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
2013/12/30 1,950 1,950 1,902 1,910 95,000
2013/12/27 1,900 1,928 1,890 1,910 171,200
2013/12/26 1,879 1,890 1,855 1,882 122,500
2013/12/25 1,834 1,868 1,832 1,855 134,700
2013/12/24 1,801 1,848 1,800 1,821 118,300
2013/12/20 1,828 1,853 1,813 1,819 136,600
2013/12/19 1,840 1,841 1,813 1,823 157,400
2013/12/18 1,831 1,849 1,830 1,835 156,500
2013/12/17 1,809 1,845 1,799 1,813 110,600
2013/12/16 1,849 1,860 1,799 1,801 108,600
2013/12/13 1,864 1,904 1,854 1,875 267,300
2013/12/12 1,868 1,904 1,863 1,895 180,300
2013/12/11 1,835 1,882 1,823 1,866 211,400
2013/12/10 1,818 1,826 1,790 1,818 197,500
2013/12/09 1,845 1,879 1,830 1,843 140,800
2013/12/06 1,740 1,829 1,730 1,823 238,000
2013/12/05 1,757 1,774 1,744 1,749 122,200
2013/12/04 1,774 1,793 1,751 1,756 89,000
2013/12/03 1,758 1,791 1,742 1,771 144,900
2013/12/02 1,735 1,750 1,725 1,739 58,400
2013/11/29 1,741 1,770 1,728 1,752 127,200
2013/11/28 1,753 1,775 1,738 1,762 111,600
2013/11/27 1,755 1,765 1,727 1,733 130,700
2013/11/26 1,761 1,799 1,753 1,767 127,300
2013/11/25 1,770 1,785 1,728 1,763 117,300
2013/11/22 1,779 1,787 1,741 1,782 186,400
2013/11/21 1,704 1,793 1,698 1,766 325,100
2013/11/20 1,695 1,728 1,666 1,688 141,800
2013/11/19 1,658 1,733 1,658 1,695 175,400
2013/11/18 1,644 1,699 1,620 1,658 147,000
2013/11/15 1,595 1,661 1,576 1,644 163,400
2013/11/14 1,569 1,593 1,545 1,579 77,600
2013/11/13 1,586 1,619 1,557 1,560 193,600
2013/11/12 1,533 1,576 1,521 1,573 62,600
2013/11/11 1,575 1,592 1,521 1,536 84,300
2013/11/08 1,508 1,561 1,507 1,543 89,500
2013/11/07 1,561 1,567 1,506 1,508 119,700
2013/11/06 1,563 1,588 1,555 1,561 49,300
2013/11/05 1,600 1,620 1,567 1,588 105,600
2013/11/01 1,610 1,620 1,580 1,599 84,500
2013/10/31 1,581 1,679 1,568 1,617 197,200
2013/10/30 1,562 1,608 1,562 1,581 196,100
2013/10/29 1,472 1,692 1,472 1,640 397,000
2013/10/28 1,396 1,466 1,396 1,459 75,500
2013/10/25 1,450 1,450 1,401 1,419 72,000
2013/10/24 1,418 1,447 1,401 1,442 50,100
2013/10/23 1,456 1,468 1,411 1,418 75,100
2013/10/22 1,450 1,457 1,434 1,454 36,900
2013/10/21 1,458 1,468 1,444 1,449 30,700
2013/10/18 1,443 1,459 1,431 1,447 83,600
2013/10/17 1,429 1,461 1,428 1,444 105,100
2013/10/16 1,390 1,415 1,378 1,413 77,900
2013/10/15 1,347 1,392 1,347 1,378 80,000
2013/10/11 1,310 1,338 1,297 1,327 182,300
2013/10/10 1,323 1,324 1,286 1,296 99,100
2013/10/09 1,330 1,339 1,310 1,323 65,000
2013/10/08 1,319 1,349 1,300 1,338 88,000
2013/10/07 1,341 1,353 1,290 1,328 85,800
2013/10/04 1,400 1,405 1,351 1,355 104,700
2013/10/03 1,335 1,428 1,335 1,412 175,400
2013/10/02 1,385 1,394 1,330 1,334 96,400
2013/10/01 1,376 1,415 1,364 1,396 90,900
2013/09/30 1,381 1,392 1,369 1,371 84,300
2013/09/27 1,368 1,393 1,342 1,377 110,800
2013/09/26 1,330 1,380 1,307 1,374 77,100
2013/09/25 1,350 1,350 1,306 1,341 57,200
2013/09/24 1,350 1,360 1,332 1,354 46,600
2013/09/20 1,343 1,365 1,331 1,363 62,700
2013/09/19 1,329 1,357 1,329 1,349 83,200
2013/09/18 1,340 1,340 1,310 1,318 55,600
2013/09/17 1,361 1,378 1,345 1,347 54,200
2013/09/13 1,318 1,371 1,312 1,359 131,800
2013/09/12 1,320 1,332 1,300 1,319 47,000
2013/09/11 1,333 1,335 1,296 1,307 83,400
2013/09/10 1,270 1,330 1,266 1,324 102,500
2013/09/09 1,257 1,284 1,244 1,252 142,200
2013/09/06 1,229 1,234 1,211 1,224 38,900
2013/09/05 1,230 1,242 1,215 1,239 41,000
2013/09/04 1,195 1,229 1,190 1,228 67,800
2013/09/03 1,191 1,210 1,175 1,192 133,900
2013/09/02 1,200 1,239 1,199 1,221 51,000
2013/08/30 1,209 1,220 1,185 1,187 56,700
2013/08/29 1,175 1,211 1,175 1,209 57,100
2013/08/28 1,149 1,189 1,141 1,175 60,900
2013/08/27 1,210 1,226 1,205 1,209 39,000
2013/08/26 1,236 1,243 1,209 1,226 48,700
2013/08/23 1,249 1,290 1,230 1,242 156,300
2013/08/22 1,193 1,222 1,189 1,209 115,300
2013/08/21 1,282 1,294 1,143 1,168 184,300
2013/08/20 1,278 1,303 1,270 1,294 68,500
2013/08/19 1,264 1,284 1,262 1,275 46,200
2013/08/16 1,260 1,270 1,255 1,264 80,300
2013/08/15 1,289 1,299 1,265 1,270 72,300
2013/08/14 1,290 1,298 1,250 1,288 56,600
2013/08/13 1,286 1,309 1,247 1,286 81,000
2013/08/12 1,254 1,296 1,246 1,286 101,000
2013/08/09 1,228 1,263 1,228 1,253 80,800
2013/08/08 1,245 1,286 1,225 1,227 100,100
2013/08/07 1,267 1,289 1,249 1,249 47,200
2013/08/06 1,245 1,299 1,225 1,293 90,800
2013/08/05 1,230 1,259 1,221 1,245 73,900
2013/08/02 1,228 1,250 1,223 1,249 104,300
2013/08/01 1,202 1,270 1,200 1,245 128,900
2013/07/31 1,151 1,241 1,130 1,215 168,700
2013/07/30 1,109 1,164 1,101 1,150 96,900
2013/07/29 1,111 1,143 1,107 1,120 73,000
2013/07/26 1,190 1,198 1,160 1,166 68,100
2013/07/25 1,173 1,224 1,154 1,213 212,700
2013/07/24 1,200 1,229 1,124 1,173 288,500
2013/07/23 1,064 1,088 1,057 1,084 66,100
2013/07/22 1,035 1,064 1,035 1,061 29,100
2013/07/19 1,062 1,063 1,034 1,035 46,300
2013/07/18 1,037 1,065 1,035 1,062 27,100
2013/07/17 1,018 1,040 1,016 1,032 20,200
2013/07/16 1,019 1,030 1,013 1,015 14,300
2013/07/12 1,016 1,025 1,014 1,024 17,000
2013/07/11 1,017 1,024 1,001 1,022 10,000
2013/07/10 1,020 1,029 1,012 1,015 17,100
2013/07/09 1,013 1,020 1,007 1,014 31,700
2013/07/08 1,001 1,010 1,001 1,005 30,700
2013/07/05 988 995 985 995 21,600
2013/07/04 972 985 970 983 12,500
2013/07/03 979 990 974 974 33,000
2013/07/02 978 990 968 990 25,700
2013/07/01 971 977 955 976 21,400
2013/06/28 960 976 945 976 43,900
2013/06/27 902 945 899 945 45,700
2013/06/26 925 925 884 887 25,500
2013/06/25 910 916 896 910 47,400
2013/06/24 922 932 910 915 27,400
2013/06/21 910 938 903 925 52,800
2013/06/20 928 937 911 921 63,600
2013/06/19 951 964 921 926 39,000
2013/06/18 942 951 923 940 57,800
2013/06/17 902 929 902 912 44,900
2013/06/14 918 931 897 897 141,200
2013/06/13 955 959 908 909 47,100
2013/06/12 961 990 945 979 32,100
2013/06/11 960 979 950 963 39,200
2013/06/10 957 981 950 968 29,100
2013/06/07 920 937 902 912 40,900
2013/06/06 941 950 920 928 67,400
2013/06/05 975 1,001 950 950 45,500
2013/06/04 955 989 950 987 57,700
2013/06/03 980 992 960 962 43,800
2013/05/31 992 1,020 972 980 62,300
2013/05/30 1,033 1,033 985 985 79,400
2013/05/29 1,032 1,051 1,009 1,036 46,800
2013/05/28 1,031 1,040 1,008 1,015 66,200
2013/05/27 1,072 1,074 1,032 1,034 111,700
2013/05/24 1,030 1,172 1,026 1,060 294,500
2013/05/23 1,150 1,153 1,012 1,021 171,300
2013/05/22 1,165 1,179 1,114 1,152 63,500
2013/05/21 1,155 1,173 1,141 1,168 64,800
2013/05/20 1,100 1,127 1,100 1,118 54,700
2013/05/17 1,080 1,090 1,077 1,081 71,500
2013/05/16 1,062 1,075 1,041 1,075 60,700
2013/05/15 1,043 1,054 1,041 1,045 34,600
2013/05/14 1,020 1,036 1,020 1,026 27,100
2013/05/13 1,032 1,034 1,017 1,021 35,800
2013/05/10 1,030 1,032 1,022 1,029 32,200
2013/05/09 1,032 1,032 1,013 1,014 25,100
2013/05/08 1,010 1,035 1,004 1,030 72,800
2013/05/07 994 1,019 994 1,010 65,200
2013/05/02 988 989 980 984 13,900
2013/05/01 980 989 978 983 31,300
2013/04/30 986 998 986 990 32,900
2013/04/26 998 1,000 985 986 41,200
2013/04/25 982 995 980 988 50,700
2013/04/24 980 982 964 976 43,600
2013/04/23 976 981 972 977 19,400
2013/04/22 968 983 968 975 13,700
2013/04/19 974 974 951 957 24,400
2013/04/18 962 980 946 974 37,100
2013/04/17 968 974 958 969 20,800
2013/04/16 970 980 955 955 47,100
2013/04/15 987 988 975 981 19,600
2013/04/12 995 1,004 984 992 24,800
2013/04/11 1,000 1,019 996 1,012 45,800
2013/04/10 986 1,000 985 1,000 28,600
2013/04/09 1,000 1,006 981 983 41,900
2013/04/08 987 1,007 967 1,007 79,400
2013/04/05 974 995 971 987 62,300
2013/04/04 901 975 891 968 44,000
2013/04/03 866 904 866 901 21,900
2013/04/02 881 889 871 874 52,300
2013/04/01 928 930 886 890 28,400
2013/03/29 953 953 910 923 42,500
2013/03/28 956 964 918 945 58,100
2013/03/27 943 960 943 952 25,000
2013/03/26 950 955 920 943 53,300
2013/03/25 977 977 949 949 41,600
2013/03/22 981 992 940 940 47,300
2013/03/21 981 998 978 978 55,700
2013/03/19 988 990 980 981 27,600
2013/03/18 999 999 987 989 24,600
2013/03/15 986 1,002 985 999 30,600
2013/03/14 975 990 967 985 33,300
2013/03/13 980 981 968 975 32,500
2013/03/12 994 1,002 964 980 42,600
2013/03/11 985 1,010 980 1,008 56,400
2013/03/08 950 985 950 970 113,000
2013/03/07 980 989 963 979 70,900
2013/03/06 1,017 1,030 976 987 63,100
2013/03/05 1,032 1,039 1,004 1,016 52,700
2013/03/04 1,025 1,046 1,020 1,026 58,800
2013/03/01 1,010 1,019 991 1,015 93,200
2013/02/28 1,008 1,010 999 1,009 44,300
2013/02/27 981 1,008 981 996 55,300
2013/02/26 961 991 961 981 66,200
2013/02/25 960 998 960 991 100,700
2013/02/22 946 947 904 941 77,500
2013/02/21 931 958 925 948 87,300
2013/02/20 900 932 898 932 105,300
2013/02/19 855 888 855 888 72,800
2013/02/18 840 854 836 854 33,900
2013/02/15 841 849 831 837 50,900
2013/02/14 816 855 816 840 92,100
2013/02/13 830 833 818 820 69,300
2013/02/12 835 837 830 830 90,900
2013/02/08 840 840 827 833 75,700
2013/02/07 830 841 829 834 68,500
2013/02/06 830 843 826 829 98,900
2013/02/05 828 833 815 815 55,800
2013/02/04 832 838 824 833 53,700
2013/02/01 829 842 828 835 80,200
2013/01/31 835 844 828 828 70,800
2013/01/30 840 846 837 837 67,600
2013/01/29 832 843 828 832 45,200
2013/01/28 846 849 831 831 38,300
2013/01/25 838 844 827 844 49,400
2013/01/24 830 830 821 823 36,000
2013/01/23 831 838 830 833 40,000
2013/01/22 850 855 833 835 54,600
2013/01/21 846 848 834 846 23,300
2013/01/18 848 849 832 841 49,700
2013/01/17 837 843 825 837 35,000
2013/01/16 839 844 833 838 26,000
2013/01/15 835 850 834 837 55,400
2013/01/11 842 844 830 836 43,500
2013/01/10 809 838 808 837 22,700
2013/01/09 805 840 802 811 42,500
2013/01/08 809 811 804 806 21,100
2013/01/07 820 825 806 810 37,500
2013/01/04 826 827 815 820 36,500

このページの先頭へ