1942 (株)関電工の時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	570	575	570	571	52,000	571
2004-12-29	570	571	566	568	84,000	568
2004-12-28	570	570	566	569	51,000	569
2004-12-27	569	570	568	570	70,000	570
2004-12-24	566	574	566	569	138,000	569
2004-12-22	575	575	566	566	219,000	566
2004-12-21	560	576	559	572	356,000	572
2004-12-20	556	559	551	558	181,000	558
2004-12-17	558	561	556	559	215,000	559
2004-12-16	560	565	555	556	228,000	556
2004-12-15	551	558	551	557	129,000	557
2004-12-14	545	553	544	553	212,000	553
2004-12-13	545	549	543	545	258,000	545
2004-12-10	536	545	536	545	466,000	545
2004-12-09	546	546	534	536	193,000	536
2004-12-08	543	546	541	544	172,000	544
2004-12-07	555	555	543	543	211,000	543
2004-12-06	544	548	543	545	167,000	545
2004-12-03	549	552	542	543	227,000	543
2004-12-02	547	553	544	546	193,000	546
2004-12-01	545	545	535	539	115,000	539
2004-11-30	547	550	544	546	216,000	546
2004-11-29	550	553	545	545	241,000	545
2004-11-26	556	564	547	547	254,000	547
2004-11-25	552	559	550	551	197,000	551
2004-11-24	551	559	551	552	188,000	552
2004-11-22	560	564	551	552	233,000	552
2004-11-19	568	572	560	560	335,000	560
2004-11-18	578	581	567	567	145,000	567
2004-11-17	588	588	576	577	274,000	577
2004-11-16	564	585	564	579	578,000	579
2004-11-15	555	564	555	564	302,000	564
2004-11-12	549	558	547	553	405,000	553
2004-11-11	561	564	556	556	217,000	556
2004-11-10	561	570	559	567	238,000	567
2004-11-09	547	561	547	560	175,000	560
2004-11-08	562	562	546	546	139,000	546
2004-11-05	555	565	551	561	226,000	561
2004-11-04	555	562	548	549	342,000	549
2004-11-02	544	550	543	549	143,000	549
2004-11-01	536	546	536	540	69,000	540
2004-10-29	538	544	537	540	109,000	540
2004-10-28	534	544	530	540	256,000	540
2004-10-27	541	546	531	534	242,000	534
2004-10-26	543	544	542	543	69,000	543
2004-10-25	546	546	543	545	189,000	545
2004-10-22	551	551	540	547	147,000	547
2004-10-21	556	561	543	548	359,000	548
2004-10-20	560	560	547	555	230,000	555
2004-10-19	551	560	550	559	793,000	559
2004-10-18	551	553	543	550	702,000	550
2004-10-15	549	556	549	550	251,000	550
2004-10-14	571	571	555	558	171,000	558
2004-10-13	575	577	571	571	109,000	571
2004-10-12	573	576	565	572	336,000	572
2004-10-08	577	579	575	578	156,000	578
2004-10-07	576	577	570	574	213,000	574
2004-10-06	580	580	570	576	109,000	576
2004-10-05	573	582	572	580	202,000	580
2004-10-04	565	575	562	572	225,000	572
2004-10-01	571	571	565	566	171,000	566
2004-09-30	561	572	561	565	190,000	565
2004-09-29	555	562	550	551	219,000	551
2004-09-28	555	557	543	546	185,000	546
2004-09-27	562	572	555	560	147,000	560
2004-09-24	574	574	562	568	231,000	568
2004-09-22	578	580	574	576	255,000	576
2004-09-21	580	582	576	577	187,000	577
2004-09-17	577	577	573	575	225,000	575
2004-09-16	573	582	573	576	247,000	576
2004-09-15	596	596	579	579	291,000	579
2004-09-14	597	600	596	598	243,000	598
2004-09-13	584	596	584	594	214,000	594
2004-09-10	586	590	580	583	545,000	583
2004-09-09	588	605	588	591	435,000	591
2004-09-08	588	591	585	587	298,000	587
2004-09-07	583	594	583	588	193,000	588
2004-09-06	579	589	577	589	176,000	589
2004-09-03	587	589	577	579	173,000	579
2004-09-02	589	593	585	590	210,000	590
2004-09-01	582	595	582	592	684,000	592
2004-08-31	577	581	575	575	52,000	575
2004-08-30	575	583	574	582	119,000	582
2004-08-27	576	577	565	577	198,000	577
2004-08-26	582	585	576	579	258,000	579
2004-08-25	572	582	565	582	150,000	582
2004-08-24	580	580	565	574	126,000	574
2004-08-23	576	587	571	579	192,000	579
2004-08-20	581	583	574	581	195,000	581
2004-08-19	570	586	570	583	246,000	583
2004-08-18	560	569	560	569	205,000	569
2004-08-17	560	564	555	562	124,000	562
2004-08-16	562	562	548	559	125,000	559
2004-08-13	573	573	555	562	232,000	562
2004-08-12	577	590	577	581	215,000	581
2004-08-11	559	584	559	584	346,000	584
2004-08-10	571	575	566	569	228,000	569
2004-08-09	565	571	559	571	143,000	571
2004-08-06	573	574	561	573	171,000	573
2004-08-05	569	585	566	583	285,000	583
2004-08-04	570	574	556	568	225,000	568
2004-08-03	566	571	558	570	205,000	570
2004-08-02	565	569	559	562	116,000	562
2004-07-30	575	588	564	570	294,000	570
2004-07-29	573	573	545	566	174,000	566
2004-07-28	576	576	569	573	124,000	573
2004-07-27	571	574	570	570	172,000	570
2004-07-26	570	576	563	571	109,000	571
2004-07-23	570	574	570	570	194,000	570
2004-07-22	575	575	565	568	190,000	568
2004-07-21	570	575	550	574	204,000	574
2004-07-20	573	578	565	568	176,000	568
2004-07-16	580	583	575	580	272,000	580
2004-07-15	573	579	569	575	292,000	575
2004-07-14	584	589	572	572	267,000	572
2004-07-13	590	591	583	583	166,000	583
2004-07-12	584	594	582	588	131,000	588
2004-07-09	570	585	569	580	155,000	580
2004-07-08	579	585	561	566	253,000	566
2004-07-07	581	581	568	575	239,000	575
2004-07-06	591	599	591	591	268,000	591
2004-07-05	590	596	588	589	173,000	589
2004-07-02	603	607	596	602	139,000	602
2004-07-01	610	614	607	611	342,000	611
2004-06-30	598	606	596	605	104,000	605
2004-06-29	606	608	596	608	407,000	608
2004-06-28	591	612	591	608	874,000	608
2004-06-25	593	597	589	593	341,000	593
2004-06-24	589	595	589	593	191,000	593
2004-06-23	588	590	585	586	227,000	586
2004-06-22	586	590	578	590	437,000	590
2004-06-21	567	589	562	582	607,000	582
2004-06-18	577	577	560	567	416,000	567
2004-06-17	569	575	565	575	500,000	575
2004-06-16	568	580	566	574	809,000	574
2004-06-15	586	586	570	575	739,000	575
2004-06-14	590	597	589	592	238,000	592
2004-06-11	585	598	583	593	885,000	593
2004-06-10	579	583	574	581	287,000	581
2004-06-09	574	580	569	575	352,000	575
2004-06-08	584	584	570	573	412,000	573
2004-06-07	573	585	573	583	204,000	583
2004-06-04	568	576	567	575	179,000	575
2004-06-03	579	587	567	571	278,000	571
2004-06-02	577	584	577	581	183,000	581
2004-06-01	581	587	580	585	171,000	585
2004-05-31	585	589	575	584	322,000	584
2004-05-28	570	585	570	585	591,000	585
2004-05-27	570	572	566	570	180,000	570
2004-05-26	568	568	555	561	298,000	561
2004-05-25	569	569	542	567	192,000	567
2004-05-24	570	572	558	568	373,000	568
2004-05-21	563	579	560	578	446,000	578
2004-05-20	551	570	540	562	754,000	562
2004-05-19	519	553	512	546	578,000	546
2004-05-18	484	533	484	509	769,000	509
2004-05-17	510	518	495	499	316,000	499
2004-05-14	504	530	504	519	447,000	519
2004-05-13	530	533	514	514	376,000	514
2004-05-12	520	540	518	530	366,000	530
2004-05-11	510	529	501	516	443,000	516
2004-05-10	555	557	531	534	540,000	534
2004-05-07	570	570	551	558	522,000	558
2004-05-06	573	590	571	574	415,000	574
2004-04-30	570	570	551	563	318,000	563
2004-04-28	570	587	570	574	212,000	574
2004-04-27	580	580	568	575	405,000	575
2004-04-26	572	585	572	575	236,000	575
2004-04-23	581	588	560	581	450,000	581
2004-04-22	589	598	582	591	456,000	591
2004-04-21	583	593	575	582	556,000	582
2004-04-20	600	600	586	593	851,000	593
2004-04-19	589	616	586	604	1,225,000	604
2004-04-16	547	579	547	575	982,000	575
2004-04-15	543	546	533	540	934,000	540
2004-04-14	536	547	534	535	521,000	535
2004-04-13	528	536	528	532	431,000	532
2004-04-12	520	530	520	528	338,000	528
2004-04-09	520	523	511	519	448,000	519
2004-04-08	517	524	509	520	629,000	520
2004-04-07	513	526	511	516	422,000	516
2004-04-06	513	515	507	512	321,000	512
2004-04-05	518	519	509	513	303,000	513
2004-04-02	519	520	516	517	424,000	517
2004-04-01	505	515	505	514	329,000	514
2004-03-31	507	508	503	505	289,000	505
2004-03-30	501	507	500	507	243,000	507
2004-03-29	512	514	505	506	251,000	506
2004-03-26	514	518	510	514	283,000	514
2004-03-25	517	518	511	515	247,000	515
2004-03-24	511	520	509	517	254,000	517
2004-03-23	509	519	506	515	179,000	515
2004-03-22	516	517	506	510	209,000	510
2004-03-19	520	529	519	521	390,000	521
2004-03-18	532	534	521	524	389,000	524
2004-03-17	533	534	523	532	301,000	532
2004-03-16	520	531	506	528	335,000	528
2004-03-15	510	518	510	515	209,000	515
2004-03-12	498	506	496	502	515,000	502
2004-03-11	506	517	505	507	512,000	507
2004-03-10	525	531	517	520	268,000	520
2004-03-09	530	530	523	523	258,000	523
2004-03-08	524	537	521	531	567,000	531
2004-03-05	502	528	500	524	840,000	524
2004-03-04	486	504	481	501	645,000	501
2004-03-03	474	488	472	487	978,000	487
2004-03-02	499	505	465	485	785,000	485
2004-03-01	500	502	496	501	312,000	501
2004-02-27	478	494	478	493	284,000	493
2004-02-26	470	477	470	477	202,000	477
2004-02-25	472	478	472	472	129,000	472
2004-02-24	483	489	473	474	283,000	474
2004-02-23	474	489	474	482	518,000	482
2004-02-20	476	488	473	481	516,000	481
2004-02-19	477	477	473	475	598,000	475
2004-02-18	490	494	468	477	640,000	477
2004-02-17	491	494	483	489	522,000	489
2004-02-16	497	498	490	490	263,000	490
2004-02-13	494	511	494	505	874,000	505
2004-02-12	487	493	487	489	728,000	489
2004-02-10	480	503	478	488	1,221,000	488
2004-02-09	474	475	465	472	444,000	472
2004-02-06	470	472	460	469	497,000	469
2004-02-05	472	478	470	475	832,000	475
2004-02-04	460	488	459	482	1,339,000	482
2004-02-03	447	458	444	457	811,000	457
2004-02-02	447	450	440	446	382,000	446
2004-01-30	443	450	440	447	432,000	447
2004-01-29	440	442	436	438	535,000	438
2004-01-28	439	445	434	440	300,000	440
2004-01-27	440	454	440	447	716,000	447
2004-01-26	428	438	426	437	532,000	437
2004-01-23	430	433	428	430	274,000	430
2004-01-22	427	434	423	434	445,000	434
2004-01-21	412	425	411	422	783,000	422
2004-01-20	415	422	411	419	625,000	419
2004-01-19	409	413	408	411	272,000	411
2004-01-16	404	409	404	408	200,000	408
2004-01-15	410	414	404	404	421,000	404
2004-01-14	407	414	406	409	386,000	409
2004-01-13	405	412	403	407	343,000	407
2004-01-09	408	410	406	406	229,000	406
2004-01-08	404	409	403	403	238,000	403
2004-01-07	400	405	396	403	311,000	403
2004-01-06	391	399	391	396	144,000	396
2004-01-05	389	390	387	390	41,000	390

分割・併合履歴： [1996-03-26]1株→1.1株 [1995-03-28]1株→1.1株 [1994-03-28]1株→1.1株 [1993-03-26]1株→1.1株 [1992-03-26]1株→1.2株 [1991-03-26]1株→1.1株 [1989-03-28]1株→1.15株 [1988-03-28]1株→1.1株 [1987-03-27]1株→1.1株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

1942 (株)関電工 の時系列データ [2004年度]

1942 (株)関電工の時系列データ [2004年度]