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
2011/12/30 809 819 808 813 17,700
2011/12/29 814 815 805 809 10,800
2011/12/28 811 815 806 809 11,500
2011/12/27 807 817 807 809 10,300
2011/12/26 825 831 803 804 29,400
2011/12/22 815 833 812 829 23,800
2011/12/21 819 824 817 819 26,700
2011/12/20 801 813 801 807 21,800
2011/12/19 817 819 808 808 22,200
2011/12/16 852 852 820 820 18,500
2011/12/15 862 866 833 842 16,900
2011/12/14 860 875 858 871 30,000
2011/12/13 828 863 828 859 27,900
2011/12/12 826 848 826 837 22,400
2011/12/09 824 832 821 825 56,800
2011/12/08 849 849 829 839 22,600
2011/12/07 834 848 822 848 35,100
2011/12/06 852 853 820 820 17,200
2011/12/05 847 853 839 848 25,100
2011/12/02 832 844 828 838 25,000
2011/12/01 830 834 816 819 19,200
2011/11/30 828 830 819 823 61,300
2011/11/29 855 855 817 827 56,300
2011/11/28 840 867 830 855 29,900
2011/11/25 826 848 811 826 39,100
2011/11/24 827 840 818 833 32,100
2011/11/22 833 844 830 842 13,400
2011/11/21 842 853 838 848 7,600
2011/11/18 828 849 828 844 21,000
2011/11/17 818 857 803 841 28,500
2011/11/16 809 829 806 817 13,600
2011/11/15 817 825 817 819 5,300
2011/11/14 840 844 820 825 11,400
2011/11/11 836 849 811 842 26,200
2011/11/10 841 847 828 842 20,200
2011/11/09 840 874 840 866 27,400
2011/11/08 845 857 838 838 12,800
2011/11/07 853 860 841 860 37,500
2011/11/04 825 847 812 847 37,700
2011/11/02 832 838 791 795 100,000
2011/11/01 851 865 846 848 16,900
2011/10/31 877 879 855 855 28,200
2011/10/28 873 893 872 877 37,000
2011/10/27 891 899 857 875 40,400
2011/10/26 915 920 886 887 42,600
2011/10/25 920 942 916 929 22,200
2011/10/24 919 946 919 930 18,300
2011/10/21 924 924 907 907 8,800
2011/10/20 916 926 906 918 8,600
2011/10/19 929 934 917 920 14,300
2011/10/18 930 935 910 914 11,100
2011/10/17 933 947 918 936 13,700
2011/10/14 921 927 907 907 14,800
2011/10/13 952 952 931 931 12,500
2011/10/12 972 975 932 947 38,400
2011/10/11 970 989 970 989 27,200
2011/10/07 954 976 951 957 42,200
2011/10/06 948 965 941 960 21,900
2011/10/05 989 989 925 951 51,500
2011/10/04 974 993 953 985 43,800
2011/10/03 968 989 951 974 62,100
2011/09/30 998 1,010 982 1,010 33,400
2011/09/29 976 997 968 996 81,200
2011/09/28 935 980 935 980 60,400
2011/09/27 897 939 897 939 29,400
2011/09/26 924 925 898 898 27,300
2011/09/22 928 940 905 928 21,700
2011/09/21 939 949 923 923 26,700
2011/09/20 943 943 922 924 14,700
2011/09/16 940 960 940 960 27,400
2011/09/15 932 943 927 940 16,800
2011/09/14 948 953 917 920 23,600
2011/09/13 924 947 917 946 16,900
2011/09/12 930 930 927 927 10,700
2011/09/09 935 950 930 945 83,600
2011/09/08 938 948 930 947 21,200
2011/09/07 913 926 909 923 25,800
2011/09/06 923 929 900 906 26,400
2011/09/05 940 942 918 923 10,100
2011/09/02 934 955 922 955 30,500
2011/09/01 936 942 925 934 20,300
2011/08/31 933 952 933 945 38,900
2011/08/30 939 953 929 943 45,600
2011/08/29 929 935 913 929 26,000
2011/08/26 915 927 913 922 30,700
2011/08/25 895 919 895 912 43,300
2011/08/24 880 892 875 882 29,900
2011/08/23 874 886 874 882 28,900
2011/08/22 861 877 853 861 23,800
2011/08/19 866 873 853 868 22,500
2011/08/18 888 898 876 881 32,000
2011/08/17 888 891 877 887 15,700
2011/08/16 885 896 884 888 23,200
2011/08/15 890 895 869 884 37,300
2011/08/12 872 876 860 875 26,900
2011/08/11 838 859 835 859 42,400
2011/08/10 842 849 836 839 19,500
2011/08/09 812 837 795 831 52,600
2011/08/08 826 826 820 821 28,000
2011/08/05 850 855 832 838 50,500
2011/08/04 870 873 857 857 27,800
2011/08/03 881 889 864 866 29,400
2011/08/02 910 910 887 894 34,100
2011/08/01 901 924 899 915 19,600
2011/07/29 919 927 905 905 29,300
2011/07/28 911 917 902 917 31,200
2011/07/27 926 932 904 920 25,600
2011/07/26 932 945 931 939 26,900
2011/07/25 914 935 914 932 36,700
2011/07/22 903 914 900 914 37,600
2011/07/21 915 915 901 905 11,800
2011/07/20 924 927 910 913 16,300
2011/07/19 923 924 913 923 18,300
2011/07/15 919 927 906 926 35,800
2011/07/14 949 949 914 918 30,300
2011/07/13 945 957 941 953 26,500
2011/07/12 931 948 920 945 51,900
2011/07/11 907 934 905 932 56,200
2011/07/08 920 925 914 917 30,400
2011/07/07 921 926 912 918 42,500
2011/07/06 913 929 913 923 65,500
2011/07/05 938 944 905 912 83,000
2011/07/04 968 968 932 937 88,200
2011/07/01 954 969 941 958 63,700
2011/06/30 950 959 939 945 43,600
2011/06/29 939 948 929 948 46,500
2011/06/28 906 926 906 926 37,200
2011/06/27 915 919 904 906 24,900
2011/06/24 893 918 893 918 37,100
2011/06/23 897 905 883 897 38,800
2011/06/22 876 899 876 897 43,000
2011/06/21 865 875 857 873 35,000
2011/06/20 848 860 842 856 31,800
2011/06/17 867 870 829 839 98,000
2011/06/16 891 891 863 863 85,200
2011/06/15 904 904 870 898 60,900
2011/06/14 884 900 871 898 42,200
2011/06/13 880 892 868 884 55,600
2011/06/10 890 899 879 885 91,800
2011/06/09 873 892 866 886 60,500
2011/06/08 859 869 859 863 24,400
2011/06/07 850 861 839 859 76,200
2011/06/06 884 884 855 860 42,900
2011/06/03 902 908 876 881 56,000
2011/06/02 899 913 899 911 29,800
2011/06/01 906 912 895 908 40,700
2011/05/31 901 910 898 906 49,300
2011/05/30 913 918 903 906 38,500
2011/05/27 904 936 892 922 44,300
2011/05/26 922 922 895 904 62,600
2011/05/25 933 941 908 922 63,000
2011/05/24 933 943 926 936 19,800
2011/05/23 941 941 924 933 25,900
2011/05/20 939 954 936 940 29,000
2011/05/19 956 956 929 936 34,800
2011/05/18 934 964 901 952 67,800
2011/05/17 948 952 933 933 47,100
2011/05/16 960 962 945 945 37,000
2011/05/13 973 980 951 965 54,800
2011/05/12 992 993 975 975 38,600
2011/05/11 1,012 1,016 988 997 45,500
2011/05/10 1,007 1,015 986 1,010 49,600
2011/05/09 1,010 1,014 994 1,007 88,100
2011/05/06 1,024 1,024 1,010 1,017 33,600
2011/05/02 1,016 1,034 997 1,032 72,200
2011/04/28 997 1,002 982 998 48,500
2011/04/27 990 1,002 976 982 39,900
2011/04/26 999 1,007 990 991 54,200
2011/04/25 991 1,005 988 992 43,200
2011/04/22 1,011 1,012 992 997 34,700
2011/04/21 1,028 1,031 1,015 1,021 33,800
2011/04/20 1,020 1,037 1,013 1,018 18,400
2011/04/19 1,028 1,030 1,011 1,022 26,800
2011/04/18 1,027 1,050 1,027 1,040 36,200
2011/04/15 1,040 1,046 1,031 1,040 23,900
2011/04/14 1,020 1,041 1,013 1,035 36,300
2011/04/13 1,005 1,023 1,001 1,019 24,300
2011/04/12 1,012 1,026 1,002 1,013 24,400
2011/04/11 1,029 1,035 1,016 1,021 34,400
2011/04/08 1,015 1,026 1,005 1,021 32,900
2011/04/07 1,039 1,049 1,014 1,015 31,300
2011/04/06 1,029 1,044 1,018 1,038 69,100
2011/04/05 1,031 1,032 1,003 1,022 61,500
2011/04/04 1,053 1,053 1,030 1,043 63,800
2011/04/01 1,058 1,065 1,047 1,050 41,400
2011/03/31 1,054 1,058 1,041 1,058 47,000
2011/03/30 1,045 1,054 1,033 1,050 36,500
2011/03/29 1,069 1,069 1,019 1,043 75,800
2011/03/28 1,082 1,089 1,058 1,087 60,300
2011/03/25 1,040 1,083 1,034 1,081 82,800
2011/03/24 1,033 1,040 1,023 1,024 36,400
2011/03/23 1,071 1,072 1,000 1,018 104,100
2011/03/22 1,021 1,074 1,011 1,056 96,400
2011/03/18 948 991 940 991 81,300
2011/03/17 924 945 888 938 76,000
2011/03/16 880 930 880 925 115,700
2011/03/15 900 943 854 899 100,800
2011/03/14 901 995 901 980 95,100
2011/03/11 981 993 976 976 102,800
2011/03/10 996 996 978 983 36,600
2011/03/09 1,001 1,019 1,000 1,000 43,000
2011/03/08 1,000 1,011 998 1,000 36,800
2011/03/07 1,029 1,029 993 1,000 73,100
2011/03/04 1,064 1,075 1,027 1,029 72,400
2011/03/03 1,036 1,066 1,036 1,062 30,500
2011/03/02 1,040 1,053 1,026 1,027 52,300
2011/03/01 1,031 1,052 1,029 1,045 109,600
2011/02/28 1,009 1,040 1,008 1,030 64,900
2011/02/25 991 1,015 990 1,008 57,000
2011/02/24 1,010 1,012 987 998 74,800
2011/02/23 1,016 1,029 1,010 1,010 61,800
2011/02/22 1,052 1,052 1,034 1,038 49,300
2011/02/21 1,090 1,090 1,030 1,061 62,500
2011/02/18 1,089 1,096 1,087 1,090 40,800
2011/02/17 1,065 1,088 1,063 1,086 46,200
2011/02/16 1,063 1,081 1,060 1,067 30,200
2011/02/15 1,066 1,068 1,057 1,063 18,600
2011/02/14 1,067 1,076 1,064 1,067 30,700
2011/02/10 1,040 1,070 1,039 1,067 39,300
2011/02/09 1,045 1,050 1,033 1,049 45,600
2011/02/08 1,049 1,055 1,034 1,035 32,100
2011/02/07 1,042 1,046 1,034 1,039 30,100
2011/02/04 1,049 1,055 1,037 1,042 62,800
2011/02/03 1,055 1,055 1,031 1,035 29,200
2011/02/02 1,037 1,061 1,037 1,055 48,200
2011/02/01 1,025 1,038 1,000 1,035 42,500
2011/01/31 1,023 1,031 1,015 1,015 30,300
2011/01/28 1,044 1,049 1,031 1,038 32,800
2011/01/27 1,049 1,057 1,042 1,052 18,300
2011/01/26 1,055 1,055 1,040 1,049 60,500
2011/01/25 1,010 1,055 1,008 1,053 65,700
2011/01/24 994 1,009 994 1,009 38,000
2011/01/21 1,013 1,020 998 998 49,700
2011/01/20 1,024 1,030 1,014 1,019 27,700
2011/01/19 1,006 1,031 1,000 1,031 70,100
2011/01/18 1,008 1,014 1,001 1,001 42,900
2011/01/17 1,000 1,008 996 1,000 13,800
2011/01/14 997 1,012 994 1,000 36,600
2011/01/13 999 1,009 996 1,006 25,300
2011/01/12 1,010 1,013 990 993 53,200
2011/01/11 991 1,012 991 1,008 31,700
2011/01/07 1,012 1,014 998 998 30,000
2011/01/06 1,003 1,018 996 1,007 34,100
2011/01/05 1,000 1,004 993 1,002 46,300
2011/01/04 984 1,000 984 997 55,700

このページの先頭へ