/05/12 1,165 1,174 1,159 1,164 113,500
2010/05/11 1,162 1,170 1,152 1,152 112,900
2010/05/10 1,120 1,150 1,115 1,146 112,900
2010/05/07 1,122 1,128 1,110 1,119 83,000
2010/05/06 1,164 1,170 1,134 1,145 136,700
2010/04/30 1,170 1,177 1,166 1,168 101,600
2010/04/28 1,201 1,201 1,155 1,171 188,600
2010/04/27 1,210 1,212 1,200 1,201 57,300
2010/04/26 1,215 1,235 1,211 1,218 76,000
2010/04/23 1,190 1,203 1,185 1,202 55,800
2010/04/22 1,191 1,191 1,170 1,189 68,300
2010/04/21 1,185 1,194 1,180 1,186 85,800
2010/04/20 1,191 1,200 1,181 1,183 57,900
2010/04/19 1,203 1,209 1,181 1,183 99,100
2010/04/16 1,223 1,223 1,207 1,210 41,700
2010/04/15 1,219 1,223 1,210 1,212 35,400
2010/04/14 1,225 1,231 1,205 1,211 65,900
2010/04/13 1,217 1,223 1,210 1,213 50,500
2010/04/12 1,215 1,239 1,211 1,211 82,500
2010/04/09 1,207 1,218 1,201 1,205 50,800
2010/04/08 1,213 1,221 1,202 1,206 57,200
2010/04/07 1,210 1,214 1,200 1,210 50,100
2010/04/06 1,211 1,211 1,195 1,201 41,500
2010/04/05 1,205 1,210 1,200 1,207 32,300
2010/04/02 1,210 1,210 1,190 1,196 34,200
2010/04/01 1,190 1,202 1,184 1,198 39,600
2010/03/31 1,194 1,197 1,185 1,193 54,800
2010/03/30 1,200 1,200 1,175 1,189 57,900
2010/03/29 1,209 1,209 1,175 1,179 70,000
2010/03/26 1,195 1,206 1,190 1,201 48,400
2010/03/25 1,181 1,194 1,171 1,180 66,100
2010/03/24 1,200 1,209 1,170 1,185 75,400
2010/03/23 1,205 1,214 1,190 1,191 70,000
2010/03/19 1,180 1,198 1,170 1,188 36,700
2010/03/18 1,172 1,175 1,167 1,168 14,900
2010/03/17 1,168 1,172 1,163 1,171 35,700
2010/03/16 1,150 1,158 1,150 1,153 27,900
2010/03/15 1,146 1,162 1,146 1,159 21,700
2010/03/12 1,142 1,157 1,135 1,149 51,500
2010/03/11 1,145 1,158 1,145 1,149 23,000
2010/03/10 1,141 1,150 1,131 1,138 35,500
2010/03/09 1,151 1,158 1,141 1,145 20,600
2010/03/08 1,167 1,167 1,142 1,151 18,300
2010/03/05 1,134 1,147 1,123 1,142 30,200
2010/03/04 1,140 1,141 1,121 1,123 47,600
2010/03/03 1,142 1,155 1,132 1,140 44,900
2010/03/02 1,121 1,141 1,121 1,141 30,500
2010/03/01 1,130 1,133 1,123 1,132 13,900
2010/02/26 1,125 1,132 1,120 1,127 23,400
2010/02/25 1,115 1,129 1,115 1,124 55,200
2010/02/24 1,128 1,128 1,111 1,119 39,500
2010/02/23 1,159 1,159 1,120 1,144 43,600
2010/02/22 1,133 1,162 1,131 1,144 53,900
2010/02/19 1,144 1,144 1,119 1,122 69,200
2010/02/18 1,131 1,146 1,131 1,142 46,800
2010/02/17 1,113 1,129 1,113 1,128 37,500
2010/02/16 1,127 1,127 1,101 1,111 33,400
2010/02/15 1,125 1,130 1,115 1,115 34,600
2010/02/12 1,123 1,126 1,110 1,126 38,700
2010/02/10 1,123 1,128 1,117 1,121 17,100
2010/02/09 1,130 1,134 1,110 1,123 50,100
2010/02/08 1,130 1,140 1,128 1,132 32,000
2010/02/05 1,157 1,157 1,130 1,139 66,000
2010/02/04 1,145 1,162 1,136 1,158 64,000
2010/02/03 1,133 1,145 1,127 1,130 58,300
2010/02/02 1,116 1,132 1,101 1,128 54,300
2010/02/01 1,123 1,124 1,103 1,115 79,600
2010/01/29 1,145 1,145 1,123 1,123 88,100
2010/01/28 1,150 1,154 1,142 1,148 77,500
2010/01/27 1,181 1,184 1,166 1,167 47,900
2010/01/26 1,216 1,216 1,183 1,183 50,600
2010/01/25 1,200 1,207 1,198 1,199 38,900
2010/01/22 1,214 1,214 1,196 1,198 62,800
2010/01/21 1,220 1,224 1,201 1,219 65,000
2010/01/20 1,218 1,219 1,205 1,206 36,300
2010/01/19 1,213 1,215 1,207 1,209 43,200
2010/01/18 1,205 1,213 1,200 1,205 48,400
2010/01/15 1,197 1,210 1,194 1,205 66,000
2010/01/14 1,212 1,216 1,189 1,196 118,800
2010/01/13 1,205 1,233 1,200 1,205 103,200
2010/01/12 1,192 1,212 1,192 1,202 75,200
2010/01/08 1,186 1,195 1,182 1,191 57,400
2010/01/07 1,191 1,213 1,188 1,191 60,900
2010/01/06 1,193 1,193 1,173 1,191 58,000
2010/01/05 1,215 1,216 1,186 1,192 57,100
2010/01/04 1,175 1,197 1,175 1,190 41,200

このページの先頭へ