1942 (株)関電工 の時系列データ [2023年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2023-03-31 | 924 | 935 | 923 | 935 | 494,600 | 935 |
2023-03-30 | 914 | 920 | 908 | 920 | 327,500 | 920 |
2023-03-29 | 922 | 932 | 917 | 931 | 469,200 | 931 |
2023-03-28 | 922 | 925 | 913 | 915 | 231,200 | 915 |
2023-03-27 | 920 | 920 | 913 | 914 | 250,200 | 914 |
2023-03-24 | 913 | 918 | 910 | 913 | 221,600 | 913 |
2023-03-23 | 904 | 921 | 901 | 919 | 304,300 | 919 |
2023-03-22 | 914 | 916 | 907 | 912 | 268,600 | 912 |
2023-03-20 | 908 | 909 | 896 | 901 | 534,100 | 901 |
2023-03-17 | 925 | 925 | 913 | 920 | 556,900 | 920 |
2023-03-16 | 907 | 913 | 901 | 911 | 313,800 | 911 |
2023-03-15 | 911 | 923 | 910 | 922 | 331,500 | 922 |
2023-03-14 | 905 | 909 | 892 | 905 | 475,200 | 905 |
2023-03-13 | 927 | 927 | 907 | 919 | 375,500 | 919 |
2023-03-10 | 938 | 939 | 927 | 932 | 449,700 | 932 |
2023-03-09 | 938 | 945 | 934 | 940 | 362,400 | 940 |
2023-03-08 | 922 | 934 | 914 | 932 | 543,400 | 932 |
2023-03-07 | 905 | 921 | 905 | 921 | 560,800 | 921 |
2023-03-06 | 900 | 905 | 894 | 901 | 395,900 | 901 |
2023-03-03 | 897 | 901 | 892 | 896 | 545,000 | 896 |
2023-03-02 | 904 | 909 | 899 | 900 | 303,900 | 900 |
2023-03-01 | 893 | 901 | 892 | 901 | 308,300 | 901 |
2023-02-28 | 900 | 903 | 889 | 894 | 542,700 | 894 |
2023-02-27 | 900 | 908 | 897 | 907 | 453,800 | 907 |
2023-02-24 | 893 | 903 | 891 | 894 | 367,100 | 894 |
2023-02-22 | 890 | 894 | 887 | 888 | 300,300 | 888 |
2023-02-21 | 886 | 893 | 879 | 892 | 356,000 | 892 |
2023-02-20 | 871 | 879 | 869 | 877 | 304,300 | 877 |
2023-02-17 | 869 | 877 | 866 | 867 | 412,100 | 867 |
2023-02-16 | 876 | 879 | 862 | 866 | 470,500 | 866 |
2023-02-15 | 882 | 882 | 870 | 873 | 255,200 | 873 |
2023-02-14 | 871 | 878 | 869 | 874 | 277,700 | 874 |
2023-02-13 | 871 | 872 | 864 | 866 | 115,800 | 866 |
2023-02-10 | 859 | 871 | 859 | 865 | 143,600 | 865 |
2023-02-09 | 857 | 868 | 856 | 863 | 191,100 | 863 |
2023-02-08 | 853 | 859 | 853 | 858 | 225,600 | 858 |
2023-02-07 | 854 | 855 | 844 | 846 | 165,400 | 846 |
2023-02-06 | 852 | 855 | 846 | 849 | 174,900 | 849 |
2023-02-03 | 853 | 853 | 842 | 842 | 274,900 | 842 |
2023-02-02 | 858 | 861 | 854 | 856 | 216,700 | 856 |
2023-02-01 | 879 | 879 | 861 | 862 | 419,400 | 862 |
2023-01-31 | 864 | 881 | 860 | 872 | 490,600 | 872 |
2023-01-30 | 844 | 876 | 844 | 857 | 617,400 | 857 |
2023-01-27 | 851 | 856 | 847 | 856 | 224,900 | 856 |
2023-01-26 | 858 | 860 | 850 | 854 | 223,200 | 854 |
2023-01-25 | 862 | 864 | 855 | 859 | 242,600 | 859 |
2023-01-24 | 852 | 858 | 851 | 856 | 184,000 | 856 |
2023-01-23 | 850 | 856 | 846 | 853 | 199,300 | 853 |
2023-01-20 | 841 | 851 | 839 | 845 | 160,700 | 845 |
2023-01-19 | 841 | 845 | 839 | 842 | 157,700 | 842 |
2023-01-18 | 836 | 846 | 832 | 841 | 199,800 | 841 |
2023-01-17 | 831 | 838 | 831 | 834 | 166,400 | 834 |
2023-01-16 | 831 | 836 | 830 | 832 | 134,700 | 832 |
2023-01-13 | 831 | 840 | 831 | 835 | 194,200 | 835 |
2023-01-12 | 838 | 839 | 831 | 831 | 168,800 | 831 |
2023-01-11 | 834 | 843 | 833 | 840 | 208,900 | 840 |
2023-01-10 | 838 | 841 | 828 | 828 | 220,400 | 828 |
2023-01-06 | 842 | 842 | 835 | 836 | 162,500 | 836 |
2023-01-05 | 848 | 849 | 838 | 839 | 232,000 | 839 |
2023-01-04 | 863 | 864 | 848 | 848 | 227,200 | 848 |
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