1942 (株)関電工の時系列データ [1998年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1998-12-30	765	776	761	764	13,000	764
1998-12-29	781	782	768	769	28,000	769
1998-12-28	781	782	780	780	9,000	780
1998-12-25	779	788	779	781	11,000	781
1998-12-24	785	785	777	778	30,000	778
1998-12-22	810	810	789	789	55,000	789
1998-12-21	820	820	811	811	69,000	811
1998-12-18	807	807	790	790	23,000	790
1998-12-17	793	797	792	792	49,000	792
1998-12-16	790	800	790	797	76,000	797
1998-12-15	800	801	765	790	72,000	790
1998-12-14	825	825	800	803	71,000	803
1998-12-11	853	853	823	823	373,000	823
1998-12-10	801	814	800	800	121,000	800
1998-12-09	812	813	802	805	43,000	805
1998-12-08	801	828	801	802	41,000	802
1998-12-07	801	802	801	802	3,000	802
1998-12-04	810	810	801	808	186,000	808
1998-12-03	801	810	801	810	95,000	810
1998-12-02	810	825	799	825	100,000	825
1998-12-01	799	820	799	820	115,000	820
1998-11-30	821	843	820	820	66,000	820
1998-11-27	836	841	822	828	81,000	828
1998-11-26	860	869	857	866	35,000	866
1998-11-25	865	871	861	870	131,000	870
1998-11-24	896	896	870	882	261,000	882
1998-11-20	858	862	856	856	290,000	856
1998-11-19	834	852	834	850	130,000	850
1998-11-18	830	839	830	834	132,000	834
1998-11-17	820	828	820	828	109,000	828
1998-11-16	815	824	815	820	199,000	820
1998-11-13	786	814	785	807	107,000	807
1998-11-12	780	789	780	785	68,000	785
1998-11-11	742	780	742	775	116,000	775
1998-11-10	738	742	738	741	80,000	741
1998-11-09	732	750	732	738	67,000	738
1998-11-06	747	748	733	739	112,000	739
1998-11-05	751	767	745	757	236,000	757
1998-11-04	755	758	738	740	157,000	740
1998-11-02	735	770	735	745	50,000	745
1998-10-30	760	779	748	760	43,000	760
1998-10-29	731	741	730	741	42,000	741
1998-10-28	751	755	737	741	14,000	741
1998-10-27	770	770	736	749	27,000	749
1998-10-26	765	777	761	775	70,000	775
1998-10-23	782	790	765	765	60,000	765
1998-10-22	807	815	786	793	77,000	793
1998-10-21	813	818	797	797	153,000	797
1998-10-20	790	790	780	783	37,000	783
1998-10-19	785	795	780	780	107,000	780
1998-10-16	775	800	775	777	83,000	777
1998-10-15	773	774	752	764	52,000	764
1998-10-14	800	800	773	773	39,000	773
1998-10-13	804	820	790	792	273,000	792
1998-10-12	782	820	782	805	142,000	805
1998-10-09	730	767	730	767	55,000	767
1998-10-08	780	780	747	747	82,000	747
1998-10-07	750	780	747	780	170,000	780
1998-10-06	717	732	717	720	77,000	720
1998-10-05	670	688	670	687	57,000	687
1998-10-02	671	703	670	690	103,000	690
1998-10-01	713	716	660	660	216,000	660
1998-09-30	745	754	743	743	130,000	743
1998-09-29	760	760	745	745	16,000	745
1998-09-28	716	761	716	750	76,000	750
1998-09-25	734	738	726	726	72,000	726
1998-09-24	769	770	760	770	75,000	770
1998-09-22	740	752	740	749	167,000	749
1998-09-21	755	755	740	740	134,000	740
1998-09-18	705	745	705	735	103,000	735
1998-09-17	710	711	705	705	31,000	705
1998-09-16	725	725	714	715	33,000	715
1998-09-14	730	735	720	735	46,000	735
1998-09-11	737	737	726	726	360,000	726
1998-09-10	739	740	736	740	56,000	740
1998-09-09	741	741	739	739	111,000	739
1998-09-08	775	780	750	751	85,000	751
1998-09-07	740	774	740	774	111,000	774
1998-09-04	750	750	740	740	48,000	740
1998-09-03	760	760	740	740	48,000	740
1998-09-02	765	765	756	756	73,000	756
1998-09-01	710	745	710	745	108,000	745
1998-08-31	720	740	700	740	112,000	740
1998-08-28	720	735	715	715	55,000	715
1998-08-27	741	760	740	740	92,000	740
1998-08-26	760	760	737	760	57,000	760
1998-08-25	750	760	748	751	115,000	751
1998-08-24	759	760	750	750	19,000	750
1998-08-21	795	795	770	770	58,000	770
1998-08-20	780	780	772	778	67,000	778
1998-08-19	766	783	757	775	72,000	775
1998-08-18	730	756	730	756	22,000	756
1998-08-17	730	730	710	720	42,000	720
1998-08-14	730	730	710	710	24,000	710
1998-08-13	712	717	700	700	152,000	700
1998-08-12	733	735	714	714	241,000	714
1998-08-11	751	753	743	743	60,000	743
1998-08-10	760	762	750	754	80,000	754
1998-08-07	762	769	760	769	69,000	769
1998-08-06	785	785	761	762	163,000	762
1998-08-05	782	791	782	790	29,000	790
1998-08-04	789	810	789	800	56,000	800
1998-08-03	786	796	786	791	45,000	791
1998-07-31	790	790	786	789	148,000	789
1998-07-30	795	800	794	798	39,000	798
1998-07-29	803	804	795	795	48,000	795
1998-07-28	802	803	795	799	71,000	799
1998-07-27	821	822	800	800	73,000	800
1998-07-24	810	822	810	821	117,000	821
1998-07-23	815	818	813	817	76,000	817
1998-07-22	820	820	806	815	58,000	815
1998-07-21	850	850	806	820	82,000	820
1998-07-17	833	833	803	810	26,000	810
1998-07-16	817	817	808	813	23,000	813
1998-07-15	809	814	806	810	169,000	810
1998-07-14	810	810	799	799	56,000	799
1998-07-13	810	810	797	800	125,000	800
1998-07-10	823	827	811	811	65,000	811
1998-07-09	850	850	831	831	45,000	831
1998-07-08	850	860	850	850	72,000	850
1998-07-07	870	876	852	860	37,000	860
1998-07-06	873	873	867	869	19,000	869
1998-07-03	880	892	846	876	187,000	876
1998-07-02	905	905	901	903	180,000	903
1998-07-01	867	900	859	900	275,000	900
1998-06-30	853	860	848	859	86,000	859
1998-06-29	831	840	831	833	17,000	833
1998-06-26	831	835	830	830	17,000	830
1998-06-25	826	840	826	830	30,000	830
1998-06-24	824	839	824	835	24,000	835
1998-06-23	851	851	823	823	34,000	823
1998-06-22	844	850	833	841	102,000	841
1998-06-19	820	830	820	825	36,000	825
1998-06-18	866	868	835	835	64,000	835
1998-06-17	820	836	820	836	36,000	836
1998-06-16	825	826	815	820	256,000	820
1998-06-15	795	805	795	805	16,000	805
1998-06-12	807	808	797	805	156,000	805
1998-06-11	805	807	805	807	93,000	807
1998-06-10	810	814	797	805	30,000	805
1998-06-09	795	810	795	810	22,000	810
1998-06-08	796	802	796	797	34,000	797
1998-06-05	808	810	800	810	50,000	810
1998-06-04	802	810	802	808	57,000	808
1998-06-03	810	812	804	812	51,000	812
1998-06-02	795	809	778	809	40,000	809
1998-06-01	788	788	778	784	72,000	784
1998-05-29	791	809	791	796	68,000	796
1998-05-28	777	814	777	811	30,000	811
1998-05-27	800	800	778	778	43,000	778
1998-05-26	786	794	786	791	49,000	791
1998-05-25	785	789	785	788	18,000	788
1998-05-22	792	792	783	785	22,000	785
1998-05-21	805	810	782	782	82,000	782
1998-05-20	763	775	762	765	32,000	765
1998-05-19	745	772	745	763	57,000	763
1998-05-18	760	772	739	772	100,000	772
1998-05-15	777	781	769	769	39,000	769
1998-05-14	781	781	778	778	21,000	778
1998-05-13	783	783	780	781	40,000	781
1998-05-12	777	789	777	785	36,000	785
1998-05-11	780	790	773	780	20,000	780
1998-05-08	780	785	779	780	79,000	780
1998-05-07	787	790	777	780	64,000	780
1998-05-06	811	817	781	816	47,000	816
1998-05-01	830	830	802	811	53,000	811
1998-04-30	796	828	786	828	60,000	828
1998-04-28	800	800	777	786	23,000	786
1998-04-27	798	798	788	790	33,000	790
1998-04-24	829	830	818	818	125,000	818
1998-04-23	763	780	762	774	82,000	774
1998-04-22	766	767	762	765	130,000	765
1998-04-21	815	815	760	765	169,000	765
1998-04-20	793	797	782	785	48,000	785
1998-04-17	780	793	780	783	39,000	783
1998-04-16	807	807	759	770	45,000	770
1998-04-15	824	826	807	807	18,000	807
1998-04-14	835	835	824	825	66,000	825
1998-04-13	801	819	800	819	15,000	819
1998-04-10	820	824	800	801	57,000	801
1998-04-09	819	827	809	827	71,000	827
1998-04-08	770	810	770	809	61,000	809
1998-04-07	769	770	761	762	128,000	762
1998-04-06	755	775	755	767	107,000	767
1998-04-03	732	735	730	730	151,000	730
1998-04-02	777	777	712	712	85,000	712
1998-04-01	848	848	800	807	66,000	807
1998-03-31	860	860	812	845	99,000	845
1998-03-30	871	871	850	850	161,000	850
1998-03-27	867	880	867	868	162,000	868
1998-03-26	837	867	837	857	134,000	857
1998-03-25	850	858	829	830	279,000	830
1998-03-24	874	874	850	850	73,000	850
1998-03-23	910	915	874	874	112,000	874
1998-03-20	894	899	893	894	67,000	894
1998-03-19	896	900	895	895	88,000	895
1998-03-18	892	900	891	895	136,000	895
1998-03-17	884	892	884	890	64,000	890
1998-03-16	885	892	884	892	27,000	892
1998-03-13	885	885	875	885	133,000	885
1998-03-12	890	890	880	881	24,000	881
1998-03-11	882	882	872	882	38,000	882
1998-03-10	875	890	874	881	96,000	881
1998-03-09	876	893	865	865	98,000	865
1998-03-06	840	879	840	879	53,000	879
1998-03-05	833	849	833	849	90,000	849
1998-03-04	880	880	860	863	26,000	863
1998-03-03	900	900	896	900	60,000	900
1998-03-02	881	900	878	900	115,000	900
1998-02-27	884	884	875	880	62,000	880
1998-02-26	869	870	858	870	36,000	870
1998-02-25	855	870	834	870	49,000	870
1998-02-24	890	890	870	875	75,000	875
1998-02-23	890	890	880	890	131,000	890
1998-02-20	877	877	845	865	31,000	865
1998-02-19	869	888	869	872	49,000	872
1998-02-18	879	889	872	889	120,000	889
1998-02-17	860	860	849	850	60,000	850
1998-02-16	880	880	840	850	38,000	850
1998-02-13	879	879	845	870	51,000	870
1998-02-12	860	880	860	880	68,000	880
1998-02-10	827	855	827	855	117,000	855
1998-02-09	840	840	819	826	49,000	826
1998-02-06	859	860	842	843	142,000	843
1998-02-05	848	850	833	850	111,000	850
1998-02-04	819	850	817	848	202,000	848
1998-02-03	781	820	780	815	119,000	815
1998-02-02	776	776	756	767	129,000	767
1998-01-30	800	800	759	766	103,000	766
1998-01-29	798	807	780	787	130,000	787
1998-01-28	817	830	796	808	296,000	808
1998-01-27	820	820	810	817	266,000	817
1998-01-26	792	828	790	815	217,000	815
1998-01-23	779	790	779	790	79,000	790
1998-01-22	780	788	780	781	82,000	781
1998-01-21	770	780	770	777	127,000	777
1998-01-20	750	750	742	748	112,000	748
1998-01-19	749	755	732	732	168,000	732
1998-01-16	687	750	687	750	153,000	750
1998-01-14	672	687	672	687	54,000	687
1998-01-13	658	680	650	672	37,000	672
1998-01-12	621	644	621	638	38,000	638
1998-01-09	629	643	629	643	68,000	643
1998-01-08	660	700	660	699	131,000	699
1998-01-07	662	669	660	668	51,000	668
1998-01-06	697	697	673	673	18,000	673
1998-01-05	676	677	676	677	11,000	677

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 [1998年度]

1942 (株)関電工の時系列データ [1998年度]