1942 (株)関電工 の時系列データ [1996年度]

日付始値高値安値終値出来高調整後終値
1996-12-301,1001,1001,0901,10037,0001,100
1996-12-271,1001,1101,0801,08046,0001,080
1996-12-261,0801,1001,0701,100104,0001,100
1996-12-251,1001,1001,0801,090145,0001,090
1996-12-241,1001,1001,0801,100195,0001,100
1996-12-201,1101,1101,0801,080166,0001,080
1996-12-191,1101,1201,1001,110213,0001,110
1996-12-181,1001,1301,0901,110273,0001,110
1996-12-171,0701,0901,0601,080191,0001,080
1996-12-161,0401,0801,0401,080185,0001,080
1996-12-131,0201,0401,0101,040224,0001,040
1996-12-121,0301,0501,0201,050205,0001,050
1996-12-111,0201,0501,0101,030557,0001,030
1996-12-101,0001,0109981,000247,0001,000
1996-12-099991,000992992150,000992
1996-12-061,0201,020985992311,000992
1996-12-051,0401,0501,0101,020337,0001,020
1996-12-041,0701,0701,0401,050242,0001,050
1996-12-031,0701,0801,0701,07045,0001,070
1996-12-021,1001,1001,0701,070219,0001,070
1996-11-291,1001,1101,0901,090160,0001,090
1996-11-281,1301,1301,1001,100161,0001,100
1996-11-271,1501,1701,1401,140101,0001,140
1996-11-261,1801,1801,1601,170127,0001,170
1996-11-251,1901,2001,1601,17067,0001,170
1996-11-221,2201,2201,2001,200138,0001,200
1996-11-211,2401,2401,2201,23086,0001,230
1996-11-201,2301,2401,2201,22064,0001,220
1996-11-191,2201,2301,2201,23023,0001,230
1996-11-181,2301,2301,2101,21042,0001,210
1996-11-151,2301,2401,2201,230137,0001,230
1996-11-141,2401,2501,2301,230191,0001,230
1996-11-131,2501,2601,2501,25026,0001,250
1996-11-121,2401,2601,2401,26035,0001,260
1996-11-111,2801,2801,2401,24068,0001,240
1996-11-081,2401,2601,2401,25036,0001,250
1996-11-071,2801,2901,2301,230346,0001,230
1996-11-061,2401,2601,2401,26069,0001,260
1996-11-051,2701,2801,2301,23061,0001,230
1996-11-011,2501,2501,2401,25058,0001,250
1996-10-311,2501,2501,2301,23036,0001,230
1996-10-301,2701,2701,2401,25032,0001,250
1996-10-291,2501,2701,2501,250102,0001,250
1996-10-281,2401,2501,2301,240116,0001,240
1996-10-251,2601,2701,2501,250105,0001,250
1996-10-241,2901,2901,2601,28070,0001,280
1996-10-231,2901,2901,2801,29059,0001,290
1996-10-221,3001,3101,2901,29053,0001,290
1996-10-211,3401,3401,3001,30066,0001,300
1996-10-181,3201,3201,3101,320111,0001,320
1996-10-171,3101,3101,3101,31021,0001,310
1996-10-161,3201,3201,3001,30068,0001,300
1996-10-151,3001,3201,3001,32076,0001,320
1996-10-141,3001,3201,3001,30036,0001,300
1996-10-111,3001,3201,3001,32055,0001,320
1996-10-091,3101,3201,2901,29054,0001,290
1996-10-081,3501,3501,3301,330291,0001,330
1996-10-071,3501,3701,3201,37092,0001,370
1996-10-041,3401,3701,3401,37044,0001,370
1996-10-031,3601,3601,3601,36045,0001,360
1996-10-021,3601,3801,3501,38076,0001,380
1996-10-011,3401,3501,3401,35095,0001,350
1996-09-301,3301,3601,3301,36067,0001,360
1996-09-271,3501,3601,3401,36080,0001,360
1996-09-261,3401,3601,3401,34083,0001,340
1996-09-251,3501,3601,3501,36038,0001,360
1996-09-241,3501,3601,3401,360136,0001,360
1996-09-201,3501,3501,3401,35085,0001,350
1996-09-191,3301,3401,3201,34047,0001,340
1996-09-181,3201,3401,3201,34051,0001,340
1996-09-171,3201,3401,3201,340119,0001,340
1996-09-131,3101,3301,3001,310210,0001,310
1996-09-121,3301,3401,3201,330269,0001,330
1996-09-111,3301,3301,3201,32056,0001,320
1996-09-101,3001,3401,3001,340144,0001,340
1996-09-091,3001,3201,2901,300495,0001,300
1996-09-061,3001,3101,2901,300138,0001,300
1996-09-051,2801,3401,2801,330184,0001,330
1996-09-041,2701,2801,2601,28047,0001,280
1996-09-031,2701,2701,2601,270110,0001,270
1996-09-021,2601,2701,2501,25048,0001,250
1996-08-301,2701,2701,2501,270179,0001,270
1996-08-291,2901,2901,2701,27082,0001,270
1996-08-281,3201,3201,2901,300128,0001,300
1996-08-271,3201,3401,3101,32094,0001,320
1996-08-261,3501,3501,3301,33059,0001,330
1996-08-231,3601,3701,3501,370235,0001,370
1996-08-221,3701,3801,3701,38041,0001,380
1996-08-211,3901,3901,3701,370241,0001,370
1996-08-201,3501,3701,3501,37089,0001,370
1996-08-191,3301,3601,3301,35021,0001,350
1996-08-161,3501,3601,3301,33067,0001,330
1996-08-151,3801,3801,3501,35088,0001,350
1996-08-141,3601,3701,3501,37076,0001,370
1996-08-131,3501,3901,3501,390336,0001,390
1996-08-121,3401,3501,3401,35034,0001,350
1996-08-091,3401,3501,3301,340105,0001,340
1996-08-081,3201,3401,3201,330158,0001,330
1996-08-071,3101,3201,3001,31091,0001,310
1996-08-061,3201,3201,3101,310133,0001,310
1996-08-051,3101,3201,3101,32043,0001,320
1996-08-021,3501,3501,3101,31029,0001,310
1996-08-011,3201,3501,3101,33076,0001,330
1996-07-311,3001,3401,3001,34084,0001,340
1996-07-301,3001,3101,3001,30039,0001,300
1996-07-291,3201,3301,3001,310151,0001,310
1996-07-261,3001,3101,2801,280170,0001,280
1996-07-251,2901,3001,2801,280182,0001,280
1996-07-241,3301,3301,2801,280169,0001,280
1996-07-231,3001,3301,3001,33051,0001,330
1996-07-221,3201,3301,3001,300377,0001,300
1996-07-191,3301,3401,3101,31054,0001,310
1996-07-181,3501,3501,3301,330132,0001,330
1996-07-171,3401,3501,3401,35048,0001,350
1996-07-161,3201,3401,3201,33067,0001,330
1996-07-151,3101,3401,3101,330123,0001,330
1996-07-121,3201,3401,3201,32046,0001,320
1996-07-111,3401,3401,3301,33038,0001,330
1996-07-101,3401,3501,3301,33092,0001,330
1996-07-091,3401,3401,3301,34044,0001,340
1996-07-081,3501,3501,3201,34079,0001,340
1996-07-051,3601,3701,3501,350128,0001,350
1996-07-041,3701,3701,3601,370103,0001,370
1996-07-031,3801,3801,3701,37093,0001,370
1996-07-021,3901,3901,3701,38056,0001,380
1996-07-011,3701,3901,3701,39072,0001,390
1996-06-281,3701,3901,3601,39090,0001,390
1996-06-271,3701,3801,3601,360105,0001,360
1996-06-261,3801,3901,3601,36043,0001,360
1996-06-251,3801,3901,3701,370150,0001,370
1996-06-241,3801,3801,3601,360179,0001,360
1996-06-211,4001,4001,3701,37067,0001,370
1996-06-201,3801,3901,3701,37054,0001,370
1996-06-191,3801,3901,3701,380195,0001,380
1996-06-181,4101,4101,3701,380120,0001,380
1996-06-171,4101,4201,4001,410250,0001,410
1996-06-141,3501,3701,3501,360211,0001,360
1996-06-131,3701,3701,3501,35072,0001,350
1996-06-121,3601,3701,3501,37061,0001,370
1996-06-111,3501,3701,3401,350137,0001,350
1996-06-101,3401,3801,3301,38083,0001,380
1996-06-071,3601,3601,3501,350110,0001,350
1996-06-061,3401,3501,3401,340114,0001,340
1996-06-051,3401,3601,3401,340147,0001,340
1996-06-041,3401,3601,3401,35079,0001,350
1996-06-031,3601,3701,3501,360238,0001,360
1996-05-311,3601,3601,3401,360113,0001,360
1996-05-301,3501,3601,3401,360234,0001,360
1996-05-291,3501,3501,3301,350135,0001,350
1996-05-281,3501,3601,3401,360145,0001,360
1996-05-271,3501,3601,3501,35074,0001,350
1996-05-241,3701,3801,3601,360142,0001,360
1996-05-231,3801,3901,3601,370197,0001,370
1996-05-221,3801,4001,3801,390111,0001,390
1996-05-211,4001,4101,3701,370115,0001,370
1996-05-201,4001,4101,3901,40088,0001,400
1996-05-171,4001,4101,3901,390138,0001,390
1996-05-161,3701,4001,3701,400657,0001,400
1996-05-151,3601,3801,3601,380554,0001,380
1996-05-141,3601,3601,3501,350105,0001,350
1996-05-131,3701,3801,3601,36073,0001,360
1996-05-101,3801,3801,3601,37040,0001,370
1996-05-091,3901,3901,3801,380107,0001,380
1996-05-081,3801,4201,3801,390108,0001,390
1996-05-071,3801,4001,3801,380177,0001,380
1996-05-021,3901,4201,3901,40083,0001,400
1996-05-011,4101,4101,3701,39071,0001,390
1996-04-301,4101,4301,4001,43091,0001,430
1996-04-261,4401,4401,4101,420298,0001,420
1996-04-251,4001,4201,4001,410309,0001,410
1996-04-241,3401,3601,3401,360157,0001,360
1996-04-231,3401,3501,3301,350127,0001,350
1996-04-221,3401,3401,3101,310178,0001,310
1996-04-191,3301,3301,3201,330209,0001,330
1996-04-181,3301,3501,3301,330314,0001,330
1996-04-171,3501,3601,3101,310193,0001,310
1996-04-161,3401,3501,3101,310108,0001,310
1996-04-151,3401,3601,3301,360132,0001,360
1996-04-121,3101,3501,3101,350120,0001,350
1996-04-111,3601,3601,3501,35087,0001,350
1996-04-101,3601,3601,3101,34095,0001,340
1996-04-091,3601,3601,3401,350275,0001,350
1996-04-081,3601,3601,3501,350268,0001,350
1996-04-051,3401,3701,3301,37097,0001,370
1996-04-041,3301,3401,3101,34076,0001,340
1996-04-031,3301,3301,3101,320156,0001,320
1996-04-021,3401,3401,3201,33093,0001,330
1996-04-011,3601,3801,3501,350208,0001,350
1996-03-291,3501,3701,3401,360168,0001,360
1996-03-281,2901,3501,2901,350167,0001,350
1996-03-271,3101,3101,2901,300166,0001,300
1996-03-261,2801,3101,2701,300138,0001,300
1996-03-251,3701,3701,3601,370212,0001,245.45
1996-03-221,3501,3701,3501,370163,0001,245.45
1996-03-211,3701,3701,3001,310218,0001,190.91
1996-03-191,3701,3801,3501,370169,0001,245.45
1996-03-181,4101,4201,3901,41086,0001,281.82
1996-03-151,3901,4101,3701,390100,0001,263.64
1996-03-141,4001,4001,3801,400121,0001,272.73
1996-03-131,4001,4201,3901,400116,0001,272.73
1996-03-121,4201,4201,4001,400119,0001,272.73
1996-03-111,4001,4101,3901,41099,0001,281.82
1996-03-081,4201,4201,4101,410360,0001,281.82
1996-03-071,4101,4101,3801,400149,0001,272.73
1996-03-061,4101,4301,4001,420487,0001,290.91
1996-03-051,3901,4001,3901,400116,0001,272.73
1996-03-041,3901,4001,3801,400111,0001,272.73
1996-03-011,3901,4001,3701,37097,0001,245.45
1996-02-291,4001,4001,3901,390187,0001,263.64
1996-02-281,3801,4001,3801,400244,0001,272.73
1996-02-271,3801,3801,3701,380125,0001,254.55
1996-02-261,3701,3801,3701,380124,0001,254.55
1996-02-231,3501,3701,3401,360258,0001,236.36
1996-02-221,3301,3401,3301,33047,0001,209.09
1996-02-211,3601,3601,3401,340131,0001,218.18
1996-02-201,3701,3701,3101,340228,0001,218.18
1996-02-191,3701,3701,3601,37026,0001,245.45
1996-02-161,3701,3801,3701,370164,0001,245.45
1996-02-151,3801,3901,3701,390197,0001,263.64
1996-02-141,3801,4001,3801,380143,0001,254.55
1996-02-131,3901,4001,3701,370100,0001,245.45
1996-02-091,3801,4001,3801,390312,0001,263.64
1996-02-081,3901,3901,3701,380190,0001,254.55
1996-02-071,4001,4001,3801,390136,0001,263.64
1996-02-061,4001,4001,3801,400260,0001,272.73
1996-02-051,4101,4101,4001,400196,0001,272.73
1996-02-021,4101,4301,4001,400545,0001,272.73
1996-02-011,3701,4101,3701,410774,0001,281.82
1996-01-311,3401,3601,3301,360349,0001,236.36
1996-01-301,3201,3301,3201,330182,0001,209.09
1996-01-291,2901,3101,2901,300155,0001,181.82
1996-01-261,3001,3101,3001,310144,0001,190.91
1996-01-251,2901,3201,2801,310148,0001,190.91
1996-01-241,3201,3201,3001,320192,0001,200
1996-01-231,3101,3301,3001,31050,0001,190.91
1996-01-221,3301,3401,3101,310166,0001,190.91
1996-01-191,3201,3201,3101,32077,0001,200
1996-01-181,3201,3301,3201,330200,0001,209.09
1996-01-171,2901,3301,2901,330124,0001,209.09
1996-01-161,2601,2801,2601,28066,0001,163.64
1996-01-121,2801,2901,2501,260216,0001,145.45
1996-01-111,2701,3001,2701,30059,0001,181.82
1996-01-101,3001,3001,2801,30079,0001,181.82
1996-01-091,2901,3001,2901,30073,0001,181.82
1996-01-081,2901,3001,2801,290143,0001,172.73
1996-01-051,2901,3001,2801,300126,0001,181.82
1996-01-041,2801,3001,2801,29029,0001,172.73

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