1942 (株)関電工 の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-01804807793798472,900798
2020-11-30818818795798679,500798
2020-11-27820820810820458,600820
2020-11-26814817808812310,000812
2020-11-25823826815817561,800817
2020-11-24823825812813477,200813
2020-11-20800814799811407,800811
2020-11-19801810800805663,900805
2020-11-18803805793793410,700793
2020-11-17802804794802423,800802
2020-11-16798803791799420,000799
2020-11-13801801789798422,200798
2020-11-12802809793799502,500799
2020-11-11826835804807589,100807
2020-11-108178238038121,068,000812
2020-11-09821821805814459,100814
2020-11-06821825815818376,600818
2020-11-05806816798816425,400816
2020-11-04827827802806489,900806
2020-11-02794823794818689,300818
2020-10-30800800774783595,700783
2020-10-29782794779794277,100794
2020-10-28787793780786435,500786
2020-10-27809809798800362,500800
2020-10-26810818810814201,900814
2020-10-23819826811816237,800816
2020-10-22820823811813240,900813
2020-10-21811822811819419,200819
2020-10-20851852810815706,500815
2020-10-19847851842844192,000844
2020-10-16846851840840200,800840
2020-10-15850854844847210,200847
2020-10-14841847841842255,300842
2020-10-13856857844854272,800854
2020-10-12849852843849281,200849
2020-10-09866866855859284,400859
2020-10-08864869856862379,800862
2020-10-07864868855856388,500856
2020-10-06867874863865283,300865
2020-10-05864874860866266,900866
2020-10-02862868844847409,800847
2020-09-30878881860860446,300860
2020-09-29882882868880362,200880
2020-09-28884893874891472,100891
2020-09-25875881873875359,800875
2020-09-24875876865867333,200867
2020-09-23872878868871440,500871
2020-09-18880886876885574,700885
2020-09-17866872861870417,000870
2020-09-16877878865866430,600866
2020-09-15879882870873403,300873
2020-09-14862872862869472,700869
2020-09-11849855846850430,500850
2020-09-10838849838846436,400846
2020-09-09825836825836403,300836
2020-09-08834838828837278,000837
2020-09-07838838826831274,000831
2020-09-04830842829839442,300839
2020-09-03842846835835353,400835
2020-09-02836836826828463,800828
2020-09-01829836826833322,700833
2020-08-31830844830832309,600832
2020-08-28844849819828677,200828
2020-08-27847851841844205,300844
2020-08-26847854845849461,500849
2020-08-25847860845858468,600858
2020-08-24834840824838365,700838
2020-08-21841844832834479,100834
2020-08-208428478318341,057,800834
2020-08-19850857839851699,400851
2020-08-18867873856858527,500858
2020-08-17880882870876210,800876
2020-08-14880887876884288,600884
2020-08-13880882867879258,200879
2020-08-12869885862881444,300881
2020-08-11850870850869302,200869
2020-08-07845849839843263,100843
2020-08-06827844827837265,900837
2020-08-05837837827827220,400827
2020-08-04828844825839216,000839
2020-08-03823832810825454,500825
2020-07-31849855818826507,700826
2020-07-30862867848862385,800862
2020-07-29876876860862311,200862
2020-07-28887888876879313,900879
2020-07-27883894878894343,200894
2020-07-22901909895898168,000898
2020-07-21905906893899256,000899
2020-07-20905915898913134,100913
2020-07-17904913900910125,300910
2020-07-16912916902907317,400907
2020-07-15905909892901214,900901
2020-07-14885902885895153,700895
2020-07-13892900887900145,400900
2020-07-10892894877877274,100877
2020-07-09893896886892249,300892
2020-07-08902909894894227,400894
2020-07-07914914896903276,500903
2020-07-06904917904917177,100917
2020-07-03903906893905226,400905
2020-07-02908911894894331,600894
2020-07-01921924901905289,000905
2020-06-30918929916917380,200917
2020-06-29909914902903348,700903
2020-06-26919927915923360,900923
2020-06-25921921912917279,200917
2020-06-24932934918927383,900927
2020-06-23946952938940313,900940
2020-06-22935942935942248,500942
2020-06-19952954940948534,700948
2020-06-18962962939956731,000956
2020-06-17973983970970279,600970
2020-06-16958970950965242,900965
2020-06-15952965943943217,100943
2020-06-12960967949957557,400957
2020-06-11971976964969255,900969
2020-06-10978980971973217,200973
2020-06-09978983971980187,800980
2020-06-08978984972983358,200983
2020-06-05977977965969250,600969
2020-06-04987988970978240,000978
2020-06-03995998977981269,800981
2020-06-02986991980980291,600980
2020-06-01978981970981316,800981
2020-05-299961,003981984763,900984
2020-05-281,0151,0229981,007560,5001,007
2020-05-279841,0069731,001560,7001,001
2020-05-26969988957983521,000983
2020-05-25965965950956151,200956
2020-05-22959966954956292,800956
2020-05-21966967952963523,500963
2020-05-20948957942951333,300951
2020-05-19950955933942535,700942
2020-05-18911925900924294,000924
2020-05-15919919897906309,500906
2020-05-14912920897900345,000900
2020-05-13905919903914446,700914
2020-05-12923923912913353,800913
2020-05-11916927911924415,400924
2020-05-08911915898901356,300901
2020-05-07887905882900651,500900
2020-05-01905907874880353,200880
2020-04-30917923892905836,300905
2020-04-28869889856872823,600872
2020-04-27847864847864295,300864
2020-04-24849850835849290,100849
2020-04-23832843825841267,000841
2020-04-22816833812829325,300829
2020-04-21820827813826379,300826
2020-04-20838844832835375,300835
2020-04-17847852832836388,700836
2020-04-16817841813840429,000840
2020-04-15826832814819586,500819
2020-04-14836843830838421,100838
2020-04-13856861844849249,100849
2020-04-10845870839868294,900868
2020-04-09848859840850374,700850
2020-04-08854866840848567,800848
2020-04-07845860826847506,500847
2020-04-06820848818844539,900844
2020-04-03826852815827475,100827
2020-04-02823840821827410,100827
2020-04-01850863828835530,800835
2020-03-31863884846861705,100861
2020-03-30856873827873703,100873
2020-03-27883893873893875,200893
2020-03-26835865824858706,100858
2020-03-25865870830850728,200850
2020-03-24817846796820967,600820
2020-03-237858147728092,053,200809
2020-03-197998027507552,382,000755
2020-03-188168417867891,084,300789
2020-03-177618267618221,249,200822
2020-03-16793801774774762,700774
2020-03-137848167677971,559,300797
2020-03-12838841812825896,400825
2020-03-11850879850853774,100853
2020-03-10837858823855941,300855
2020-03-09860863837852859,800852
2020-03-06880882869874544,800874
2020-03-05909910893895481,200895
2020-03-04886904885898601,400898
2020-03-03934935897898733,500898
2020-03-02905940905929675,800929
2020-02-28921937914915759,000915
2020-02-27956965946951449,200951
2020-02-26955973955971473,200971
2020-02-25965981963966614,000966
2020-02-211,0011,008997997278,800997
2020-02-201,0121,0261,0031,003406,0001,003
2020-02-191,0171,0201,0051,005369,5001,005
2020-02-181,0061,0101,0021,005304,4001,005
2020-02-171,0211,0221,0091,015184,8001,015
2020-02-141,0221,0301,0221,030347,5001,030
2020-02-131,0421,0421,0191,027258,1001,027
2020-02-121,0541,0551,0321,036446,5001,036
2020-02-101,0521,0641,0501,055368,1001,055
2020-02-071,0581,0641,0531,054399,1001,054
2020-02-061,0581,0611,0471,049757,6001,049
2020-02-051,0581,0671,0561,056406,9001,056
2020-02-041,0371,0471,0261,044526,5001,044
2020-02-031,0151,0431,0151,032684,4001,032
2020-01-311,0151,0651,0151,041831,6001,041
2020-01-301,0161,0371,0081,012536,5001,012
2020-01-291,0171,0261,0111,024330,5001,024
2020-01-281,0001,0169971,007644,8001,007
2020-01-271,0251,0281,0201,021271,2001,021
2020-01-241,0461,0491,0381,041286,9001,041
2020-01-231,0431,0581,0431,046288,1001,046
2020-01-221,0421,0571,0401,051265,2001,051
2020-01-211,0491,0571,0451,048296,4001,048
2020-01-201,0351,0471,0351,043229,5001,043
2020-01-171,0201,0311,0191,025301,2001,025
2020-01-161,0191,0291,0141,026412,1001,026
2020-01-151,0021,0231,0021,021390,1001,021
2020-01-141,0271,0291,0111,018688,4001,018
2020-01-101,0311,0441,0301,036394,9001,036
2020-01-091,0571,0581,0351,044527,1001,044
2020-01-081,0451,0451,0301,040329,8001,040
2020-01-071,0571,0641,0541,061304,1001,061
2020-01-061,0311,0471,0301,045394,6001,045

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