1942 (株)関電工 の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-06-24822826818822255,200822
2022-06-23812820811818289,400818
2022-06-22805810801806317,300806
2022-06-21800810799806366,200806
2022-06-20807809792794481,400794
2022-06-17796809791807551,800807
2022-06-16816825814816243,000816
2022-06-15826828815815241,200815
2022-06-14823830822827182,500827
2022-06-13830837829835218,200835
2022-06-10836839832835281,100835
2022-06-09840846837838307,800838
2022-06-08840847835844478,700844
2022-06-07829842828837314,500837
2022-06-06813826813822211,500822
2022-06-03815824815819119,000819
2022-06-02820820811815144,000815
2022-06-01808822807822268,000822
2022-05-31814819802802343,400802
2022-05-30816820806813593,700813
2022-05-27815815801801218,300801
2022-05-26807815807810179,600810
2022-05-25808811805809266,300809
2022-05-24811811800800194,200800
2022-05-23808813804810182,700810
2022-05-20805808801804194,400804
2022-05-19795807793804355,100804
2022-05-18810818808808212,100808
2022-05-17818822806807300,400807
2022-05-16822822806809344,900809
2022-05-13810820796820388,400820
2022-05-12818824814814268,000814
2022-05-11828828820820294,800820
2022-05-10825835823834253,300834
2022-05-09825831824826299,200826
2022-05-06820827818824334,000824
2022-05-02824826806812287,500812
2022-04-28803825800824441,600824
2022-04-27800805796796632,400796
2022-04-26805810804808243,600808
2022-04-25809811805806318,800806
2022-04-22816820812817247,900817
2022-04-21823826817822210,700822
2022-04-20821822813816294,400816
2022-04-19819823814818140,000818
2022-04-18820825812813238,100813
2022-04-15820824818820128,300820
2022-04-14814824813824156,800824
2022-04-13812817811816178,700816
2022-04-12817824810813245,300813
2022-04-11814821809819341,400819
2022-04-08829829812815284,000815
2022-04-07826826816817372,800817
2022-04-06835837825829281,400829
2022-04-05842845836836153,000836
2022-04-04835845835842142,200842
2022-04-01829841822841254,200841
2022-03-31845848833834334,800834
2022-03-30864864844852325,400852
2022-03-29870873866870228,000870
2022-03-28877877867874164,300874
2022-03-25877878869873189,200873
2022-03-24876879866873238,100873
2022-03-23879885872881243,800881
2022-03-22875886875877327,900877
2022-03-18855864853860451,900860
2022-03-17862867855858194,500858
2022-03-16860865855855200,200855
2022-03-15858860853855157,100855
2022-03-14858858849851178,600851
2022-03-11849860849855224,500855
2022-03-10848864847859267,800859
2022-03-09834848834841237,100841
2022-03-08862868846848312,700848
2022-03-07864871862862233,700862
2022-03-04881886870871204,700871
2022-03-03877880873876182,100876
2022-03-02871875867867224,900867
2022-03-01886889879881259,400881
2022-02-28869879869873607,800873
2022-02-25873879865870277,700870
2022-02-24877890874888278,700888
2022-02-22866879865876258,200876
2022-02-21867879863878145,100878
2022-02-18880880871875131,400875
2022-02-17886889876879178,400879
2022-02-16886890882885262,500885
2022-02-15869882866871216,600871
2022-02-14858876857876273,300876
2022-02-10867869860863189,700863
2022-02-09861870859869193,900869
2022-02-08865870861863149,000863
2022-02-07857872855870232,500870
2022-02-04860863854862204,200862
2022-02-03855860853857176,500857
2022-02-02840850837849218,000849
2022-02-01850852842843328,300843
2022-01-31860863840851422,200851
2022-01-28854865854861196,800861
2022-01-27855861840847201,900847
2022-01-26870873855855151,000855
2022-01-25857871852871264,000871
2022-01-24848867848862194,000862
2022-01-21840867831862333,300862
2022-01-20845859844845235,100845
2022-01-19860865843845162,400845
2022-01-18876880857863259,100863
2022-01-17870877863876199,300876
2022-01-14859866854864260,200864
2022-01-13877877859859268,700859
2022-01-12870877869875176,600875
2022-01-11877878866873143,200873
2022-01-07875884873877159,900877
2022-01-06880886875876183,700876
2022-01-05893895881882217,100882
2022-01-04898898883888447,800888

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