1942 (株)関電工の時系列データ [2000年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2000-12-29	596	610	596	597	37,000	597
2000-12-28	607	616	607	616	85,000	616
2000-12-27	594	618	594	617	159,000	617
2000-12-26	585	600	585	594	42,000	594
2000-12-25	610	611	590	595	165,000	595
2000-12-22	584	620	583	620	258,000	620
2000-12-21	594	599	593	594	223,000	594
2000-12-20	590	605	587	604	119,000	604
2000-12-19	599	609	590	605	252,000	605
2000-12-18	600	609	600	609	76,000	609
2000-12-15	613	628	607	610	107,000	610
2000-12-14	616	620	601	613	144,000	613
2000-12-13	629	631	623	623	156,000	623
2000-12-12	630	645	623	631	374,000	631
2000-12-11	629	630	621	621	444,000	621
2000-12-08	583	620	583	608	239,000	608
2000-12-07	591	600	590	600	90,000	600
2000-12-06	600	610	596	600	104,000	600
2000-12-05	620	620	597	610	273,000	610
2000-12-04	620	622	610	620	294,000	620
2000-12-01	584	635	581	630	1,196,000	630
2000-11-30	547	580	547	580	232,000	580
2000-11-29	537	569	537	567	258,000	567
2000-11-28	546	560	541	546	156,000	546
2000-11-27	526	545	526	541	84,000	541
2000-11-24	520	546	520	546	238,000	546
2000-11-22	535	545	520	520	369,000	520
2000-11-21	553	559	543	545	287,000	545
2000-11-20	532	560	532	533	114,000	533
2000-11-17	536	542	536	537	67,000	537
2000-11-16	552	554	541	542	105,000	542
2000-11-15	552	567	552	556	226,000	556
2000-11-14	542	552	542	551	73,000	551
2000-11-13	545	560	534	550	213,000	550
2000-11-10	547	560	547	557	171,000	557
2000-11-09	553	560	550	550	350,000	550
2000-11-08	565	570	551	561	751,000	561
2000-11-07	551	570	551	558	395,000	558
2000-11-06	525	549	525	541	135,000	541
2000-11-02	535	535	530	535	93,000	535
2000-11-01	530	538	525	534	114,000	534
2000-10-31	521	540	521	535	107,000	535
2000-10-30	540	545	530	531	85,000	531
2000-10-27	538	560	538	539	119,000	539
2000-10-26	531	549	530	548	184,000	548
2000-10-25	533	547	532	537	186,000	537
2000-10-24	530	550	530	545	248,000	545
2000-10-23	540	541	530	537	171,000	537
2000-10-20	535	535	525	532	175,000	532
2000-10-19	520	532	516	527	202,000	527
2000-10-18	521	521	511	515	138,000	515
2000-10-17	511	525	510	522	78,000	522
2000-10-16	530	535	519	519	171,000	519
2000-10-13	520	524	518	524	155,000	524
2000-10-12	512	541	512	531	279,000	531
2000-10-11	512	524	512	516	165,000	516
2000-10-10	535	539	522	522	151,000	522
2000-10-06	543	550	542	545	108,000	545
2000-10-05	553	560	550	553	154,000	553
2000-10-04	545	555	545	553	85,000	553
2000-10-03	572	573	553	561	62,000	561
2000-10-02	566	576	546	576	133,000	576
2000-09-29	560	576	551	572	172,000	572
2000-09-28	548	555	540	540	186,000	540
2000-09-27	550	555	533	539	288,000	539
2000-09-26	565	575	558	567	114,000	567
2000-09-25	587	595	568	570	183,000	570
2000-09-22	605	605	581	581	378,000	581
2000-09-21	594	608	591	607	744,000	607
2000-09-20	591	600	580	594	657,000	594
2000-09-19	570	586	570	586	337,000	586
2000-09-18	550	566	550	564	108,000	564
2000-09-14	542	565	540	560	94,000	560
2000-09-13	539	552	539	552	105,000	552
2000-09-12	541	557	540	540	93,000	540
2000-09-11	572	579	550	551	114,000	551
2000-09-08	555	575	555	570	221,000	570
2000-09-07	555	559	546	559	164,000	559
2000-09-06	560	570	555	556	111,000	556
2000-09-05	555	560	554	560	94,000	560
2000-09-04	560	560	553	557	100,000	557
2000-09-01	560	565	550	565	200,000	565
2000-08-31	568	580	565	569	114,000	569
2000-08-30	574	594	574	585	390,000	585
2000-08-29	584	584	560	574	144,000	574
2000-08-28	615	618	580	580	313,000	580
2000-08-25	610	618	601	617	477,000	617
2000-08-24	596	610	596	608	891,000	608
2000-08-23	580	598	580	595	443,000	595
2000-08-22	593	595	580	581	332,000	581
2000-08-21	595	599	591	596	502,000	596
2000-08-18	575	589	570	585	616,000	585
2000-08-17	556	570	545	570	398,000	570
2000-08-16	551	560	540	560	428,000	560
2000-08-15	540	552	535	551	428,000	551
2000-08-14	524	528	519	528	194,000	528
2000-08-11	511	521	511	520	321,000	520
2000-08-10	509	512	507	510	66,000	510
2000-08-09	505	509	500	506	58,000	506
2000-08-08	510	515	502	514	231,000	514
2000-08-07	480	510	480	510	254,000	510
2000-08-04	470	484	465	480	272,000	480
2000-08-03	487	487	465	470	262,000	470
2000-08-02	484	487	481	487	58,000	487
2000-08-01	475	480	465	479	118,000	479
2000-07-31	464	473	461	473	148,000	473
2000-07-28	480	489	480	489	168,000	489
2000-07-27	497	498	480	488	117,000	488
2000-07-26	498	505	497	497	115,000	497
2000-07-25	491	498	486	498	81,000	498
2000-07-24	512	513	500	506	201,000	506
2000-07-21	501	515	501	508	167,000	508
2000-07-19	503	510	499	501	290,000	501
2000-07-18	525	530	500	513	216,000	513
2000-07-17	516	529	513	520	159,000	520
2000-07-14	520	528	516	516	202,000	516
2000-07-13	530	531	519	520	418,000	520
2000-07-12	546	552	531	539	407,000	539
2000-07-11	540	550	535	545	559,000	545
2000-07-10	513	535	510	530	674,000	530
2000-07-07	487	499	485	498	382,000	498
2000-07-06	465	480	464	478	147,000	478
2000-07-05	475	478	462	464	90,000	464
2000-07-04	491	491	470	480	198,000	480
2000-07-03	477	491	475	481	264,000	481
2000-06-30	456	459	454	457	151,000	457
2000-06-29	456	457	450	451	79,000	451
2000-06-28	454	457	450	452	94,000	452
2000-06-27	454	459	454	457	78,000	457
2000-06-26	452	459	452	459	88,000	459
2000-06-23	455	455	450	452	111,000	452
2000-06-22	448	462	448	457	222,000	457
2000-06-21	478	478	462	463	178,000	463
2000-06-20	468	471	465	469	262,000	469
2000-06-19	448	460	448	460	195,000	460
2000-06-16	463	470	448	453	686,000	453
2000-06-15	440	450	437	448	231,000	448
2000-06-14	445	446	435	436	334,000	436
2000-06-13	432	445	430	445	422,000	445
2000-06-12	403	434	403	434	498,000	434
2000-06-09	396	403	396	403	162,000	403
2000-06-08	400	402	396	400	75,000	400
2000-06-07	389	400	389	400	113,000	400
2000-06-06	399	399	390	390	109,000	390
2000-06-05	400	400	393	396	65,000	396
2000-06-02	397	401	395	395	133,000	395
2000-06-01	400	402	398	400	64,000	400
2000-05-31	400	401	396	400	86,000	400
2000-05-30	406	408	400	400	137,000	400
2000-05-29	406	411	406	408	55,000	408
2000-05-26	407	410	405	406	75,000	406
2000-05-25	410	415	406	406	61,000	406
2000-05-24	414	414	408	413	104,000	413
2000-05-23	405	415	405	415	86,000	415
2000-05-22	420	420	406	406	198,000	406
2000-05-19	407	408	405	408	114,000	408
2000-05-18	412	412	406	407	70,000	407
2000-05-17	409	412	407	407	71,000	407
2000-05-16	418	418	405	406	109,000	406
2000-05-15	412	419	412	419	108,000	419
2000-05-12	405	412	405	412	178,000	412
2000-05-11	401	404	401	402	97,000	402
2000-05-10	402	405	399	404	79,000	404
2000-05-09	394	404	392	397	76,000	397
2000-05-08	394	396	387	389	51,000	389
2000-05-02	404	404	397	399	85,000	399
2000-05-01	382	402	382	400	89,000	400
2000-04-28	396	396	382	382	103,000	382
2000-04-27	394	401	391	391	129,000	391
2000-04-26	395	403	393	400	110,000	400
2000-04-25	391	394	391	391	146,000	391
2000-04-24	400	405	396	396	153,000	396
2000-04-21	402	403	395	395	196,000	395
2000-04-20	400	403	396	403	124,000	403
2000-04-19	405	405	396	396	138,000	396
2000-04-18	393	397	385	385	127,000	385
2000-04-17	381	387	374	378	244,000	378
2000-04-14	395	395	390	395	120,000	395
2000-04-13	391	399	390	399	213,000	399
2000-04-12	391	395	390	395	221,000	395
2000-04-11	393	395	391	391	132,000	391
2000-04-10	395	400	391	391	216,000	391
2000-04-07	397	401	392	395	190,000	395
2000-04-06	407	411	390	396	298,000	396
2000-04-05	409	411	405	406	228,000	406
2000-04-04	411	420	411	411	140,000	411
2000-04-03	402	411	400	411	168,000	411
2000-03-31	410	413	401	402	104,000	402
2000-03-30	425	425	410	410	131,000	410
2000-03-29	418	422	415	422	106,000	422
2000-03-28	419	419	405	415	114,000	415
2000-03-27	405	410	400	404	409,000	404
2000-03-24	400	404	391	400	311,000	400
2000-03-23	400	400	390	390	195,000	390
2000-03-22	420	420	390	393	247,000	393
2000-03-21	418	420	412	418	173,000	418
2000-03-17	401	412	390	412	150,000	412
2000-03-16	401	404	394	396	180,000	396
2000-03-15	406	408	400	406	184,000	406
2000-03-14	418	422	400	404	296,000	404
2000-03-13	390	419	390	413	159,000	413
2000-03-10	373	386	373	385	510,000	385
2000-03-09	379	388	375	383	229,000	383
2000-03-08	380	381	375	375	465,000	375
2000-03-07	389	389	381	382	343,000	382
2000-03-06	399	399	387	389	311,000	389
2000-03-03	405	405	398	399	308,000	399
2000-03-02	410	413	401	406	121,000	406
2000-03-01	401	409	401	406	249,000	406
2000-02-29	409	409	395	396	196,000	396
2000-02-28	400	408	395	408	99,000	408
2000-02-25	400	400	393	400	158,000	400
2000-02-24	410	410	390	395	239,000	395
2000-02-23	390	410	390	410	171,000	410
2000-02-22	391	394	388	390	259,000	390
2000-02-21	405	409	391	391	294,000	391
2000-02-18	406	408	398	405	439,000	405
2000-02-17	434	434	405	410	322,000	410
2000-02-16	440	440	426	435	354,000	435
2000-02-15	475	475	436	437	232,000	437
2000-02-14	480	485	475	475	91,000	475
2000-02-10	480	489	480	481	98,000	481
2000-02-09	485	490	480	480	124,000	480
2000-02-08	490	491	486	488	190,000	488
2000-02-07	494	496	491	491	172,000	491
2000-02-04	501	502	492	492	157,000	492
2000-02-03	507	510	500	500	288,000	500
2000-02-02	518	519	507	509	93,000	509
2000-02-01	516	519	508	519	50,000	519
2000-01-31	506	513	505	507	52,000	507
2000-01-28	518	518	506	506	68,000	506
2000-01-27	510	520	510	520	137,000	520
2000-01-26	508	517	503	511	105,000	511
2000-01-25	505	509	503	508	162,000	508
2000-01-24	524	524	505	509	159,000	509
2000-01-21	543	543	520	530	107,000	530
2000-01-20	530	530	517	529	170,000	529
2000-01-19	515	520	510	511	152,000	511
2000-01-18	520	522	512	519	98,000	519
2000-01-17	520	525	510	510	191,000	510
2000-01-14	521	525	510	510	87,000	510
2000-01-13	510	520	510	511	102,000	511
2000-01-12	518	528	511	515	61,000	515
2000-01-11	532	543	529	539	55,000	539
2000-01-07	515	530	513	530	80,000	530
2000-01-06	529	529	515	515	77,000	515
2000-01-05	525	540	511	539	75,000	539
2000-01-04	536	536	515	515	57,000	515

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 [2000年度]

1942 (株)関電工の時系列データ [2000年度]