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

1942 (株)関電工 の時系列データ [1997年度]

1942 (株)関電工の時系列データ [1997年度]