1942 (株)関電工 の時系列データ [1993年度]

日付始値高値安値終値出来高調整後終値
1993-12-302,1002,1402,1002,14067,0001,607.81
1993-12-292,0902,1102,0502,090117,0001,570.25
1993-12-282,0902,1502,0902,13096,0001,600.30
1993-12-272,1202,1302,0802,130110,0001,600.30
1993-12-242,1902,1902,1102,160244,0001,622.84
1993-12-222,2502,2502,2102,230103,0001,675.43
1993-12-212,2602,2602,2202,22084,0001,667.92
1993-12-202,2902,2902,2602,280161,0001,713
1993-12-172,3002,3002,2602,290234,0001,720.51
1993-12-162,2502,3002,2502,270114,0001,705.48
1993-12-152,2002,2502,2002,24038,0001,682.95
1993-12-142,2102,2202,2102,21088,0001,660.41
1993-12-132,1702,2402,1602,20094,0001,652.89
1993-12-102,1502,2402,1102,160311,0001,622.84
1993-12-092,1802,2402,1802,19075,0001,645.38
1993-12-082,2202,2202,1202,150113,0001,615.33
1993-12-072,2202,2502,1702,180170,0001,637.87
1993-12-062,2802,2802,2102,230157,0001,675.43
1993-12-032,3402,3402,2602,290111,0001,720.51
1993-12-022,3702,4402,3302,350128,0001,765.59
1993-12-012,3002,3502,2502,33092,0001,750.56
1993-11-302,1602,2702,1602,260192,0001,697.97
1993-11-292,2002,2002,0402,130164,0001,600.30
1993-11-262,4802,4802,2802,320209,0001,743.05
1993-11-252,5102,5302,4402,490764,0001,870.77
1993-11-242,5502,5902,5502,550131,0001,915.85
1993-11-222,5902,6202,5702,590159,0001,945.91
1993-11-192,6102,6902,5702,670364,0002,006.01
1993-11-182,5702,6102,5602,610149,0001,960.93
1993-11-172,5602,5702,5502,560119,0001,923.37
1993-11-162,5102,5702,5102,570209,0001,930.88
1993-11-152,5502,5502,5202,52093,0001,893.31
1993-11-122,5002,5602,4902,550122,0001,915.85
1993-11-112,4502,4902,4302,490205,0001,870.77
1993-11-102,4902,4902,4202,420211,0001,818.18
1993-11-092,5702,5702,5102,510160,0001,885.80
1993-11-082,5802,5902,5502,560222,0001,923.37
1993-11-052,6202,6402,5902,620291,0001,968.44
1993-11-042,6002,6502,5902,610229,0001,960.93
1993-11-022,6002,6402,6002,610250,0001,960.93
1993-11-012,6402,6402,6102,61098,0001,960.93
1993-10-292,6302,6402,6202,620270,0001,968.44
1993-10-282,6602,6602,6102,610216,0001,960.93
1993-10-272,6702,6902,6502,660203,0001,998.50
1993-10-262,6602,6902,6502,67074,0002,006.01
1993-10-252,7502,7502,7002,700136,0002,028.55
1993-10-222,7302,7402,7202,720162,0002,043.58
1993-10-212,7502,7502,7202,720129,0002,043.58
1993-10-202,7602,7902,7502,77076,0002,081.14
1993-10-192,7602,8002,7502,800127,0002,103.68
1993-10-182,8202,8202,7802,780203,0002,088.66
1993-10-152,8202,8202,7802,780249,0002,088.66
1993-10-142,7202,8402,7202,830596,0002,126.22
1993-10-132,7202,7402,7202,740196,0002,058.60
1993-10-122,7902,7902,7102,720146,0002,043.58
1993-10-082,7202,7802,7202,780155,0002,088.66
1993-10-072,7102,7202,6902,710216,0002,036.06
1993-10-062,6502,7002,6202,700394,0002,028.55
1993-10-052,6302,6502,6002,650156,0001,990.98
1993-10-042,6602,6602,6102,630227,0001,975.96
1993-10-012,6302,6802,6202,670344,0002,006.01
1993-09-302,6902,6902,6202,630128,0001,975.96
1993-09-292,6802,6902,6702,68093,0002,013.52
1993-09-282,7002,7002,6902,700118,0002,028.55
1993-09-272,7002,7102,6902,700165,0002,028.55
1993-09-242,7002,7302,6802,73066,0002,051.09
1993-09-222,7102,7102,6702,700149,0002,028.55
1993-09-212,7302,7502,7102,710160,0002,036.06
1993-09-202,7202,7202,6502,690134,0002,021.04
1993-09-172,7502,7502,7002,71099,0002,036.06
1993-09-162,7902,7902,7302,750180,0002,066.12
1993-09-142,8002,8202,7602,790185,0002,096.17
1993-09-132,7902,8002,7802,800201,0002,103.68
1993-09-102,7902,7902,7502,79096,0002,096.17
1993-09-092,7302,7702,7302,77079,0002,081.14
1993-09-082,7802,7802,7502,770147,0002,081.14
1993-09-072,8002,8002,7602,780147,0002,088.66
1993-09-062,7902,8002,7602,780107,0002,088.66
1993-09-032,8002,8302,7302,760240,0002,073.63
1993-09-022,7102,8002,7102,790274,0002,096.17
1993-09-012,6602,7002,6602,700181,0002,028.55
1993-08-312,6602,6902,6602,69084,0002,021.04
1993-08-302,6602,6702,6102,66071,0001,998.50
1993-08-272,5902,6702,5902,630125,0001,975.96
1993-08-262,6002,6002,5902,600245,0001,953.42
1993-08-252,6402,6402,6002,610158,0001,960.93
1993-08-242,6402,6502,6302,640201,0001,983.47
1993-08-232,6402,6502,6302,63057,0001,975.96
1993-08-202,6902,6902,6302,65068,0001,990.98
1993-08-192,7002,7002,6502,650105,0001,990.98
1993-08-182,7002,7302,6802,680140,0002,013.52
1993-08-172,7502,7602,6802,69097,0002,021.04
1993-08-162,7402,7502,7102,75056,0002,066.12
1993-08-132,7802,7902,7602,760245,0002,073.63
1993-08-122,7402,7602,7202,760376,0002,073.63
1993-08-112,6602,6702,6402,670611,0002,006.01
1993-08-102,6302,6702,6302,660457,0001,998.50
1993-08-092,6702,6702,6002,65025,0001,990.98
1993-08-062,6302,6302,5802,630100,0001,975.96
1993-08-052,6302,6402,6202,63049,0001,975.96
1993-08-042,6702,6702,6302,640128,0001,983.47
1993-08-032,6502,6802,6502,67069,0002,006.01
1993-08-022,6702,6702,6302,64062,0001,983.47
1993-07-302,6902,7002,6502,69088,0002,021.04
1993-07-292,6402,6902,6102,690112,0002,021.04
1993-07-282,6102,6602,6002,660100,0001,998.50
1993-07-272,5902,6902,5902,65037,0001,990.98
1993-07-262,5802,6002,5802,58056,0001,938.39
1993-07-232,6102,6202,5802,58057,0001,938.39
1993-07-222,6102,6502,6102,62030,0001,968.44
1993-07-212,6102,6702,6102,630123,0001,975.96
1993-07-202,6902,6902,6102,65082,0001,990.98
1993-07-192,6902,7002,6702,700112,0002,028.55
1993-07-162,7002,7302,6802,730107,0002,051.09
1993-07-152,7102,7202,7002,700132,0002,028.55
1993-07-142,7102,7302,6802,700116,0002,028.55
1993-07-132,6402,7402,6302,730130,0002,051.09
1993-07-122,6202,6402,6002,60094,0001,953.42
1993-07-092,5702,6002,5602,60043,0001,953.42
1993-07-082,5302,5602,5202,530103,0001,900.83
1993-07-072,5102,5502,5002,550122,0001,915.85
1993-07-062,5102,5302,5002,520214,0001,893.31
1993-07-052,5702,5702,5302,530141,0001,900.83
1993-07-022,6002,6002,5602,570130,0001,930.88
1993-07-012,5702,6002,5702,600131,0001,953.42
1993-06-302,5802,6102,5602,580196,0001,938.39
1993-06-292,6002,6802,6002,61091,0001,960.93
1993-06-282,5802,6102,5702,600165,0001,953.42
1993-06-252,6102,6202,5702,60093,0001,953.42
1993-06-242,5802,6102,5802,610139,0001,960.93
1993-06-232,6002,6202,5602,570165,0001,930.88
1993-06-222,6502,6502,6102,630179,0001,975.96
1993-06-212,6602,6802,6102,650243,0001,990.98
1993-06-182,7502,7502,7302,74063,0002,058.60
1993-06-172,7802,7802,7502,750193,0002,066.12
1993-06-162,8002,8202,7802,820155,0002,118.71
1993-06-152,8502,8602,8002,840108,0002,133.73
1993-06-142,8602,8802,8602,86092,0002,148.76
1993-06-112,8202,9002,8102,890241,0002,171.30
1993-06-102,8102,8202,8102,82098,0002,118.71
1993-06-082,8402,8702,8102,820204,0002,118.71
1993-06-072,8902,9102,8302,83090,0002,126.22
1993-06-042,8802,9302,8602,930228,0002,201.35
1993-06-032,8302,8802,8202,87096,0002,156.27
1993-06-022,8302,9002,8102,870103,0002,156.27
1993-06-012,8402,8402,8102,81071,0002,111.19
1993-05-312,8502,8602,8302,830161,0002,126.22
1993-05-282,8702,8902,8502,850160,0002,141.25
1993-05-272,8502,9002,8302,830315,0002,126.22
1993-05-262,9002,9002,8702,890304,0002,171.30
1993-05-252,8702,9302,8702,890190,0002,171.30
1993-05-242,8702,9402,8702,89099,0002,171.30
1993-05-212,8502,9102,8502,910436,0002,186.33
1993-05-202,8502,8802,8502,860245,0002,148.76
1993-05-192,8402,8702,8302,850284,0002,141.25
1993-05-182,9002,9002,8602,870349,0002,156.27
1993-05-172,8902,9302,8902,930175,0002,201.35
1993-05-142,9202,9402,8902,930296,0002,201.35
1993-05-132,9302,9602,9102,960276,0002,223.89
1993-05-122,9803,0002,9302,950228,0002,216.38
1993-05-113,0303,0302,9802,990254,0002,246.43
1993-05-103,0303,0303,0003,030320,0002,276.48
1993-05-072,9403,0002,9202,990101,0002,246.43
1993-05-063,0103,0302,9702,970318,0002,231.41
1993-04-302,9603,0002,9203,000352,0002,253.94
1993-04-283,0203,0202,9202,950549,0002,216.38
1993-04-272,8803,0002,8502,950788,0002,216.38
1993-04-262,7602,8002,7602,800219,0002,103.68
1993-04-232,7502,7802,7302,760334,0002,073.63
1993-04-222,8502,8502,7802,780342,0002,088.66
1993-04-212,9002,9102,8202,850380,0002,141.25
1993-04-202,9102,9402,8902,910634,0002,186.33
1993-04-192,8602,9202,8502,910396,0002,186.33
1993-04-162,9502,9502,8902,900375,0002,178.81
1993-04-152,9903,0002,9502,950294,0002,216.38
1993-04-143,0803,1102,9802,9901,285,0002,246.43
1993-04-132,9503,0502,9503,0301,450,0002,276.48
1993-04-122,9803,0002,9303,000198,0002,253.94
1993-04-092,9903,0602,9703,0301,176,0002,276.48
1993-04-082,9102,9502,8602,950669,0002,216.38
1993-04-072,8802,9302,8002,8501,068,0002,141.25
1993-04-062,9503,0002,9002,920857,0002,193.84
1993-04-053,0803,1102,9903,0001,016,0002,253.94
1993-04-022,9803,2002,9303,0502,423,9992,291.51
1993-04-012,7402,9002,7002,9002,659,9992,178.81
1993-03-312,6502,7702,6402,7601,849,9992,073.63
1993-03-302,6302,7002,6002,670757,0002,006.01
1993-03-292,5602,5902,5202,590649,0001,945.91
1993-03-262,3702,5202,3402,520657,0001,893.31
1993-03-252,4602,5602,4602,540625,0001,734.85
1993-03-242,3902,4502,3902,430293,0001,659.72
1993-03-232,4402,4702,4202,430189,0001,659.72
1993-03-222,4702,4902,4502,480136,0001,693.87
1993-03-192,5202,5402,5002,510424,0001,714.36
1993-03-182,5402,5602,5202,530603,0001,728.02
1993-03-172,4102,5302,4102,530721,0001,728.02
1993-03-162,4102,4502,4002,430420,0001,659.72
1993-03-152,3502,3802,3302,370226,0001,618.74
1993-03-122,3502,3802,3302,370198,0001,618.74
1993-03-112,3902,3902,3602,390493,0001,632.40
1993-03-102,3902,4202,3602,380687,0001,625.57
1993-03-092,3802,4502,3802,380857,0001,625.57
1993-03-082,3002,4102,2902,390984,0001,632.40
1993-03-052,1702,3002,1702,280528,0001,557.27
1993-03-042,1302,2102,1302,170690,0001,482.14
1993-03-032,0702,1502,0702,130246,0001,454.82
1993-03-022,0802,0902,0702,07083,0001,413.84
1993-03-012,0902,1002,0802,080117,0001,420.67
1993-02-262,0902,0902,0802,080102,0001,420.67
1993-02-252,0902,1002,0902,090139,0001,427.50
1993-02-242,0802,1102,0802,100148,0001,434.33
1993-02-232,0802,0902,0802,08085,0001,420.67
1993-02-222,0902,0902,0802,08067,0001,420.67
1993-02-192,0802,0902,0702,09094,0001,427.50
1993-02-182,0802,1002,0802,080112,0001,420.67
1993-02-172,0802,0802,0702,080153,0001,420.67
1993-02-162,0802,0902,0702,080131,0001,420.67
1993-02-152,0302,0802,0302,08079,0001,420.67
1993-02-122,0302,0402,0302,03031,0001,386.52
1993-02-102,0402,0602,0402,05059,0001,400.18
1993-02-092,0702,0702,0502,05043,0001,400.18
1993-02-082,0702,0702,0502,07028,0001,413.84
1993-02-052,0602,1002,0502,07056,0001,413.84
1993-02-042,0502,0702,0502,06073,0001,407.01
1993-02-032,0202,0702,0202,060724,0001,407.01
1993-02-022,0302,0402,0102,010785,0001,372.86
1993-02-012,0102,0502,0102,03025,0001,386.52
1993-01-292,0602,1002,0002,00057,0001,366.03
1993-01-282,0202,0802,0202,050639,0001,400.18
1993-01-272,0102,0302,0102,010564,0001,372.86
1993-01-262,0502,0902,0502,05014,0001,400.18
1993-01-252,1002,1002,0302,09087,0001,427.50
1993-01-222,1102,1102,1002,10095,0001,434.33
1993-01-212,0602,0902,0602,09013,0001,427.50
1993-01-202,1202,1202,0902,10045,0001,434.33
1993-01-192,1002,1202,0902,12077,0001,447.99
1993-01-182,0902,1002,0902,10030,0001,434.33
1993-01-142,1102,1202,0902,09017,0001,427.50
1993-01-132,0902,1502,0902,15069,0001,468.48
1993-01-122,1502,1502,0902,09028,0001,427.50
1993-01-112,1502,1502,1102,15063,0001,468.48
1993-01-082,1102,1502,1102,14079,0001,461.65
1993-01-072,0902,1302,0902,10042,0001,434.33
1993-01-062,1202,1202,0802,12037,0001,447.99
1993-01-052,0602,0802,0602,08035,0001,420.67
1993-01-042,0302,0602,0302,06019,0001,407.01

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