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
2023-03-31924935923935494,600935
2023-03-30914920908920327,500920
2023-03-29922932917931469,200931
2023-03-28922925913915231,200915
2023-03-27920920913914250,200914
2023-03-24913918910913221,600913
2023-03-23904921901919304,300919
2023-03-22914916907912268,600912
2023-03-20908909896901534,100901
2023-03-17925925913920556,900920
2023-03-16907913901911313,800911
2023-03-15911923910922331,500922
2023-03-14905909892905475,200905
2023-03-13927927907919375,500919
2023-03-10938939927932449,700932
2023-03-09938945934940362,400940
2023-03-08922934914932543,400932
2023-03-07905921905921560,800921
2023-03-06900905894901395,900901
2023-03-03897901892896545,000896
2023-03-02904909899900303,900900
2023-03-01893901892901308,300901
2023-02-28900903889894542,700894
2023-02-27900908897907453,800907
2023-02-24893903891894367,100894
2023-02-22890894887888300,300888
2023-02-21886893879892356,000892
2023-02-20871879869877304,300877
2023-02-17869877866867412,100867
2023-02-16876879862866470,500866
2023-02-15882882870873255,200873
2023-02-14871878869874277,700874
2023-02-13871872864866115,800866
2023-02-10859871859865143,600865
2023-02-09857868856863191,100863
2023-02-08853859853858225,600858
2023-02-07854855844846165,400846
2023-02-06852855846849174,900849
2023-02-03853853842842274,900842
2023-02-02858861854856216,700856
2023-02-01879879861862419,400862
2023-01-31864881860872490,600872
2023-01-30844876844857617,400857
2023-01-27851856847856224,900856
2023-01-26858860850854223,200854
2023-01-25862864855859242,600859
2023-01-24852858851856184,000856
2023-01-23850856846853199,300853
2023-01-20841851839845160,700845
2023-01-19841845839842157,700842
2023-01-18836846832841199,800841
2023-01-17831838831834166,400834
2023-01-16831836830832134,700832
2023-01-13831840831835194,200835
2023-01-12838839831831168,800831
2023-01-11834843833840208,900840
2023-01-10838841828828220,400828
2023-01-06842842835836162,500836
2023-01-05848849838839232,000839
2023-01-04863864848848227,200848

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