1942 (株)関電工 の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-07-308969228959161,134,500916
2021-07-29900905895903325,600903
2021-07-28897899891892191,300892
2021-07-27903903895898222,300898
2021-07-26907907892895218,500895
2021-07-21907909892892191,900892
2021-07-20890898888892242,700892
2021-07-19907907897902229,400902
2021-07-16916920905907233,400907
2021-07-15929933916918276,500918
2021-07-14911928909924282,700924
2021-07-13900910898910356,200910
2021-07-12895898888895309,100895
2021-07-09862877859874399,100874
2021-07-08871878869869283,600869
2021-07-07864877863876277,400876
2021-07-06875877871872148,100872
2021-07-05870878870871150,100871
2021-07-02869876869875179,900875
2021-07-01876877868869255,000869
2021-06-30883888867867450,400867
2021-06-29879881867873347,200873
2021-06-28881888876887272,300887
2021-06-25873877868872310,700872
2021-06-24859872858868349,400868
2021-06-23877882861864248,400864
2021-06-22866883866880311,600880
2021-06-21851856844851386,300851
2021-06-18886888863863605,300863
2021-06-17887893885886229,800886
2021-06-16886898881893420,100893
2021-06-15889890881886380,300886
2021-06-14908910889890373,200890
2021-06-11906907895904385,700904
2021-06-10914916905910275,700910
2021-06-09919921915915147,600915
2021-06-08908915905913264,000913
2021-06-07917918909915248,400915
2021-06-04917924915922179,000922
2021-06-03924926916916250,500916
2021-06-02919923907918267,600918
2021-06-01911919907917229,600917
2021-05-31916918904906317,000906
2021-05-28912919908916240,600916
2021-05-27907912902907449,400907
2021-05-26921924910910195,100910
2021-05-25936939919921326,500921
2021-05-24933939931931165,600931
2021-05-21925930921925179,300925
2021-05-20928934922922175,300922
2021-05-19914925912923194,900923
2021-05-18919925914925199,300925
2021-05-17913919907912289,400912
2021-05-14927932916916228,100916
2021-05-13920931915919172,200919
2021-05-12937942923928299,800928
2021-05-11948957941944313,100944
2021-05-10953958945955300,400955
2021-05-07922944922939302,200939
2021-05-06942947929934424,400934
2021-04-30955955919934893,200934
2021-04-28978994960961631,400961
2021-04-27978999975992392,300992
2021-04-261,0071,008977978351,700978
2021-04-231,0061,0119991,003268,4001,003
2021-04-221,0031,0211,0031,009324,5001,009
2021-04-219951,0059951,001377,9001,001
2021-04-201,0181,0181,0061,015367,5001,015
2021-04-191,0351,0351,0241,030341,3001,030
2021-04-161,0501,0551,0291,038562,5001,038
2021-04-151,0251,0321,0131,013343,5001,013
2021-04-141,0001,0179941,014465,9001,014
2021-04-139891,0109871,003492,6001,003
2021-04-12975988971987378,400987
2021-04-09959962949954349,700954
2021-04-08956957939944218,600944
2021-04-07940956939956258,200956
2021-04-06975975949952298,500952
2021-04-05966966954960194,400960
2021-04-02980980955959193,300959
2021-04-01970984969973254,800973
2021-03-31975982970971345,000971
2021-03-30989989973984530,100984
2021-03-299921,0029841,002568,7001,002
2021-03-26986994980984435,100984
2021-03-25960976958972567,100972
2021-03-24965966947947389,900947
2021-03-23982991975975383,800975
2021-03-22981989976982450,500982
2021-03-19978989972984602,400984
2021-03-18988988976984434,200984
2021-03-17987995981995311,600995
2021-03-169901,001988998321,500998
2021-03-15987994984992335,100992
2021-03-12968983959978463,600978
2021-03-11953976950972500,900972
2021-03-10960962942948501,200948
2021-03-09952961943959414,500959
2021-03-08935943931937383,500937
2021-03-05905925898925489,900925
2021-03-04896907894907322,100907
2021-03-03892903890901425,600901
2021-03-02890895883891270,400891
2021-03-01883892879890295,100890
2021-02-26898898874874504,900874
2021-02-25895898885897404,900897
2021-02-24888892878880376,400880
2021-02-22888890882884299,800884
2021-02-19874880870877451,900877
2021-02-18880882873881481,200881
2021-02-17880884876880439,800880
2021-02-16895900882884513,000884
2021-02-15911912897898769,200898
2021-02-12908909899903556,300903
2021-02-10911912905906361,700906
2021-02-09922922909919497,500919
2021-02-08892925892923630,200923
2021-02-05904905897901328,500901
2021-02-04898908898904256,700904
2021-02-03890897887895269,500895
2021-02-02897898887891295,900891
2021-02-01896904886890521,700890
2021-01-29906911895900556,500900
2021-01-289059169029131,420,200913
2021-01-27908915905914450,800914
2021-01-26905906898899329,700899
2021-01-25915915899905378,400905
2021-01-22912922908911487,600911
2021-01-21922934914918462,000918
2021-01-20901920899917402,600917
2021-01-19899910892905383,500905
2021-01-18910917903907278,700907
2021-01-15917921906906342,500906
2021-01-14909920905917391,900917
2021-01-13900913898909384,700909
2021-01-12904915897900493,500900
2021-01-08886901885901411,300901
2021-01-07894901884886619,100886
2021-01-06868886862884423,500884
2021-01-05870872857861639,600861
2021-01-04884886869884437,500884

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