1942 (株)関電工の時系列データ [1985年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1985-12-28	3,200	3,210	3,150	3,200	1,645,000	1,189.93
1985-12-27	3,070	3,200	3,070	3,190	4,324,000	1,186.21
1985-12-26	3,030	3,110	2,980	3,050	2,801,000	1,134.15
1985-12-25	3,040	3,090	3,010	3,040	648,000	1,130.44
1985-12-24	3,060	3,080	3,010	3,040	1,272,000	1,130.44
1985-12-23	2,890	3,070	2,890	3,070	3,520,000	1,141.59
1985-12-21	2,850	2,910	2,810	2,900	490,000	1,078.38
1985-12-20	2,930	2,930	2,850	2,850	485,000	1,059.78
1985-12-19	2,920	2,960	2,920	2,940	892,000	1,093.25
1985-12-18	2,980	2,990	2,950	2,960	2,464,000	1,100.69
1985-12-17	2,870	2,970	2,840	2,950	2,320,000	1,096.97
1985-12-16	2,870	2,870	2,810	2,840	333,000	1,056.06
1985-12-13	2,890	2,920	2,860	2,860	1,034,000	1,063.50
1985-12-12	2,880	2,940	2,870	2,910	2,529,000	1,082.09
1985-12-11	2,780	2,900	2,780	2,870	2,252,000	1,067.22
1985-12-10	2,790	2,820	2,770	2,770	1,489,000	1,030.03
1985-12-09	2,700	2,790	2,700	2,780	1,527,000	1,033.75
1985-12-07	2,630	2,730	2,620	2,700	747,000	1,004
1985-12-06	2,700	2,720	2,620	2,620	1,216,000	974.26
1985-12-05	2,650	2,670	2,620	2,650	997,000	985.41
1985-12-04	2,490	2,640	2,480	2,640	1,072,000	981.69
1985-12-03	2,490	2,500	2,470	2,500	206,000	929.63
1985-12-02	2,500	2,530	2,480	2,500	91,000	929.63
1985-11-30	2,510	2,530	2,500	2,510	120,000	933.35
1985-11-29	2,500	2,540	2,480	2,540	184,000	944.51
1985-11-28	2,550	2,550	2,500	2,520	475,000	937.07
1985-11-27	2,550	2,560	2,520	2,560	1,312,000	951.95
1985-11-26	2,560	2,580	2,540	2,560	1,005,000	951.95
1985-11-25	2,480	2,560	2,470	2,530	1,266,000	940.79
1985-11-22	2,470	2,500	2,440	2,480	1,065,000	922.20
1985-11-21	2,370	2,470	2,370	2,450	1,313,000	911.04
1985-11-20	2,320	2,350	2,320	2,350	58,000	873.86
1985-11-19	2,300	2,320	2,280	2,290	30,000	851.55
1985-11-18	2,350	2,350	2,320	2,320	32,000	862.70
1985-11-16	2,310	2,340	2,300	2,340	35,000	870.14
1985-11-15	2,320	2,390	2,310	2,310	104,000	858.98
1985-11-14	2,330	2,330	2,280	2,330	306,000	866.42
1985-11-13	2,330	2,350	2,330	2,340	172,000	870.14
1985-11-12	2,350	2,360	2,300	2,330	209,000	866.42
1985-11-11	2,340	2,350	2,310	2,340	151,000	870.14
1985-11-08	2,360	2,370	2,320	2,330	204,000	866.42
1985-11-07	2,420	2,430	2,360	2,360	818,000	877.58
1985-11-06	2,350	2,410	2,300	2,400	1,371,000	892.45
1985-11-05	2,300	2,370	2,300	2,330	779,000	866.42
1985-11-02	2,270	2,300	2,250	2,270	224,000	844.11
1985-11-01	2,210	2,240	2,190	2,230	328,000	829.23
1985-10-31	2,150	2,200	2,150	2,150	263,000	799.49
1985-10-30	2,160	2,180	2,140	2,140	48,000	795.77
1985-10-29	2,100	2,170	2,100	2,130	66,000	792.05
1985-10-28	2,200	2,200	2,100	2,100	148,000	780.89
1985-10-26	2,090	2,180	2,090	2,160	66,000	803.20
1985-10-25	2,190	2,220	2,150	2,160	135,000	803.20
1985-10-24	2,250	2,250	2,180	2,190	76,000	814.36
1985-10-23	2,230	2,240	2,210	2,210	128,000	821.80
1985-10-22	2,330	2,330	2,230	2,230	129,000	829.23
1985-10-21	2,290	2,300	2,260	2,290	98,000	851.55
1985-10-19	2,230	2,250	2,230	2,250	61,000	836.67
1985-10-18	2,210	2,260	2,210	2,220	178,000	825.52
1985-10-17	2,250	2,250	2,150	2,200	221,000	818.08
1985-10-16	2,330	2,330	2,280	2,280	252,000	847.83
1985-10-15	2,360	2,380	2,310	2,310	85,000	858.98
1985-10-14	2,300	2,380	2,300	2,380	108,000	885.01
1985-10-11	2,310	2,320	2,290	2,300	136,000	855.26
1985-10-09	2,310	2,370	2,300	2,310	194,000	858.98
1985-10-08	2,280	2,350	2,280	2,350	150,000	873.86
1985-10-07	2,320	2,330	2,280	2,280	90,000	847.83
1985-10-05	2,320	2,320	2,320	2,320	9,000	862.70
1985-10-04	2,370	2,370	2,310	2,310	127,000	858.98
1985-10-03	2,350	2,370	2,330	2,340	149,000	870.14
1985-10-02	2,400	2,410	2,320	2,350	194,000	873.86
1985-10-01	2,470	2,480	2,360	2,360	521,000	877.58
1985-09-30	2,380	2,480	2,380	2,460	452,000	914.76
1985-09-28	2,360	2,470	2,360	2,420	233,000	899.89
1985-09-27	2,400	2,510	2,390	2,400	1,465,000	892.45
1985-09-26	2,390	2,440	2,360	2,400	2,865,000	892.45
1985-09-25	2,270	2,280	2,220	2,240	659,000	832.95
1985-09-24	2,270	2,270	2,200	2,230	1,006,000	829.23
1985-09-21	2,180	2,210	2,180	2,190	164,000	814.36
1985-09-20	2,210	2,220	2,170	2,200	323,000	818.08
1985-09-19	2,230	2,240	2,180	2,200	264,000	818.08
1985-09-18	2,230	2,240	2,170	2,220	473,000	825.52
1985-09-17	2,260	2,270	2,200	2,210	526,000	821.80
1985-09-13	2,260	2,290	2,240	2,260	725,000	840.39
1985-09-12	2,290	2,320	2,260	2,300	586,000	855.26
1985-09-11	2,340	2,350	2,260	2,280	1,263,000	847.83
1985-09-10	2,250	2,320	2,250	2,300	1,649,000	855.26
1985-09-09	2,220	2,240	2,200	2,210	295,000	821.80
1985-09-07	2,230	2,230	2,190	2,190	120,000	814.36
1985-09-06	2,240	2,240	2,140	2,190	565,000	814.36
1985-09-05	2,140	2,200	2,100	2,200	291,000	818.08
1985-09-04	2,120	2,120	2,090	2,100	118,000	780.89
1985-09-03	2,160	2,160	2,120	2,140	70,000	795.77
1985-09-02	2,120	2,160	2,100	2,150	228,000	799.49
1985-08-31	2,110	2,110	2,100	2,100	41,000	780.89
1985-08-30	2,100	2,160	2,100	2,100	223,000	780.89
1985-08-29	2,190	2,200	2,130	2,130	145,000	792.05
1985-08-28	2,170	2,210	2,160	2,170	333,000	806.92
1985-08-27	2,140	2,170	2,130	2,160	159,000	803.20
1985-08-26	2,120	2,150	2,090	2,130	124,000	792.05
1985-08-24	2,090	2,110	2,090	2,110	52,000	784.61
1985-08-23	2,120	2,120	2,100	2,120	132,000	788.33
1985-08-22	2,150	2,160	2,130	2,140	70,000	795.77
1985-08-21	2,150	2,170	2,120	2,130	124,000	792.05
1985-08-20	2,140	2,140	2,100	2,110	74,000	784.61
1985-08-19	2,210	2,210	2,130	2,150	77,000	799.49
1985-08-17	2,240	2,240	2,200	2,200	183,000	818.08
1985-08-16	2,150	2,250	2,150	2,220	1,525,000	825.52
1985-08-15	2,080	2,140	2,080	2,110	356,000	784.61
1985-08-14	2,040	2,100	2,030	2,070	126,000	769.74
1985-08-13	2,010	2,050	2,000	2,050	185,000	762.30
1985-08-12	2,010	2,030	1,970	2,030	139,000	754.86
1985-08-09	1,990	2,020	1,990	2,000	172,000	743.71
1985-08-08	1,930	1,980	1,930	1,980	150,000	736.27
1985-08-07	1,940	1,940	1,890	1,930	137,000	717.68
1985-08-06	1,950	1,950	1,890	1,950	163,000	725.12
1985-08-05	1,950	1,980	1,930	1,960	61,000	728.83
1985-08-03	1,950	1,970	1,950	1,950	140,000	725.12
1985-08-02	1,970	2,020	1,930	1,950	360,000	725.12
1985-08-01	1,970	2,020	1,940	1,950	397,000	725.12
1985-07-31	2,060	2,070	1,930	1,950	288,000	725.12
1985-07-30	2,090	2,130	2,060	2,060	522,000	766.02
1985-07-29	2,210	2,220	2,150	2,170	650,000	806.92
1985-07-27	2,180	2,210	2,170	2,170	133,000	806.92
1985-07-26	2,200	2,220	2,170	2,170	306,000	806.92
1985-07-25	2,230	2,250	2,180	2,210	1,197,000	821.80
1985-07-24	2,190	2,250	2,180	2,180	1,367,000	810.64
1985-07-23	2,130	2,210	2,130	2,180	656,000	810.64
1985-07-22	2,160	2,210	2,110	2,140	529,000	795.77
1985-07-20	2,250	2,260	2,180	2,200	1,396,000	818.08
1985-07-19	2,140	2,280	2,090	2,230	4,469,000	829.23
1985-07-18	2,110	2,180	2,070	2,140	5,439,000	795.77
1985-07-17	1,830	2,110	1,830	2,110	5,135,000	784.61
1985-07-16	1,830	1,830	1,810	1,810	190,000	673.06
1985-07-15	1,870	1,890	1,780	1,800	749,000	669.34
1985-07-12	1,730	1,810	1,700	1,810	150,000	673.06
1985-07-11	1,740	1,740	1,720	1,720	55,000	639.59
1985-07-10	1,780	1,780	1,760	1,760	51,000	654.46
1985-07-09	1,780	1,780	1,750	1,750	31,000	650.74
1985-07-08	1,790	1,790	1,750	1,750	19,000	650.74
1985-07-06	1,730	1,790	1,730	1,790	60,000	665.62
1985-07-05	1,790	1,790	1,730	1,760	39,000	654.46
1985-07-04	1,780	1,800	1,750	1,800	15,000	669.34
1985-07-03	1,790	1,800	1,790	1,800	49,000	669.34
1985-07-02	1,830	1,830	1,780	1,820	37,000	676.77
1985-07-01	1,840	1,850	1,790	1,830	168,000	680.49
1985-06-29	1,800	1,840	1,790	1,840	307,000	684.21
1985-06-28	1,750	1,800	1,750	1,800	351,000	669.34
1985-06-27	1,790	1,790	1,720	1,780	128,000	661.90
1985-06-26	1,780	1,790	1,760	1,780	254,000	661.90
1985-06-25	1,760	1,790	1,730	1,790	187,000	665.62
1985-06-24	1,750	1,760	1,750	1,750	92,000	650.74
1985-06-22	1,730	1,740	1,730	1,740	33,000	647.03
1985-06-21	1,720	1,730	1,700	1,700	96,000	632.15
1985-06-20	1,710	1,730	1,680	1,690	172,000	628.43
1985-06-19	1,690	1,720	1,690	1,710	149,000	635.87
1985-06-18	1,710	1,720	1,680	1,690	169,000	628.43
1985-06-17	1,750	1,750	1,710	1,710	204,000	635.87
1985-06-15	1,760	1,760	1,750	1,750	161,000	650.74
1985-06-14	1,750	1,760	1,720	1,750	125,000	650.74
1985-06-13	1,750	1,760	1,730	1,750	65,000	650.74
1985-06-12	1,780	1,790	1,740	1,760	175,000	654.46
1985-06-11	1,800	1,800	1,760	1,790	123,000	665.62
1985-06-10	1,820	1,820	1,740	1,790	179,000	665.62
1985-06-07	1,750	1,820	1,750	1,790	560,000	665.62
1985-06-06	1,730	1,740	1,720	1,740	61,000	647.03
1985-06-05	1,730	1,740	1,720	1,730	51,000	643.31
1985-06-04	1,740	1,750	1,710	1,750	84,000	650.74
1985-06-03	1,770	1,770	1,720	1,740	203,000	647.03
1985-06-01	1,780	1,790	1,750	1,780	211,000	661.90
1985-05-31	1,760	1,790	1,760	1,780	261,000	661.90
1985-05-30	1,800	1,800	1,780	1,780	177,000	661.90
1985-05-29	1,800	1,810	1,770	1,790	536,000	665.62
1985-05-28	1,740	1,780	1,740	1,780	227,000	661.90
1985-05-27	1,710	1,780	1,710	1,750	113,000	650.74
1985-05-25	1,730	1,740	1,710	1,730	60,000	643.31
1985-05-24	1,680	1,740	1,680	1,740	47,000	647.03
1985-05-23	1,680	1,740	1,680	1,680	37,000	624.71
1985-05-22	1,680	1,720	1,660	1,720	37,000	639.59
1985-05-21	1,670	1,700	1,650	1,700	112,000	632.15
1985-05-20	1,670	1,670	1,640	1,660	68,000	617.28
1985-05-18	1,630	1,660	1,630	1,660	61,000	617.28
1985-05-17	1,660	1,660	1,620	1,620	27,000	602.40
1985-05-16	1,650	1,660	1,610	1,660	72,000	617.28
1985-05-15	1,660	1,690	1,660	1,660	10,000	617.28
1985-05-14	1,650	1,660	1,650	1,650	22,000	613.56
1985-05-13	1,700	1,700	1,640	1,640	70,000	609.84
1985-05-10	1,730	1,730	1,690	1,690	41,000	628.43
1985-05-09	1,760	1,760	1,710	1,730	169,000	643.31
1985-05-08	1,710	1,740	1,710	1,740	150,000	647.03
1985-05-07	1,700	1,700	1,690	1,700	56,000	632.15
1985-05-04	1,700	1,730	1,700	1,700	42,000	632.15
1985-05-02	1,640	1,680	1,640	1,680	48,000	624.71
1985-05-01	1,640	1,670	1,630	1,670	43,000	621
1985-04-30	1,630	1,670	1,630	1,640	46,000	609.84
1985-04-27	1,670	1,670	1,630	1,630	56,000	606.12
1985-04-26	1,610	1,670	1,600	1,670	29,000	621
1985-04-25	1,600	1,610	1,600	1,600	36,000	594.97
1985-04-24	1,590	1,600	1,590	1,600	14,000	594.97
1985-04-23	1,590	1,610	1,590	1,610	48,000	598.68
1985-04-22	1,600	1,600	1,590	1,600	52,000	594.97
1985-04-20	1,600	1,600	1,590	1,600	36,000	594.97
1985-04-19	1,550	1,600	1,550	1,600	264,000	594.97
1985-04-18	1,590	1,600	1,550	1,550	141,000	576.37
1985-04-17	1,600	1,620	1,590	1,590	65,000	591.25
1985-04-16	1,650	1,650	1,580	1,580	71,000	587.53
1985-04-15	1,650	1,650	1,630	1,650	27,000	613.56
1985-04-12	1,630	1,650	1,630	1,640	32,000	609.84
1985-04-11	1,680	1,680	1,660	1,660	6,000	617.28
1985-04-10	1,700	1,700	1,670	1,670	13,000	621
1985-04-09	1,710	1,710	1,690	1,690	18,000	628.43
1985-04-08	1,690	1,690	1,650	1,650	18,000	613.56
1985-04-05	1,700	1,740	1,700	1,740	34,000	647.03
1985-04-04	1,720	1,750	1,720	1,730	24,000	643.31
1985-04-03	1,710	1,780	1,710	1,770	30,000	658.18
1985-04-02	1,780	1,790	1,710	1,710	27,000	635.87
1985-04-01	1,780	1,800	1,780	1,780	76,000	661.90
1985-03-30	1,770	1,800	1,750	1,800	175,000	669.34
1985-03-29	1,720	1,800	1,720	1,780	100,000	661.90
1985-03-28	1,710	1,710	1,670	1,710	135,000	635.87
1985-03-27	1,710	1,710	1,660	1,670	119,000	621
1985-03-26	1,660	1,660	1,640	1,660	14,000	617.28
1985-03-25	1,620	1,640	1,620	1,640	26,000	609.84
1985-03-23	1,670	1,670	1,650	1,650	8,000	613.56
1985-03-22	1,640	1,670	1,640	1,670	33,000	621
1985-03-20	1,630	1,670	1,620	1,660	115,000	617.28
1985-03-19	1,610	1,630	1,600	1,630	36,000	606.12
1985-03-18	1,600	1,610	1,580	1,610	43,000	598.68
1985-03-16	1,580	1,600	1,580	1,580	48,000	587.53
1985-03-15	1,580	1,600	1,580	1,580	23,000	587.53
1985-03-14	1,600	1,610	1,550	1,600	77,000	594.97
1985-03-13	1,600	1,600	1,590	1,600	49,000	594.97
1985-03-12	1,600	1,610	1,580	1,600	54,000	594.97
1985-03-11	1,630	1,630	1,610	1,610	33,000	598.68
1985-03-08	1,600	1,640	1,600	1,610	33,000	598.68
1985-03-07	1,620	1,650	1,620	1,630	14,000	606.12
1985-03-06	1,630	1,670	1,630	1,650	37,000	613.56
1985-03-05	1,670	1,680	1,630	1,630	35,000	606.12
1985-03-04	1,610	1,660	1,610	1,660	30,000	617.28
1985-03-02	1,600	1,620	1,600	1,600	16,000	594.97
1985-03-01	1,600	1,620	1,580	1,610	46,000	598.68
1985-02-28	1,630	1,630	1,600	1,600	30,000	594.97
1985-02-27	1,610	1,610	1,600	1,600	31,000	594.97
1985-02-26	1,570	1,640	1,570	1,640	107,000	609.84
1985-02-25	1,580	1,590	1,560	1,560	41,000	580.09
1985-02-23	1,580	1,580	1,580	1,580	24,000	587.53
1985-02-22	1,610	1,610	1,600	1,600	39,000	594.97
1985-02-21	1,640	1,640	1,610	1,610	21,000	598.68
1985-02-20	1,650	1,650	1,650	1,650	19,000	613.56
1985-02-19	1,670	1,670	1,600	1,660	16,000	617.28
1985-02-18	1,670	1,670	1,670	1,670	8,000	621
1985-02-16	1,670	1,670	1,670	1,670	41,000	621
1985-02-15	1,620	1,650	1,610	1,630	67,000	606.12
1985-02-14	1,590	1,590	1,590	1,590	38,000	591.25
1985-02-13	1,590	1,590	1,580	1,590	76,000	591.25
1985-02-12	1,570	1,580	1,570	1,580	58,000	587.53
1985-02-08	1,540	1,590	1,540	1,570	117,000	583.81
1985-02-07	1,530	1,550	1,520	1,550	113,000	576.37
1985-02-06	1,580	1,580	1,520	1,550	127,000	576.37
1985-02-05	1,600	1,600	1,580	1,590	73,000	591.25
1985-02-04	1,610	1,620	1,590	1,600	102,000	594.97
1985-02-02	1,640	1,640	1,610	1,610	31,000	598.68
1985-02-01	1,680	1,680	1,640	1,640	102,000	609.84
1985-01-31	1,670	1,670	1,660	1,670	56,000	621
1985-01-30	1,660	1,670	1,650	1,670	85,000	621
1985-01-29	1,670	1,680	1,670	1,670	70,000	621
1985-01-28	1,730	1,730	1,660	1,670	50,000	621
1985-01-26	1,700	1,700	1,700	1,700	33,000	632.15
1985-01-25	1,730	1,740	1,700	1,700	90,000	632.15
1985-01-24	1,730	1,750	1,730	1,750	20,000	650.74
1985-01-23	1,730	1,730	1,710	1,710	76,000	635.87
1985-01-22	1,750	1,760	1,710	1,710	87,000	635.87
1985-01-21	1,720	1,750	1,710	1,750	54,000	650.74
1985-01-19	1,730	1,740	1,720	1,720	70,000	639.59
1985-01-18	1,740	1,740	1,730	1,730	101,000	643.31
1985-01-17	1,750	1,750	1,730	1,730	31,000	643.31
1985-01-16	1,780	1,780	1,750	1,750	9,000	650.74
1985-01-14	1,780	1,780	1,740	1,750	43,000	650.74
1985-01-11	1,750	1,790	1,750	1,790	101,000	665.62
1985-01-10	1,760	1,760	1,740	1,750	40,000	650.74
1985-01-09	1,780	1,790	1,750	1,790	31,000	665.62
1985-01-08	1,780	1,790	1,780	1,790	23,000	665.62
1985-01-07	1,780	1,780	1,730	1,730	105,000	643.31
1985-01-05	1,790	1,800	1,770	1,800	136,000	669.34
1985-01-04	1,800	1,820	1,800	1,800	52,000	669.34

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

1942 (株)関電工 の時系列データ [1985年度]

1942 (株)関電工の時系列データ [1985年度]