1942 (株)関電工 の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-30 | 666 | 671 | 665 | 666 | 49,000 | 666 |
| 1997-12-29 | 651 | 665 | 630 | 665 | 108,000 | 665 |
| 1997-12-26 | 660 | 660 | 650 | 650 | 60,000 | 650 |
| 1997-12-25 | 670 | 680 | 660 | 665 | 186,000 | 665 |
| 1997-12-24 | 690 | 690 | 676 | 681 | 87,000 | 681 |
| 1997-12-22 | 690 | 690 | 662 | 690 | 107,000 | 690 |
| 1997-12-19 | 680 | 681 | 650 | 650 | 117,000 | 650 |
| 1997-12-18 | 700 | 705 | 680 | 681 | 205,000 | 681 |
| 1997-12-17 | 720 | 748 | 715 | 725 | 131,000 | 725 |
| 1997-12-16 | 722 | 733 | 722 | 731 | 40,000 | 731 |
| 1997-12-15 | 725 | 726 | 720 | 724 | 68,000 | 724 |
| 1997-12-12 | 735 | 755 | 732 | 755 | 206,000 | 755 |
| 1997-12-11 | 775 | 777 | 745 | 745 | 264,000 | 745 |
| 1997-12-10 | 755 | 755 | 750 | 755 | 57,000 | 755 |
| 1997-12-09 | 744 | 754 | 744 | 754 | 55,000 | 754 |
| 1997-12-08 | 735 | 745 | 723 | 743 | 60,000 | 743 |
| 1997-12-05 | 757 | 761 | 741 | 745 | 93,000 | 745 |
| 1997-12-04 | 752 | 755 | 750 | 750 | 31,000 | 750 |
| 1997-12-03 | 770 | 770 | 752 | 752 | 59,000 | 752 |
| 1997-12-02 | 800 | 810 | 796 | 810 | 104,000 | 810 |
| 1997-12-01 | 779 | 800 | 761 | 800 | 37,000 | 800 |
| 1997-11-28 | 790 | 790 | 762 | 779 | 98,000 | 779 |
| 1997-11-27 | 760 | 790 | 750 | 790 | 95,000 | 790 |
| 1997-11-26 | 740 | 750 | 730 | 740 | 126,000 | 740 |
| 1997-11-25 | 740 | 750 | 740 | 750 | 180,000 | 750 |
| 1997-11-21 | 860 | 860 | 840 | 840 | 59,000 | 840 |
| 1997-11-20 | 793 | 811 | 791 | 791 | 79,000 | 791 |
| 1997-11-19 | 816 | 816 | 793 | 793 | 45,000 | 793 |
| 1997-11-18 | 843 | 845 | 828 | 844 | 60,000 | 844 |
| 1997-11-17 | 840 | 850 | 835 | 844 | 119,000 | 844 |
| 1997-11-14 | 874 | 874 | 822 | 822 | 203,000 | 822 |
| 1997-11-13 | 841 | 864 | 838 | 864 | 60,000 | 864 |
| 1997-11-12 | 829 | 870 | 821 | 844 | 453,000 | 844 |
| 1997-11-11 | 845 | 846 | 840 | 845 | 120,000 | 845 |
| 1997-11-10 | 822 | 850 | 814 | 846 | 113,000 | 846 |
| 1997-11-07 | 828 | 828 | 820 | 822 | 83,000 | 822 |
| 1997-11-06 | 805 | 829 | 800 | 829 | 223,000 | 829 |
| 1997-11-05 | 831 | 831 | 800 | 820 | 53,000 | 820 |
| 1997-11-04 | 815 | 819 | 780 | 819 | 231,000 | 819 |
| 1997-10-31 | 800 | 815 | 800 | 815 | 35,000 | 815 |
| 1997-10-30 | 814 | 817 | 805 | 805 | 45,000 | 805 |
| 1997-10-29 | 790 | 805 | 790 | 805 | 17,000 | 805 |
| 1997-10-28 | 754 | 780 | 754 | 778 | 54,000 | 778 |
| 1997-10-27 | 802 | 802 | 767 | 774 | 198,000 | 774 |
| 1997-10-24 | 780 | 815 | 770 | 812 | 80,000 | 812 |
| 1997-10-23 | 813 | 813 | 791 | 797 | 49,000 | 797 |
| 1997-10-22 | 794 | 815 | 794 | 815 | 93,000 | 815 |
| 1997-10-21 | 814 | 814 | 784 | 784 | 115,000 | 784 |
| 1997-10-20 | 780 | 790 | 772 | 784 | 24,000 | 784 |
| 1997-10-17 | 765 | 770 | 752 | 770 | 122,000 | 770 |
| 1997-10-16 | 750 | 770 | 750 | 770 | 46,000 | 770 |
| 1997-10-15 | 744 | 764 | 744 | 753 | 39,000 | 753 |
| 1997-10-14 | 722 | 732 | 722 | 732 | 56,000 | 732 |
| 1997-10-13 | 715 | 725 | 715 | 720 | 59,000 | 720 |
| 1997-10-09 | 725 | 730 | 723 | 725 | 90,000 | 725 |
| 1997-10-08 | 765 | 765 | 735 | 735 | 125,000 | 735 |
| 1997-10-07 | 760 | 775 | 760 | 765 | 38,000 | 765 |
| 1997-10-06 | 777 | 782 | 768 | 779 | 178,000 | 779 |
| 1997-10-03 | 767 | 790 | 766 | 787 | 25,000 | 787 |
| 1997-10-02 | 770 | 777 | 755 | 766 | 77,000 | 766 |
| 1997-10-01 | 759 | 770 | 750 | 770 | 75,000 | 770 |
| 1997-09-30 | 749 | 761 | 740 | 745 | 99,000 | 745 |
| 1997-09-29 | 760 | 760 | 739 | 745 | 173,000 | 745 |
| 1997-09-26 | 809 | 809 | 777 | 777 | 138,000 | 777 |
| 1997-09-25 | 840 | 842 | 829 | 829 | 49,000 | 829 |
| 1997-09-24 | 839 | 850 | 839 | 845 | 64,000 | 845 |
| 1997-09-22 | 842 | 842 | 837 | 838 | 141,000 | 838 |
| 1997-09-19 | 842 | 849 | 838 | 842 | 155,000 | 842 |
| 1997-09-18 | 843 | 850 | 842 | 849 | 49,000 | 849 |
| 1997-09-17 | 887 | 899 | 842 | 843 | 157,000 | 843 |
| 1997-09-16 | 883 | 887 | 880 | 887 | 115,000 | 887 |
| 1997-09-12 | 885 | 885 | 871 | 885 | 160,000 | 885 |
| 1997-09-11 | 925 | 931 | 903 | 903 | 89,000 | 903 |
| 1997-09-10 | 940 | 950 | 940 | 950 | 93,000 | 950 |
| 1997-09-09 | 931 | 940 | 928 | 940 | 108,000 | 940 |
| 1997-09-08 | 921 | 940 | 921 | 931 | 62,000 | 931 |
| 1997-09-05 | 887 | 921 | 887 | 921 | 42,000 | 921 |
| 1997-09-04 | 883 | 894 | 873 | 893 | 108,000 | 893 |
| 1997-09-03 | 884 | 895 | 875 | 876 | 316,000 | 876 |
| 1997-09-02 | 850 | 860 | 846 | 846 | 119,000 | 846 |
| 1997-09-01 | 835 | 850 | 825 | 850 | 25,000 | 850 |
| 1997-08-29 | 835 | 835 | 825 | 825 | 109,000 | 825 |
| 1997-08-28 | 843 | 843 | 836 | 836 | 110,000 | 836 |
| 1997-08-27 | 850 | 852 | 843 | 843 | 130,000 | 843 |
| 1997-08-26 | 840 | 850 | 840 | 850 | 85,000 | 850 |
| 1997-08-25 | 844 | 845 | 840 | 845 | 40,000 | 845 |
| 1997-08-22 | 853 | 859 | 845 | 845 | 69,000 | 845 |
| 1997-08-21 | 865 | 865 | 863 | 863 | 177,000 | 863 |
| 1997-08-20 | 855 | 865 | 855 | 857 | 66,000 | 857 |
| 1997-08-19 | 890 | 890 | 850 | 850 | 58,000 | 850 |
| 1997-08-18 | 885 | 885 | 870 | 870 | 88,000 | 870 |
| 1997-08-15 | 899 | 899 | 890 | 890 | 172,000 | 890 |
| 1997-08-14 | 895 | 902 | 895 | 902 | 72,000 | 902 |
| 1997-08-13 | 900 | 900 | 894 | 895 | 89,000 | 895 |
| 1997-08-12 | 897 | 922 | 895 | 900 | 128,000 | 900 |
| 1997-08-11 | 904 | 904 | 897 | 897 | 104,000 | 897 |
| 1997-08-08 | 900 | 904 | 898 | 904 | 67,000 | 904 |
| 1997-08-07 | 935 | 935 | 927 | 927 | 77,000 | 927 |
| 1997-08-06 | 935 | 938 | 931 | 935 | 67,000 | 935 |
| 1997-08-05 | 930 | 952 | 926 | 938 | 430,000 | 938 |
| 1997-08-04 | 936 | 942 | 905 | 905 | 279,000 | 905 |
| 1997-08-01 | 930 | 941 | 927 | 938 | 46,000 | 938 |
| 1997-07-31 | 906 | 920 | 903 | 920 | 48,000 | 920 |
| 1997-07-30 | 905 | 905 | 896 | 896 | 112,000 | 896 |
| 1997-07-29 | 922 | 922 | 912 | 912 | 179,000 | 912 |
| 1997-07-28 | 919 | 925 | 915 | 917 | 237,000 | 917 |
| 1997-07-25 | 893 | 909 | 893 | 909 | 154,000 | 909 |
| 1997-07-24 | 905 | 905 | 891 | 892 | 238,000 | 892 |
| 1997-07-23 | 911 | 911 | 901 | 905 | 120,000 | 905 |
| 1997-07-22 | 925 | 930 | 901 | 901 | 223,000 | 901 |
| 1997-07-18 | 910 | 925 | 909 | 915 | 92,000 | 915 |
| 1997-07-17 | 939 | 939 | 920 | 920 | 98,000 | 920 |
| 1997-07-16 | 952 | 952 | 937 | 939 | 268,000 | 939 |
| 1997-07-15 | 943 | 948 | 941 | 942 | 214,000 | 942 |
| 1997-07-14 | 970 | 970 | 940 | 940 | 81,000 | 940 |
| 1997-07-11 | 966 | 973 | 960 | 960 | 108,000 | 960 |
| 1997-07-10 | 985 | 985 | 970 | 976 | 187,000 | 976 |
| 1997-07-09 | 1,020 | 1,020 | 980 | 986 | 318,000 | 986 |
| 1997-07-08 | 1,030 | 1,030 | 1,010 | 1,010 | 74,000 | 1,010 |
| 1997-07-07 | 1,040 | 1,040 | 1,020 | 1,030 | 84,000 | 1,030 |
| 1997-07-04 | 1,070 | 1,070 | 1,050 | 1,050 | 340,000 | 1,050 |
| 1997-07-03 | 1,070 | 1,080 | 1,050 | 1,070 | 335,000 | 1,070 |
| 1997-07-02 | 1,050 | 1,050 | 1,030 | 1,050 | 78,000 | 1,050 |
| 1997-07-01 | 1,090 | 1,090 | 1,020 | 1,030 | 186,000 | 1,030 |
| 1997-06-30 | 1,050 | 1,080 | 1,030 | 1,080 | 343,000 | 1,080 |
| 1997-06-27 | 1,040 | 1,050 | 1,030 | 1,030 | 119,000 | 1,030 |
| 1997-06-26 | 1,030 | 1,030 | 1,020 | 1,020 | 242,000 | 1,020 |
| 1997-06-25 | 1,030 | 1,030 | 1,010 | 1,020 | 90,000 | 1,020 |
| 1997-06-24 | 1,050 | 1,050 | 1,030 | 1,030 | 88,000 | 1,030 |
| 1997-06-23 | 1,080 | 1,080 | 1,050 | 1,050 | 179,000 | 1,050 |
| 1997-06-20 | 1,060 | 1,070 | 1,050 | 1,060 | 491,000 | 1,060 |
| 1997-06-19 | 1,030 | 1,040 | 1,030 | 1,040 | 64,000 | 1,040 |
| 1997-06-18 | 1,030 | 1,040 | 1,030 | 1,040 | 439,000 | 1,040 |
| 1997-06-17 | 1,030 | 1,040 | 1,020 | 1,030 | 369,000 | 1,030 |
| 1997-06-16 | 1,050 | 1,060 | 1,030 | 1,050 | 454,000 | 1,050 |
| 1997-06-13 | 985 | 986 | 980 | 985 | 243,000 | 985 |
| 1997-06-12 | 965 | 985 | 965 | 984 | 135,000 | 984 |
| 1997-06-11 | 930 | 960 | 930 | 946 | 163,000 | 946 |
| 1997-06-10 | 924 | 937 | 920 | 937 | 35,000 | 937 |
| 1997-06-09 | 929 | 929 | 916 | 927 | 82,000 | 927 |
| 1997-06-06 | 901 | 925 | 901 | 920 | 87,000 | 920 |
| 1997-06-05 | 928 | 928 | 910 | 910 | 131,000 | 910 |
| 1997-06-04 | 934 | 934 | 915 | 930 | 70,000 | 930 |
| 1997-06-03 | 940 | 940 | 935 | 935 | 31,000 | 935 |
| 1997-06-02 | 926 | 937 | 925 | 931 | 68,000 | 931 |
| 1997-05-30 | 951 | 951 | 920 | 920 | 78,000 | 920 |
| 1997-05-29 | 966 | 966 | 951 | 951 | 55,000 | 951 |
| 1997-05-28 | 955 | 956 | 950 | 956 | 115,000 | 956 |
| 1997-05-27 | 951 | 955 | 950 | 950 | 24,000 | 950 |
| 1997-05-26 | 951 | 961 | 950 | 951 | 39,000 | 951 |
| 1997-05-23 | 955 | 970 | 950 | 951 | 66,000 | 951 |
| 1997-05-22 | 951 | 954 | 951 | 951 | 63,000 | 951 |
| 1997-05-21 | 978 | 978 | 954 | 954 | 68,000 | 954 |
| 1997-05-20 | 963 | 970 | 957 | 968 | 62,000 | 968 |
| 1997-05-19 | 964 | 973 | 950 | 953 | 39,000 | 953 |
| 1997-05-16 | 963 | 973 | 953 | 964 | 179,000 | 964 |
| 1997-05-15 | 956 | 963 | 952 | 963 | 41,000 | 963 |
| 1997-05-14 | 951 | 961 | 947 | 957 | 81,000 | 957 |
| 1997-05-13 | 985 | 985 | 950 | 950 | 61,000 | 950 |
| 1997-05-12 | 936 | 980 | 936 | 980 | 26,000 | 980 |
| 1997-05-09 | 961 | 961 | 945 | 946 | 62,000 | 946 |
| 1997-05-08 | 963 | 977 | 960 | 960 | 47,000 | 960 |
| 1997-05-07 | 981 | 981 | 967 | 969 | 133,000 | 969 |
| 1997-05-06 | 955 | 970 | 955 | 962 | 135,000 | 962 |
| 1997-05-02 | 934 | 939 | 930 | 935 | 231,000 | 935 |
| 1997-05-01 | 985 | 985 | 944 | 944 | 238,000 | 944 |
| 1997-04-30 | 985 | 985 | 979 | 985 | 372,000 | 985 |
| 1997-04-28 | 976 | 985 | 974 | 980 | 142,000 | 980 |
| 1997-04-25 | 953 | 974 | 953 | 974 | 147,000 | 974 |
| 1997-04-24 | 926 | 944 | 926 | 937 | 129,000 | 937 |
| 1997-04-23 | 945 | 950 | 923 | 923 | 119,000 | 923 |
| 1997-04-22 | 945 | 955 | 945 | 945 | 138,000 | 945 |
| 1997-04-21 | 957 | 957 | 942 | 943 | 171,000 | 943 |
| 1997-04-18 | 860 | 874 | 852 | 867 | 220,000 | 867 |
| 1997-04-17 | 843 | 851 | 840 | 845 | 195,000 | 845 |
| 1997-04-16 | 822 | 843 | 811 | 843 | 297,000 | 843 |
| 1997-04-15 | 790 | 831 | 790 | 821 | 61,000 | 821 |
| 1997-04-14 | 759 | 772 | 754 | 770 | 67,000 | 770 |
| 1997-04-11 | 755 | 770 | 754 | 769 | 235,000 | 769 |
| 1997-04-10 | 802 | 806 | 760 | 760 | 229,000 | 760 |
| 1997-04-09 | 845 | 846 | 795 | 799 | 200,000 | 799 |
| 1997-04-08 | 870 | 884 | 862 | 865 | 137,000 | 865 |
| 1997-04-04 | 981 | 983 | 954 | 960 | 208,000 | 960 |
| 1997-04-03 | 999 | 1,000 | 990 | 1,000 | 28,000 | 1,000 |
| 1997-04-02 | 1,000 | 1,010 | 991 | 1,010 | 49,000 | 1,010 |
| 1997-04-01 | 1,000 | 1,010 | 990 | 1,010 | 55,000 | 1,010 |
| 1997-03-31 | 1,010 | 1,030 | 1,010 | 1,030 | 27,000 | 1,030 |
| 1997-03-28 | 1,010 | 1,020 | 1,010 | 1,020 | 27,000 | 1,020 |
| 1997-03-27 | 1,030 | 1,050 | 1,010 | 1,020 | 183,000 | 1,020 |
| 1997-03-26 | 1,020 | 1,030 | 1,020 | 1,030 | 58,000 | 1,030 |
| 1997-03-25 | 1,030 | 1,030 | 1,020 | 1,020 | 41,000 | 1,020 |
| 1997-03-24 | 1,050 | 1,050 | 1,020 | 1,020 | 72,000 | 1,020 |
| 1997-03-21 | 1,040 | 1,050 | 1,030 | 1,030 | 128,000 | 1,030 |
| 1997-03-19 | 996 | 1,000 | 995 | 1,000 | 95,000 | 1,000 |
| 1997-03-18 | 983 | 995 | 983 | 992 | 90,000 | 992 |
| 1997-03-17 | 966 | 982 | 966 | 982 | 67,000 | 982 |
| 1997-03-14 | 977 | 977 | 961 | 965 | 449,000 | 965 |
| 1997-03-13 | 971 | 977 | 965 | 977 | 80,000 | 977 |
| 1997-03-12 | 975 | 990 | 970 | 990 | 40,000 | 990 |
| 1997-03-11 | 970 | 980 | 970 | 974 | 70,000 | 974 |
| 1997-03-10 | 985 | 990 | 971 | 980 | 84,000 | 980 |
| 1997-03-07 | 985 | 994 | 985 | 994 | 60,000 | 994 |
| 1997-03-06 | 997 | 1,000 | 990 | 991 | 80,000 | 991 |
| 1997-03-05 | 1,000 | 1,000 | 992 | 993 | 91,000 | 993 |
| 1997-03-04 | 1,010 | 1,030 | 1,000 | 1,010 | 82,000 | 1,010 |
| 1997-03-03 | 1,020 | 1,020 | 1,000 | 1,000 | 75,000 | 1,000 |
| 1997-02-28 | 1,020 | 1,020 | 1,000 | 1,020 | 52,000 | 1,020 |
| 1997-02-27 | 1,000 | 1,040 | 1,000 | 1,040 | 18,000 | 1,040 |
| 1997-02-26 | 1,020 | 1,030 | 990 | 1,020 | 134,000 | 1,020 |
| 1997-02-25 | 1,010 | 1,010 | 998 | 1,000 | 140,000 | 1,000 |
| 1997-02-24 | 1,050 | 1,050 | 1,010 | 1,020 | 128,000 | 1,020 |
| 1997-02-21 | 1,050 | 1,060 | 1,030 | 1,050 | 177,000 | 1,050 |
| 1997-02-20 | 998 | 1,030 | 995 | 1,010 | 56,000 | 1,010 |
| 1997-02-19 | 1,010 | 1,010 | 990 | 990 | 117,000 | 990 |
| 1997-02-18 | 1,020 | 1,020 | 995 | 995 | 92,000 | 995 |
| 1997-02-17 | 1,000 | 1,000 | 991 | 1,000 | 38,000 | 1,000 |
| 1997-02-14 | 1,000 | 1,000 | 991 | 1,000 | 91,000 | 1,000 |
| 1997-02-13 | 995 | 1,010 | 990 | 990 | 159,000 | 990 |
| 1997-02-12 | 1,010 | 1,020 | 991 | 991 | 122,000 | 991 |
| 1997-02-10 | 1,010 | 1,030 | 1,000 | 1,020 | 186,000 | 1,020 |
| 1997-02-07 | 1,010 | 1,020 | 995 | 996 | 70,000 | 996 |
| 1997-02-06 | 1,020 | 1,020 | 995 | 1,000 | 90,000 | 1,000 |
| 1997-02-05 | 1,000 | 1,010 | 980 | 993 | 98,000 | 993 |
| 1997-02-04 | 1,020 | 1,030 | 1,010 | 1,020 | 163,000 | 1,020 |
| 1997-02-03 | 1,010 | 1,020 | 1,000 | 1,020 | 136,000 | 1,020 |
| 1997-01-31 | 1,020 | 1,030 | 1,020 | 1,030 | 57,000 | 1,030 |
| 1997-01-30 | 1,030 | 1,030 | 1,010 | 1,020 | 146,000 | 1,020 |
| 1997-01-29 | 1,040 | 1,050 | 1,030 | 1,040 | 118,000 | 1,040 |
| 1997-01-28 | 1,010 | 1,030 | 999 | 1,030 | 237,000 | 1,030 |
| 1997-01-27 | 1,020 | 1,030 | 1,010 | 1,020 | 30,000 | 1,020 |
| 1997-01-24 | 1,070 | 1,080 | 1,010 | 1,010 | 203,000 | 1,010 |
| 1997-01-23 | 1,080 | 1,090 | 1,070 | 1,090 | 145,000 | 1,090 |
| 1997-01-22 | 1,040 | 1,090 | 1,040 | 1,090 | 131,000 | 1,090 |
| 1997-01-21 | 1,050 | 1,060 | 1,030 | 1,030 | 221,000 | 1,030 |
| 1997-01-20 | 1,080 | 1,090 | 1,030 | 1,030 | 143,000 | 1,030 |
| 1997-01-17 | 1,100 | 1,100 | 1,080 | 1,080 | 180,000 | 1,080 |
| 1997-01-16 | 1,090 | 1,100 | 1,080 | 1,090 | 223,000 | 1,090 |
| 1997-01-14 | 1,040 | 1,050 | 990 | 1,030 | 190,000 | 1,030 |
| 1997-01-13 | 1,030 | 1,060 | 1,000 | 1,060 | 160,000 | 1,060 |
| 1997-01-10 | 1,050 | 1,050 | 1,000 | 1,000 | 198,000 | 1,000 |
| 1997-01-09 | 1,050 | 1,070 | 1,030 | 1,030 | 44,000 | 1,030 |
| 1997-01-08 | 1,050 | 1,080 | 1,030 | 1,030 | 45,000 | 1,030 |
| 1997-01-07 | 1,090 | 1,100 | 1,090 | 1,090 | 71,000 | 1,090 |
| 1997-01-06 | 1,090 | 1,100 | 1,080 | 1,100 | 28,000 | 1,100 |
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