1942 (株)関電工の時系列データ [1999年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1999-12-30	515	537	515	537	36,000	537
1999-12-29	527	530	522	525	75,000	525
1999-12-28	530	535	521	535	65,000	535
1999-12-27	530	537	525	526	39,000	526
1999-12-24	544	544	532	532	55,000	532
1999-12-22	540	554	535	535	69,000	535
1999-12-21	555	558	543	543	218,000	543
1999-12-20	557	557	538	550	114,000	550
1999-12-17	540	550	537	537	252,000	537
1999-12-16	510	530	510	512	89,000	512
1999-12-15	539	539	510	510	50,000	510
1999-12-14	550	550	539	541	338,000	541
1999-12-13	562	562	530	530	417,000	530
1999-12-10	490	520	486	512	268,000	512
1999-12-09	494	498	490	490	136,000	490
1999-12-08	501	503	489	490	320,000	490
1999-12-07	510	516	501	503	223,000	503
1999-12-06	514	520	514	516	103,000	516
1999-12-03	522	534	510	513	191,000	513
1999-12-02	529	529	512	517	179,000	517
1999-12-01	540	540	530	538	120,000	538
1999-11-30	550	555	538	538	114,000	538
1999-11-29	537	555	530	537	78,000	537
1999-11-26	540	540	532	532	145,000	532
1999-11-25	544	554	530	530	191,000	530
1999-11-24	560	560	535	544	118,000	544
1999-11-22	585	585	560	560	143,000	560
1999-11-19	575	590	550	570	256,000	570
1999-11-18	560	584	560	564	229,000	564
1999-11-17	530	560	529	560	141,000	560
1999-11-16	510	516	507	510	280,000	510
1999-11-15	531	541	515	515	228,000	515
1999-11-12	540	548	530	530	175,000	530
1999-11-11	581	585	540	540	136,000	540
1999-11-10	590	590	570	586	61,000	586
1999-11-09	585	594	585	589	223,000	589
1999-11-08	593	594	575	575	54,000	575
1999-11-05	590	595	561	595	304,000	595
1999-11-04	594	600	575	600	243,000	600
1999-11-02	600	604	576	577	222,000	577
1999-11-01	606	610	555	561	113,000	561
1999-10-29	560	596	543	596	250,000	596
1999-10-28	537	551	535	540	98,000	540
1999-10-27	545	545	535	535	122,000	535
1999-10-26	545	564	545	545	58,000	545
1999-10-25	546	555	545	545	63,000	545
1999-10-22	540	550	540	546	138,000	546
1999-10-21	560	570	545	545	178,000	545
1999-10-20	564	569	540	543	156,000	543
1999-10-19	560	570	560	560	114,000	560
1999-10-18	560	575	560	564	77,000	564
1999-10-15	566	570	560	560	171,000	560
1999-10-14	570	575	566	566	220,000	566
1999-10-13	575	590	570	575	274,000	575
1999-10-12	592	599	580	580	124,000	580
1999-10-08	590	599	588	589	164,000	589
1999-10-07	573	602	572	600	371,000	600
1999-10-06	573	579	561	566	404,000	566
1999-10-05	597	600	572	576	224,000	576
1999-10-04	601	619	596	596	176,000	596
1999-10-01	604	617	600	610	65,000	610
1999-09-30	586	614	586	614	251,000	614
1999-09-29	609	609	587	587	208,000	587
1999-09-28	615	621	609	609	112,000	609
1999-09-27	620	631	615	615	105,000	615
1999-09-24	621	626	620	620	191,000	620
1999-09-22	628	650	610	650	270,000	650
1999-09-21	630	637	625	637	186,000	637
1999-09-20	630	640	629	633	115,000	633
1999-09-17	640	642	622	635	79,000	635
1999-09-16	617	644	617	640	313,000	640
1999-09-14	633	638	616	616	367,000	616
1999-09-13	635	635	630	632	175,000	632
1999-09-10	633	637	632	635	331,000	635
1999-09-09	643	653	635	638	132,000	638
1999-09-08	665	665	644	653	140,000	653
1999-09-07	662	665	650	665	212,000	665
1999-09-06	642	662	635	662	153,000	662
1999-09-03	642	642	631	632	136,000	632
1999-09-02	645	654	640	642	362,000	642
1999-09-01	647	647	618	645	914,000	645
1999-08-31	636	667	625	649	1,452,000	649
1999-08-30	630	632	620	626	746,000	626
1999-08-27	658	658	632	632	496,000	632
1999-08-26	653	654	628	628	482,000	628
1999-08-25	665	666	650	651	454,000	651
1999-08-24	682	700	665	666	235,000	666
1999-08-23	687	690	676	690	395,000	690
1999-08-20	655	685	655	677	790,000	677
1999-08-19	694	702	628	646	1,530,000	646
1999-08-18	717	726	700	704	733,000	704
1999-08-17	786	786	761	767	91,000	767
1999-08-16	780	787	770	787	193,000	787
1999-08-13	750	770	731	755	408,000	755
1999-08-12	712	726	709	720	95,000	720
1999-08-11	705	709	700	702	42,000	702
1999-08-10	716	716	706	706	92,000	706
1999-08-09	720	720	698	706	126,000	706
1999-08-06	711	723	700	700	46,000	700
1999-08-05	691	717	690	711	162,000	711
1999-08-04	703	703	692	698	131,000	698
1999-08-03	704	704	702	703	79,000	703
1999-08-02	700	706	700	704	71,000	704
1999-07-30	720	738	710	710	115,000	710
1999-07-29	714	714	708	710	67,000	710
1999-07-28	727	727	710	714	93,000	714
1999-07-27	750	750	730	730	26,000	730
1999-07-26	732	737	732	737	24,000	737
1999-07-23	740	745	730	737	50,000	737
1999-07-22	754	760	746	746	64,000	746
1999-07-21	776	776	745	768	157,000	768
1999-07-19	736	770	736	746	134,000	746
1999-07-16	750	760	745	745	57,000	745
1999-07-15	760	760	740	750	31,000	750
1999-07-14	762	762	750	750	144,000	750
1999-07-13	768	780	768	772	182,000	772
1999-07-12	765	780	756	780	113,000	780
1999-07-09	745	770	739	770	114,000	770
1999-07-08	729	745	720	735	146,000	735
1999-07-07	730	740	728	730	132,000	730
1999-07-06	735	743	720	730	192,000	730
1999-07-05	746	746	731	735	42,000	735
1999-07-02	750	751	734	745	288,000	745
1999-07-01	752	762	740	740	99,000	740
1999-06-30	750	750	730	742	151,000	742
1999-06-29	744	744	740	740	53,000	740
1999-06-28	750	750	741	744	77,000	744
1999-06-25	761	762	750	750	188,000	750
1999-06-24	755	770	754	761	107,000	761
1999-06-23	770	775	755	772	171,000	772
1999-06-22	780	780	751	780	32,000	780
1999-06-21	776	776	763	776	221,000	776
1999-06-18	780	780	758	762	138,000	762
1999-06-17	750	770	750	770	205,000	770
1999-06-16	770	770	759	760	339,000	760
1999-06-15	752	760	751	760	126,000	760
1999-06-14	752	771	751	752	56,000	752
1999-06-11	750	762	750	750	543,000	750
1999-06-10	755	769	750	768	75,000	768
1999-06-09	745	754	745	750	80,000	750
1999-06-08	735	745	735	745	134,000	745
1999-06-07	748	755	745	745	84,000	745
1999-06-04	760	760	748	750	52,000	750
1999-06-03	769	770	755	760	41,000	760
1999-06-02	780	780	758	770	44,000	770
1999-06-01	779	783	761	772	79,000	772
1999-05-31	750	790	748	788	123,000	788
1999-05-28	753	756	750	756	280,000	756
1999-05-27	752	762	752	762	111,000	762
1999-05-26	766	768	762	762	71,000	762
1999-05-25	766	766	762	765	99,000	765
1999-05-24	770	780	770	776	108,000	776
1999-05-21	787	787	760	775	92,000	775
1999-05-20	765	780	763	776	71,000	776
1999-05-19	757	773	757	764	76,000	764
1999-05-18	781	781	767	767	95,000	767
1999-05-17	787	788	750	761	111,000	761
1999-05-14	798	800	787	787	154,000	787
1999-05-13	790	798	783	795	305,000	795
1999-05-12	787	789	771	789	444,000	789
1999-05-11	775	789	760	781	276,000	781
1999-05-10	778	780	774	776	122,000	776
1999-05-07	779	779	755	770	157,000	770
1999-05-06	755	770	750	770	120,000	770
1999-04-30	752	754	745	754	74,000	754
1999-04-28	755	770	750	751	127,000	751
1999-04-27	750	755	735	735	88,000	735
1999-04-26	754	754	750	754	55,000	754
1999-04-23	751	764	750	759	90,000	759
1999-04-22	760	764	760	764	116,000	764
1999-04-21	755	755	745	750	130,000	750
1999-04-20	750	754	746	750	122,000	750
1999-04-19	755	759	750	755	189,000	755
1999-04-16	764	775	758	764	230,000	764
1999-04-15	799	799	761	761	70,000	761
1999-04-14	761	800	760	800	97,000	800
1999-04-13	769	786	760	760	50,000	760
1999-04-12	770	782	768	768	57,000	768
1999-04-09	789	789	770	770	209,000	770
1999-04-08	770	783	770	773	103,000	773
1999-04-07	799	800	762	765	80,000	765
1999-04-06	764	800	758	800	96,000	800
1999-04-05	762	788	762	763	66,000	763
1999-04-02	760	765	760	761	74,000	761
1999-04-01	779	784	760	760	65,000	760
1999-03-31	767	796	762	790	135,000	790
1999-03-30	753	757	749	753	139,000	753
1999-03-29	763	763	744	763	83,000	763
1999-03-26	756	768	753	764	49,000	764
1999-03-25	751	766	751	764	89,000	764
1999-03-24	760	770	751	751	67,000	751
1999-03-23	798	800	770	770	156,000	770
1999-03-19	773	799	763	790	68,000	790
1999-03-18	784	784	760	760	96,000	760
1999-03-17	804	804	773	787	37,000	787
1999-03-16	800	807	755	806	180,000	806
1999-03-15	775	810	766	808	124,000	808
1999-03-12	785	787	750	779	151,000	779
1999-03-11	763	785	755	770	51,000	770
1999-03-10	762	772	751	755	78,000	755
1999-03-09	757	779	752	768	60,000	768
1999-03-08	779	789	757	757	94,000	757
1999-03-05	741	779	741	779	155,000	779
1999-03-04	760	765	750	750	78,000	750
1999-03-03	761	764	751	758	55,000	758
1999-03-02	763	776	763	766	141,000	766
1999-03-01	782	789	777	783	162,000	783
1999-02-26	765	776	756	772	59,000	772
1999-02-25	774	780	770	775	149,000	775
1999-02-24	785	788	778	784	132,000	784
1999-02-23	799	799	777	799	193,000	799
1999-02-22	795	805	790	801	137,000	801
1999-02-19	750	765	750	765	151,000	765
1999-02-18	790	790	765	765	79,000	765
1999-02-17	804	804	763	780	156,000	780
1999-02-16	790	810	790	804	73,000	804
1999-02-15	795	796	790	790	108,000	790
1999-02-12	790	794	785	794	277,000	794
1999-02-10	769	795	768	795	168,000	795
1999-02-09	765	770	765	768	154,000	768
1999-02-08	745	774	745	774	51,000	774
1999-02-05	737	749	731	742	151,000	742
1999-02-04	752	755	752	754	21,000	754
1999-02-03	744	753	742	753	55,000	753
1999-02-02	750	765	748	765	60,000	765
1999-02-01	747	755	736	740	87,000	740
1999-01-29	768	768	737	737	49,000	737
1999-01-28	760	777	760	777	53,000	777
1999-01-27	769	769	755	760	30,000	760
1999-01-26	738	765	730	764	78,000	764
1999-01-25	716	748	716	748	31,000	748
1999-01-22	726	740	714	714	73,000	714
1999-01-21	745	746	723	746	122,000	746
1999-01-20	722	725	712	725	94,000	725
1999-01-19	727	727	712	722	57,000	722
1999-01-18	710	735	710	718	51,000	718
1999-01-14	710	715	701	705	123,000	705
1999-01-13	711	719	710	718	42,000	718
1999-01-12	720	725	712	713	55,000	713
1999-01-11	705	720	705	720	8,000	720
1999-01-08	721	721	711	711	74,000	711
1999-01-07	759	760	740	740	20,000	740
1999-01-06	730	737	721	721	61,000	721
1999-01-05	764	764	721	727	45,000	727
1999-01-04	772	772	749	749	24,000	749

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 [1999年度]

1942 (株)関電工の時系列データ [1999年度]