1942 (株)関電工 の時系列データ [1994年度]

日付始値高値安値終値出来高調整後終値
1994-12-301,6801,6801,6801,68016,0001,388.43
1994-12-291,6701,6701,6601,67034,0001,380.17
1994-12-281,6801,6801,6701,67050,0001,380.17
1994-12-271,6701,6801,6601,67082,0001,380.17
1994-12-261,6701,6901,6701,68085,0001,388.43
1994-12-221,6701,6801,6601,67089,0001,380.17
1994-12-211,6801,6801,6501,65070,0001,363.64
1994-12-201,6501,6601,6401,66062,0001,371.90
1994-12-191,6501,6501,6401,65047,0001,363.64
1994-12-161,6501,6501,6201,62074,0001,338.84
1994-12-151,6901,7001,6701,670165,0001,380.17
1994-12-141,6801,6801,6701,680201,0001,388.43
1994-12-131,6501,6801,6501,680290,0001,388.43
1994-12-121,7001,7101,6701,670181,0001,380.17
1994-12-091,6601,6801,6601,660181,0001,371.90
1994-12-081,6401,6701,6401,670251,0001,380.17
1994-12-071,6301,6501,6201,65082,0001,363.64
1994-12-061,6501,6601,6501,66035,0001,371.90
1994-12-051,6501,6601,6301,66044,0001,371.90
1994-12-021,6201,6701,6201,64062,0001,355.37
1994-12-011,6601,6601,6201,620111,0001,338.84
1994-11-301,5901,7001,5801,700238,0001,404.96
1994-11-291,5901,6101,5701,58037,0001,305.79
1994-11-281,5401,6001,5401,580124,0001,305.79
1994-11-251,5601,5701,5101,510299,0001,247.93
1994-11-241,5601,5901,5601,570261,0001,297.52
1994-11-221,6401,6401,6001,600251,0001,322.31
1994-11-211,6701,6701,6401,64055,0001,355.37
1994-11-181,6401,6401,6201,640102,0001,355.37
1994-11-171,6501,6601,6201,62043,0001,338.84
1994-11-161,6201,6301,6101,620102,0001,338.84
1994-11-151,5901,6101,5701,610202,0001,330.58
1994-11-141,5901,5901,5601,570133,0001,297.52
1994-11-111,6101,6101,5501,580224,0001,305.79
1994-11-101,7101,7101,6201,62072,0001,338.84
1994-11-091,7201,7201,7001,71091,0001,413.22
1994-11-081,7501,7501,7301,73068,0001,429.75
1994-11-071,7601,7701,7301,76030,0001,454.55
1994-11-041,7501,8001,7301,78044,0001,471.07
1994-11-021,7501,7501,7301,75080,0001,446.28
1994-11-011,7601,7601,7101,720112,0001,421.49
1994-10-311,7501,7701,7401,77022,0001,462.81
1994-10-281,7601,7701,7301,74061,0001,438.02
1994-10-271,7201,7501,7201,75033,0001,446.28
1994-10-261,7101,7301,7101,73082,0001,429.75
1994-10-251,8001,8001,7001,710108,0001,413.22
1994-10-241,8101,8101,8001,80015,0001,487.60
1994-10-211,8201,8201,8001,800255,0001,487.60
1994-10-201,8201,8301,8101,82071,0001,504.13
1994-10-191,8301,8301,8201,82047,0001,504.13
1994-10-181,8201,8301,8101,830341,0001,512.40
1994-10-171,8101,8201,8001,82062,0001,504.13
1994-10-141,8201,8201,8001,80094,0001,487.60
1994-10-131,8201,8301,7901,810235,0001,495.87
1994-10-121,8701,8701,8001,820218,0001,504.13
1994-10-111,8801,8901,8701,87089,0001,545.45
1994-10-071,9001,9001,8801,88086,0001,553.72
1994-10-061,9401,9401,9201,92065,0001,586.78
1994-10-051,9301,9401,9301,94049,0001,603.31
1994-10-041,9501,9501,9301,94028,0001,603.31
1994-10-031,9401,9401,9301,94044,0001,603.31
1994-09-301,9301,9401,9201,94044,0001,603.31
1994-09-291,9401,9401,9201,94074,0001,603.31
1994-09-281,9401,9401,9001,930144,0001,595.04
1994-09-271,9301,9501,9301,93062,0001,595.04
1994-09-261,9801,9901,9301,930108,0001,595.04
1994-09-222,0202,0201,9801,98084,0001,636.36
1994-09-212,0102,0101,9902,00096,0001,652.89
1994-09-201,9902,0201,9702,020130,0001,669.42
1994-09-191,9802,0001,9701,97050,0001,628.10
1994-09-161,9801,9801,9701,98052,0001,636.36
1994-09-141,9901,9901,9701,98070,0001,636.36
1994-09-132,0102,0101,9902,00050,0001,652.89
1994-09-122,0102,0101,9902,01048,0001,661.16
1994-09-092,0202,0201,9901,990137,0001,644.63
1994-09-082,0202,0201,9901,990100,0001,644.63
1994-09-072,0102,0201,9801,990169,0001,644.63
1994-09-062,0202,0202,0102,01070,0001,661.16
1994-09-052,0202,0302,0202,02067,0001,669.42
1994-09-022,0402,0402,0302,040143,0001,685.95
1994-09-012,0602,0602,0202,020190,0001,669.42
1994-08-312,0402,0502,0402,05070,0001,694.21
1994-08-302,0502,0702,0302,040178,0001,685.95
1994-08-292,0702,0702,0502,050953,0001,694.21
1994-08-262,0502,0502,0502,05028,0001,694.21
1994-08-252,0802,0802,0602,06065,0001,702.48
1994-08-242,0302,0502,0202,040284,0001,685.95
1994-08-232,0502,0502,0302,030138,0001,677.69
1994-08-222,0602,0602,0302,0501,066,0001,694.21
1994-08-192,0402,0502,0402,05073,0001,694.21
1994-08-182,0602,0702,0502,060128,0001,702.48
1994-08-172,0602,0602,0502,050182,0001,694.21
1994-08-162,0602,0702,0502,060325,0001,702.48
1994-08-152,1002,1202,0602,060256,0001,702.48
1994-08-122,1502,1502,1202,130112,0001,760.33
1994-08-112,1502,1702,1502,150146,0001,776.86
1994-08-102,1602,1602,1202,150172,0001,776.86
1994-08-092,1502,1702,1402,160189,0001,785.12
1994-08-082,1402,1602,1402,150105,0001,776.86
1994-08-052,1502,1502,1302,150158,0001,776.86
1994-08-042,1202,1302,1202,130150,0001,760.33
1994-08-032,0902,1002,0902,10047,0001,735.54
1994-08-022,0802,1002,0702,080161,0001,719.01
1994-08-012,0702,0802,0602,070109,0001,710.74
1994-07-292,0502,0702,0302,060109,0001,702.48
1994-07-282,0402,0502,0302,05092,0001,694.21
1994-07-272,0402,0502,0302,040105,0001,685.95
1994-07-262,0502,0602,0402,040122,0001,685.95
1994-07-252,0502,0602,0502,06083,0001,702.48
1994-07-222,0702,0702,0502,05056,0001,694.21
1994-07-212,0802,0802,0502,070199,0001,710.74
1994-07-202,0902,1002,0802,090169,0001,727.27
1994-07-192,0802,0802,0502,060134,0001,702.48
1994-07-182,0902,1102,0802,080174,0001,719.01
1994-07-152,1402,1402,1002,130146,0001,760.33
1994-07-142,0802,0802,0502,07046,0001,710.74
1994-07-132,0502,0702,0502,05063,0001,694.21
1994-07-122,0502,0802,0502,050110,0001,694.21
1994-07-112,0502,0602,0502,060108,0001,702.48
1994-07-082,0502,0702,0502,050184,0001,694.21
1994-07-072,1202,1302,0802,090214,0001,727.27
1994-07-062,1502,1702,1402,15047,0001,776.86
1994-07-052,1802,2002,1702,170107,0001,793.39
1994-07-042,1902,1902,1702,170106,0001,793.39
1994-07-012,1902,1902,1602,17054,0001,793.39
1994-06-302,1702,1902,1502,190104,0001,809.92
1994-06-292,1202,1702,1002,17076,0001,793.39
1994-06-282,0902,1302,0702,130198,0001,760.33
1994-06-272,0502,0802,0502,050157,0001,694.21
1994-06-242,0702,0902,0602,070204,0001,710.74
1994-06-232,0802,0902,0702,07099,0001,710.74
1994-06-222,0602,1002,0502,070195,0001,710.74
1994-06-212,0802,1002,0702,070153,0001,710.74
1994-06-202,1302,1302,1002,10084,0001,735.54
1994-06-172,1102,1202,0802,110226,0001,743.80
1994-06-162,1502,1502,1002,110187,0001,743.80
1994-06-152,1002,1202,0802,110136,0001,743.80
1994-06-142,0802,0902,0702,070280,0001,710.74
1994-06-132,0802,1002,0702,100203,0001,735.54
1994-06-102,1202,1302,1002,110333,0001,743.80
1994-06-092,1502,1702,1302,130124,0001,760.33
1994-06-082,1302,1602,1202,140473,0001,768.60
1994-06-072,1102,1402,1102,140584,0001,768.60
1994-06-062,1402,1502,1102,110530,0001,743.80
1994-06-032,1602,1802,1302,150207,0001,776.86
1994-06-022,1802,2102,1702,200171,0001,818.18
1994-06-012,1202,2002,1202,190510,0001,809.92
1994-05-312,1302,1402,1002,110322,0001,743.80
1994-05-302,1402,1602,1202,120329,0001,752.07
1994-05-272,2002,2002,1802,180108,0001,801.65
1994-05-262,1802,2102,1802,210202,0001,826.45
1994-05-252,2402,2502,2102,220232,0001,834.71
1994-05-242,2402,2602,2402,240427,0001,851.24
1994-05-232,2902,3002,2702,28059,0001,884.30
1994-05-202,2902,2902,2702,28068,0001,884.30
1994-05-192,3002,3002,2502,29044,0001,892.56
1994-05-182,2902,2902,2602,29059,0001,892.56
1994-05-172,2802,2902,2802,29097,0001,892.56
1994-05-162,2602,2902,2602,29030,0001,892.56
1994-05-132,3002,3102,2802,290256,0001,892.56
1994-05-122,3002,3002,2502,280157,0001,884.30
1994-05-112,3102,3102,2702,27033,0001,876.03
1994-05-102,2702,2902,2502,25041,0001,859.50
1994-05-092,2602,2902,2602,29029,0001,892.56
1994-05-062,2502,3002,2302,30070,0001,900.83
1994-05-022,2802,2802,2102,21044,0001,826.45
1994-04-282,2002,2402,1902,24063,0001,851.24
1994-04-272,2102,2202,2002,20098,0001,818.18
1994-04-262,2102,2202,2002,22058,0001,834.71
1994-04-252,2202,2202,2102,220135,0001,834.71
1994-04-222,2602,2602,2302,26078,0001,867.77
1994-04-212,2702,2702,2202,22094,0001,834.71
1994-04-202,2302,2502,2102,240155,0001,851.24
1994-04-192,2202,2402,2102,230137,0001,842.98
1994-04-182,2302,3002,2102,210214,0001,826.45
1994-04-152,2302,2602,2302,260127,0001,867.77
1994-04-142,2602,2602,2102,210110,0001,826.45
1994-04-132,2602,2802,2002,260234,0001,867.77
1994-04-122,3302,3302,2502,25090,0001,859.50
1994-04-112,3302,3402,2802,33055,0001,925.62
1994-04-082,3402,3602,2802,310123,0001,909.09
1994-04-072,3502,3502,3202,350135,0001,942.15
1994-04-062,3902,3902,3502,35092,0001,942.15
1994-04-052,3702,3902,3602,390125,0001,975.21
1994-04-042,3702,3902,3602,38066,0001,966.94
1994-04-012,3902,4002,3802,400142,0001,983.47
1994-03-312,3602,3902,3402,390177,0001,975.21
1994-03-302,3302,3902,3202,390150,0001,975.21
1994-03-292,3702,3802,3202,360104,0001,950.41
1994-03-282,3802,4002,3502,390454,0001,975.21
1994-03-252,5802,6102,5602,590281,0001,945.91
1994-03-242,5502,6002,5502,590173,0001,945.91
1994-03-232,6002,6002,5302,530241,0001,900.83
1994-03-222,5302,5702,5302,560145,0001,923.37
1994-03-182,5902,5902,5202,540149,0001,908.34
1994-03-172,5702,5702,5102,530230,0001,900.83
1994-03-162,5802,5802,5502,570148,0001,930.88
1994-03-152,6202,6202,5402,590138,0001,945.91
1994-03-142,6102,6502,6102,64087,0001,983.47
1994-03-112,6002,6002,5602,590192,0001,945.91
1994-03-102,5102,5602,5102,560112,0001,923.37
1994-03-092,5302,5602,5002,540227,0001,908.34
1994-03-082,5602,5902,5302,570231,0001,930.88
1994-03-072,5402,5702,5302,54068,0001,908.34
1994-03-042,5802,6102,5602,580134,0001,938.39
1994-03-032,6002,6002,5202,540177,0001,908.34
1994-03-022,6802,6902,6102,61053,0001,960.93
1994-03-012,7302,7302,6802,680180,0002,013.52
1994-02-282,6802,7002,6602,700265,0002,028.55
1994-02-252,6102,6702,6102,670190,0002,006.01
1994-02-242,5902,6802,5802,650241,0001,990.98
1994-02-232,5602,5702,5402,550129,0001,915.85
1994-02-222,5702,5702,5402,540118,0001,908.34
1994-02-212,5202,5402,5202,530104,0001,900.83
1994-02-182,5502,5702,5402,56071,0001,923.37
1994-02-172,5602,5602,5202,55062,0001,915.85
1994-02-162,5802,5802,5502,55083,0001,915.85
1994-02-152,5202,5602,5202,560123,0001,923.37
1994-02-142,6002,6102,5802,59078,0001,945.91
1994-02-102,6602,6602,6002,610151,0001,960.93
1994-02-092,6802,6902,6202,620698,0001,968.44
1994-02-082,6902,7202,6702,6901,016,0002,021.04
1994-02-072,6602,6902,6602,660598,0001,998.50
1994-02-042,6402,7002,6402,690836,0002,021.04
1994-02-032,6702,7102,6402,640886,0001,983.47
1994-02-022,6202,6702,6202,650383,0001,990.98
1994-02-012,6802,7002,6202,680770,0002,013.52
1994-01-312,5702,6402,5502,640492,0001,983.47
1994-01-282,4102,4302,4102,42078,0001,818.18
1994-01-272,4302,5002,4102,410330,0001,810.67
1994-01-262,3902,4202,3802,400145,0001,803.16
1994-01-252,3302,3702,3102,350115,0001,765.59
1994-01-242,3602,3802,3302,370115,0001,780.62
1994-01-212,4802,4802,4502,480243,0001,863.26
1994-01-202,4402,4602,4102,460455,0001,848.23
1994-01-192,3902,4302,3802,420259,0001,818.18
1994-01-182,4002,4202,3802,410279,0001,810.67
1994-01-172,4002,4102,3902,39075,0001,795.64
1994-01-142,3802,4202,3702,410178,0001,810.67
1994-01-132,4102,4402,3802,420165,0001,818.18
1994-01-122,4102,4802,4102,440217,0001,833.21
1994-01-112,4802,4902,4102,450411,0001,840.72
1994-01-102,2902,4402,2902,440700,0001,833.21
1994-01-072,1502,2802,1502,280210,0001,713
1994-01-062,1502,1902,1502,180181,0001,637.87
1994-01-052,1502,1602,1102,11076,0001,585.27
1994-01-042,1402,1402,1102,14025,0001,607.81

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