1942 (株)関電工 の時系列データ [2001年度]

日付始値高値安値終値出来高調整後終値
2001-12-2857758057458053,000580
2001-12-2756357855757855,000578
2001-12-26569571550563125,000563
2001-12-2557857856857357,000573
2001-12-21590590571580160,000580
2001-12-20565590561590138,000590
2001-12-1956857055756573,000565
2001-12-18564571555570116,000570
2001-12-1754655854555272,000552
2001-12-14541559540545455,000545
2001-12-1358058057157155,000571
2001-12-12549590549590132,000590
2001-12-11574576565569347,000569
2001-12-1057657655856796,000567
2001-12-07570582568572126,000572
2001-12-0656957856957796,000577
2001-12-0556656754756773,000567
2001-12-0456656753055697,000556
2001-12-0356356855255272,000552
2001-11-3057557656556848,000568
2001-11-2957758057057031,000570
2001-11-2857958257958049,000580
2001-11-2759559558458473,000584
2001-11-2657959057958990,000589
2001-11-2256557756557741,000577
2001-11-21597597565573162,000573
2001-11-20591594570581152,000581
2001-11-19567584565571131,000571
2001-11-16566568555568136,000568
2001-11-15557570552564102,000564
2001-11-1457257255456767,000567
2001-11-1357357355556570,000565
2001-11-1256956956656631,000566
2001-11-09571574562566104,000566
2001-11-0857258557258523,000585
2001-11-07576582573582112,000582
2001-11-06580580570576122,000576
2001-11-0557158157158084,000580
2001-11-02575581570571247,000571
2001-11-01580580570575108,000575
2001-10-31575584573580183,000580
2001-10-30578584574583120,000583
2001-10-2958058457857963,000579
2001-10-26607608590594106,000594
2001-10-25605608596603206,000603
2001-10-24595608595600120,000600
2001-10-2360060059260081,000600
2001-10-22595599593596158,000596
2001-10-19580587579581132,000581
2001-10-1858158758058088,000580
2001-10-1758758757658173,000581
2001-10-1660460658058688,000586
2001-10-15597605592604147,000604
2001-10-12600603585600172,000600
2001-10-11580591579591156,000591
2001-10-10584584572574114,000574
2001-10-0956257556257472,000574
2001-10-05610610577580321,000580
2001-10-04611629595600256,000600
2001-10-03598610598609192,000609
2001-10-02599610599608119,000608
2001-10-01580609577579205,000579
2001-09-28574610574593161,000593
2001-09-27580614580599165,000599
2001-09-26580590579590109,000590
2001-09-25580590570586168,000586
2001-09-21580584572582283,000582
2001-09-20570580551580111,000580
2001-09-19580596570584153,000584
2001-09-18578595577588207,000588
2001-09-17564580561578187,000578
2001-09-14568574565565180,000565
2001-09-13531548530548108,000548
2001-09-1255056054855170,000551
2001-09-11580584575580148,000580
2001-09-1058258357557566,000575
2001-09-0758859758159594,000595
2001-09-0658559158558861,000588
2001-09-05594594570580210,000580
2001-09-04580600580600114,000600
2001-09-03588605580586126,000586
2001-08-3159960559159494,000594
2001-08-30618618601613210,000613
2001-08-29638638626626231,000626
2001-08-28638640630639326,000639
2001-08-27640644621628276,000628
2001-08-24643647635635160,000635
2001-08-23650653633641363,000641
2001-08-22633655630653432,000653
2001-08-21627633622633361,000633
2001-08-20623629620627302,000627
2001-08-17610625610624390,000624
2001-08-16604613597610127,000610
2001-08-15605609600600155,000600
2001-08-14608620598605292,000605
2001-08-13608610592595214,000595
2001-08-10610610598605260,000605
2001-08-09580596576591297,000591
2001-08-08610618600600350,000600
2001-08-07598610595605327,000605
2001-08-06593600593594117,000594
2001-08-03593600583597190,000597
2001-08-02586594583589130,000589
2001-08-01580589580586146,000586
2001-07-3157057556557474,000574
2001-07-30571576566575129,000575
2001-07-27561565559563208,000563
2001-07-26577579557557135,000557
2001-07-2557558757558066,000580
2001-07-24585585573582137,000582
2001-07-2359059057057192,000571
2001-07-19590592576586101,000586
2001-07-18598598587594166,000594
2001-07-1759059958259192,000591
2001-07-1659059658159466,000594
2001-07-1357858657858570,000585
2001-07-1258158157157868,000578
2001-07-1158258456657185,000571
2001-07-1058558557258542,000585
2001-07-09595595571571112,000571
2001-07-06599608585586114,000586
2001-07-0559059659059152,000591
2001-07-0460560559559938,000599
2001-07-0361261258960782,000607
2001-07-02615617598603195,000603
2001-06-29608610601605218,000605
2001-06-28597600588600140,000600
2001-06-2759860359159252,000592
2001-06-2660560959560551,000605
2001-06-25599607598600150,000600
2001-06-22592598586598163,000598
2001-06-21609613581589531,000589
2001-06-20600609590609113,000609
2001-06-19610614590590289,000590
2001-06-18617617610615386,000615
2001-06-15606610595610284,000610
2001-06-14588610588610244,000610
2001-06-13600600585586130,000586
2001-06-12600600590592177,000592
2001-06-11600607596600302,000600
2001-06-08617617601607469,000607
2001-06-07598618592609350,000609
2001-06-06591599587599247,000599
2001-06-05599602585587168,000587
2001-06-04594600591595151,000595
2001-06-01587600587588171,000588
2001-05-31581595576579208,000579
2001-05-30585602585595180,000595
2001-05-29580605580598177,000598
2001-05-28586588570575165,000575
2001-05-25590590580580281,000580
2001-05-24599599581581226,000581
2001-05-23589594585593441,000593
2001-05-22602602583587464,000587
2001-05-21618620600607363,000607
2001-05-18597606593598379,000598
2001-05-17602605595599240,000599
2001-05-16592599590596145,000596
2001-05-15598598588592234,000592
2001-05-14612612586599174,000599
2001-05-1160961060060277,000602
2001-05-10600613600612118,000612
2001-05-09606607600607255,000607
2001-05-08610620605608144,000608
2001-05-07620626611620168,000620
2001-05-02624625616624477,000624
2001-05-01602629601620444,000620
2001-04-27605605593595153,000595
2001-04-26585609585591375,000591
2001-04-25583592573582223,000582
2001-04-24584584575584179,000584
2001-04-23580582574582275,000582
2001-04-20559579559572331,000572
2001-04-19558564553563221,000563
2001-04-18550559547555221,000555
2001-04-17551551545550327,000550
2001-04-1655956055355393,000553
2001-04-13545555545551170,000551
2001-04-12550555545548206,000548
2001-04-11554555543550176,000550
2001-04-10548555543545210,000545
2001-04-09573574545548283,000548
2001-04-06577579570573202,000573
2001-04-05564577564577138,000577
2001-04-04567567549554232,000554
2001-04-03552578552577228,000577
2001-04-02551568545558162,000558
2001-03-30575575549549265,000549
2001-03-29560582555571318,000571
2001-03-28575578560560144,000560
2001-03-27575580562573210,000573
2001-03-26542568537568301,000568
2001-03-23535540530532226,000532
2001-03-22531535523525856,000525
2001-03-21564564541556260,000556
2001-03-19549565540544192,000544
2001-03-16550569544549301,000549
2001-03-15530539520534224,000534
2001-03-14535535530530208,000530
2001-03-13535540500531424,000531
2001-03-12550550541541184,000541
2001-03-09541551540546474,000546
2001-03-08548553548550137,000550
2001-03-07572572549553191,000553
2001-03-06548569548569154,000569
2001-03-0554155254154688,000546
2001-03-02548555541541261,000541
2001-03-01555555532538741,000538
2001-02-28580583561561230,000561
2001-02-27587591579585152,000585
2001-02-26600600586587176,000587
2001-02-23591605590605120,000605
2001-02-22595604586595230,000595
2001-02-21608608600603213,000603
2001-02-20591609590609198,000609
2001-02-19590605590595112,000595
2001-02-16610611599610242,000610
2001-02-15583615582611318,000611
2001-02-14581590578583255,000583
2001-02-13602602591591246,000591
2001-02-09600602592599474,000599
2001-02-08610613605606288,000606
2001-02-07610628609617241,000617
2001-02-06619630608620303,000620
2001-02-05631640625625301,000625
2001-02-02660666640644220,000644
2001-02-01658675658674452,000674
2001-01-31679680658658493,000658
2001-01-30670675657675378,000675
2001-01-29646669646669533,000669
2001-01-26631655631646226,000646
2001-01-25622638621631187,000631
2001-01-24649650639639143,000639
2001-01-23660660651659141,000659
2001-01-22670674658661306,000661
2001-01-19658680655670420,000670
2001-01-18640674640673777,000673
2001-01-17630647629640490,000640
2001-01-16601630601629108,000629
2001-01-15625640620620279,000620
2001-01-12609622609621438,000621
2001-01-11609618607615329,000615
2001-01-10603619603619260,000619
2001-01-09599613590612146,000612
2001-01-05597608596600112,000600
2001-01-0459760459659666,000596

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