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 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 577 | 580 | 574 | 580 | 53,000 | 580 |
| 2001-12-27 | 563 | 578 | 557 | 578 | 55,000 | 578 |
| 2001-12-26 | 569 | 571 | 550 | 563 | 125,000 | 563 |
| 2001-12-25 | 578 | 578 | 568 | 573 | 57,000 | 573 |
| 2001-12-21 | 590 | 590 | 571 | 580 | 160,000 | 580 |
| 2001-12-20 | 565 | 590 | 561 | 590 | 138,000 | 590 |
| 2001-12-19 | 568 | 570 | 557 | 565 | 73,000 | 565 |
| 2001-12-18 | 564 | 571 | 555 | 570 | 116,000 | 570 |
| 2001-12-17 | 546 | 558 | 545 | 552 | 72,000 | 552 |
| 2001-12-14 | 541 | 559 | 540 | 545 | 455,000 | 545 |
| 2001-12-13 | 580 | 580 | 571 | 571 | 55,000 | 571 |
| 2001-12-12 | 549 | 590 | 549 | 590 | 132,000 | 590 |
| 2001-12-11 | 574 | 576 | 565 | 569 | 347,000 | 569 |
| 2001-12-10 | 576 | 576 | 558 | 567 | 96,000 | 567 |
| 2001-12-07 | 570 | 582 | 568 | 572 | 126,000 | 572 |
| 2001-12-06 | 569 | 578 | 569 | 577 | 96,000 | 577 |
| 2001-12-05 | 566 | 567 | 547 | 567 | 73,000 | 567 |
| 2001-12-04 | 566 | 567 | 530 | 556 | 97,000 | 556 |
| 2001-12-03 | 563 | 568 | 552 | 552 | 72,000 | 552 |
| 2001-11-30 | 575 | 576 | 565 | 568 | 48,000 | 568 |
| 2001-11-29 | 577 | 580 | 570 | 570 | 31,000 | 570 |
| 2001-11-28 | 579 | 582 | 579 | 580 | 49,000 | 580 |
| 2001-11-27 | 595 | 595 | 584 | 584 | 73,000 | 584 |
| 2001-11-26 | 579 | 590 | 579 | 589 | 90,000 | 589 |
| 2001-11-22 | 565 | 577 | 565 | 577 | 41,000 | 577 |
| 2001-11-21 | 597 | 597 | 565 | 573 | 162,000 | 573 |
| 2001-11-20 | 591 | 594 | 570 | 581 | 152,000 | 581 |
| 2001-11-19 | 567 | 584 | 565 | 571 | 131,000 | 571 |
| 2001-11-16 | 566 | 568 | 555 | 568 | 136,000 | 568 |
| 2001-11-15 | 557 | 570 | 552 | 564 | 102,000 | 564 |
| 2001-11-14 | 572 | 572 | 554 | 567 | 67,000 | 567 |
| 2001-11-13 | 573 | 573 | 555 | 565 | 70,000 | 565 |
| 2001-11-12 | 569 | 569 | 566 | 566 | 31,000 | 566 |
| 2001-11-09 | 571 | 574 | 562 | 566 | 104,000 | 566 |
| 2001-11-08 | 572 | 585 | 572 | 585 | 23,000 | 585 |
| 2001-11-07 | 576 | 582 | 573 | 582 | 112,000 | 582 |
| 2001-11-06 | 580 | 580 | 570 | 576 | 122,000 | 576 |
| 2001-11-05 | 571 | 581 | 571 | 580 | 84,000 | 580 |
| 2001-11-02 | 575 | 581 | 570 | 571 | 247,000 | 571 |
| 2001-11-01 | 580 | 580 | 570 | 575 | 108,000 | 575 |
| 2001-10-31 | 575 | 584 | 573 | 580 | 183,000 | 580 |
| 2001-10-30 | 578 | 584 | 574 | 583 | 120,000 | 583 |
| 2001-10-29 | 580 | 584 | 578 | 579 | 63,000 | 579 |
| 2001-10-26 | 607 | 608 | 590 | 594 | 106,000 | 594 |
| 2001-10-25 | 605 | 608 | 596 | 603 | 206,000 | 603 |
| 2001-10-24 | 595 | 608 | 595 | 600 | 120,000 | 600 |
| 2001-10-23 | 600 | 600 | 592 | 600 | 81,000 | 600 |
| 2001-10-22 | 595 | 599 | 593 | 596 | 158,000 | 596 |
| 2001-10-19 | 580 | 587 | 579 | 581 | 132,000 | 581 |
| 2001-10-18 | 581 | 587 | 580 | 580 | 88,000 | 580 |
| 2001-10-17 | 587 | 587 | 576 | 581 | 73,000 | 581 |
| 2001-10-16 | 604 | 606 | 580 | 586 | 88,000 | 586 |
| 2001-10-15 | 597 | 605 | 592 | 604 | 147,000 | 604 |
| 2001-10-12 | 600 | 603 | 585 | 600 | 172,000 | 600 |
| 2001-10-11 | 580 | 591 | 579 | 591 | 156,000 | 591 |
| 2001-10-10 | 584 | 584 | 572 | 574 | 114,000 | 574 |
| 2001-10-09 | 562 | 575 | 562 | 574 | 72,000 | 574 |
| 2001-10-05 | 610 | 610 | 577 | 580 | 321,000 | 580 |
| 2001-10-04 | 611 | 629 | 595 | 600 | 256,000 | 600 |
| 2001-10-03 | 598 | 610 | 598 | 609 | 192,000 | 609 |
| 2001-10-02 | 599 | 610 | 599 | 608 | 119,000 | 608 |
| 2001-10-01 | 580 | 609 | 577 | 579 | 205,000 | 579 |
| 2001-09-28 | 574 | 610 | 574 | 593 | 161,000 | 593 |
| 2001-09-27 | 580 | 614 | 580 | 599 | 165,000 | 599 |
| 2001-09-26 | 580 | 590 | 579 | 590 | 109,000 | 590 |
| 2001-09-25 | 580 | 590 | 570 | 586 | 168,000 | 586 |
| 2001-09-21 | 580 | 584 | 572 | 582 | 283,000 | 582 |
| 2001-09-20 | 570 | 580 | 551 | 580 | 111,000 | 580 |
| 2001-09-19 | 580 | 596 | 570 | 584 | 153,000 | 584 |
| 2001-09-18 | 578 | 595 | 577 | 588 | 207,000 | 588 |
| 2001-09-17 | 564 | 580 | 561 | 578 | 187,000 | 578 |
| 2001-09-14 | 568 | 574 | 565 | 565 | 180,000 | 565 |
| 2001-09-13 | 531 | 548 | 530 | 548 | 108,000 | 548 |
| 2001-09-12 | 550 | 560 | 548 | 551 | 70,000 | 551 |
| 2001-09-11 | 580 | 584 | 575 | 580 | 148,000 | 580 |
| 2001-09-10 | 582 | 583 | 575 | 575 | 66,000 | 575 |
| 2001-09-07 | 588 | 597 | 581 | 595 | 94,000 | 595 |
| 2001-09-06 | 585 | 591 | 585 | 588 | 61,000 | 588 |
| 2001-09-05 | 594 | 594 | 570 | 580 | 210,000 | 580 |
| 2001-09-04 | 580 | 600 | 580 | 600 | 114,000 | 600 |
| 2001-09-03 | 588 | 605 | 580 | 586 | 126,000 | 586 |
| 2001-08-31 | 599 | 605 | 591 | 594 | 94,000 | 594 |
| 2001-08-30 | 618 | 618 | 601 | 613 | 210,000 | 613 |
| 2001-08-29 | 638 | 638 | 626 | 626 | 231,000 | 626 |
| 2001-08-28 | 638 | 640 | 630 | 639 | 326,000 | 639 |
| 2001-08-27 | 640 | 644 | 621 | 628 | 276,000 | 628 |
| 2001-08-24 | 643 | 647 | 635 | 635 | 160,000 | 635 |
| 2001-08-23 | 650 | 653 | 633 | 641 | 363,000 | 641 |
| 2001-08-22 | 633 | 655 | 630 | 653 | 432,000 | 653 |
| 2001-08-21 | 627 | 633 | 622 | 633 | 361,000 | 633 |
| 2001-08-20 | 623 | 629 | 620 | 627 | 302,000 | 627 |
| 2001-08-17 | 610 | 625 | 610 | 624 | 390,000 | 624 |
| 2001-08-16 | 604 | 613 | 597 | 610 | 127,000 | 610 |
| 2001-08-15 | 605 | 609 | 600 | 600 | 155,000 | 600 |
| 2001-08-14 | 608 | 620 | 598 | 605 | 292,000 | 605 |
| 2001-08-13 | 608 | 610 | 592 | 595 | 214,000 | 595 |
| 2001-08-10 | 610 | 610 | 598 | 605 | 260,000 | 605 |
| 2001-08-09 | 580 | 596 | 576 | 591 | 297,000 | 591 |
| 2001-08-08 | 610 | 618 | 600 | 600 | 350,000 | 600 |
| 2001-08-07 | 598 | 610 | 595 | 605 | 327,000 | 605 |
| 2001-08-06 | 593 | 600 | 593 | 594 | 117,000 | 594 |
| 2001-08-03 | 593 | 600 | 583 | 597 | 190,000 | 597 |
| 2001-08-02 | 586 | 594 | 583 | 589 | 130,000 | 589 |
| 2001-08-01 | 580 | 589 | 580 | 586 | 146,000 | 586 |
| 2001-07-31 | 570 | 575 | 565 | 574 | 74,000 | 574 |
| 2001-07-30 | 571 | 576 | 566 | 575 | 129,000 | 575 |
| 2001-07-27 | 561 | 565 | 559 | 563 | 208,000 | 563 |
| 2001-07-26 | 577 | 579 | 557 | 557 | 135,000 | 557 |
| 2001-07-25 | 575 | 587 | 575 | 580 | 66,000 | 580 |
| 2001-07-24 | 585 | 585 | 573 | 582 | 137,000 | 582 |
| 2001-07-23 | 590 | 590 | 570 | 571 | 92,000 | 571 |
| 2001-07-19 | 590 | 592 | 576 | 586 | 101,000 | 586 |
| 2001-07-18 | 598 | 598 | 587 | 594 | 166,000 | 594 |
| 2001-07-17 | 590 | 599 | 582 | 591 | 92,000 | 591 |
| 2001-07-16 | 590 | 596 | 581 | 594 | 66,000 | 594 |
| 2001-07-13 | 578 | 586 | 578 | 585 | 70,000 | 585 |
| 2001-07-12 | 581 | 581 | 571 | 578 | 68,000 | 578 |
| 2001-07-11 | 582 | 584 | 566 | 571 | 85,000 | 571 |
| 2001-07-10 | 585 | 585 | 572 | 585 | 42,000 | 585 |
| 2001-07-09 | 595 | 595 | 571 | 571 | 112,000 | 571 |
| 2001-07-06 | 599 | 608 | 585 | 586 | 114,000 | 586 |
| 2001-07-05 | 590 | 596 | 590 | 591 | 52,000 | 591 |
| 2001-07-04 | 605 | 605 | 595 | 599 | 38,000 | 599 |
| 2001-07-03 | 612 | 612 | 589 | 607 | 82,000 | 607 |
| 2001-07-02 | 615 | 617 | 598 | 603 | 195,000 | 603 |
| 2001-06-29 | 608 | 610 | 601 | 605 | 218,000 | 605 |
| 2001-06-28 | 597 | 600 | 588 | 600 | 140,000 | 600 |
| 2001-06-27 | 598 | 603 | 591 | 592 | 52,000 | 592 |
| 2001-06-26 | 605 | 609 | 595 | 605 | 51,000 | 605 |
| 2001-06-25 | 599 | 607 | 598 | 600 | 150,000 | 600 |
| 2001-06-22 | 592 | 598 | 586 | 598 | 163,000 | 598 |
| 2001-06-21 | 609 | 613 | 581 | 589 | 531,000 | 589 |
| 2001-06-20 | 600 | 609 | 590 | 609 | 113,000 | 609 |
| 2001-06-19 | 610 | 614 | 590 | 590 | 289,000 | 590 |
| 2001-06-18 | 617 | 617 | 610 | 615 | 386,000 | 615 |
| 2001-06-15 | 606 | 610 | 595 | 610 | 284,000 | 610 |
| 2001-06-14 | 588 | 610 | 588 | 610 | 244,000 | 610 |
| 2001-06-13 | 600 | 600 | 585 | 586 | 130,000 | 586 |
| 2001-06-12 | 600 | 600 | 590 | 592 | 177,000 | 592 |
| 2001-06-11 | 600 | 607 | 596 | 600 | 302,000 | 600 |
| 2001-06-08 | 617 | 617 | 601 | 607 | 469,000 | 607 |
| 2001-06-07 | 598 | 618 | 592 | 609 | 350,000 | 609 |
| 2001-06-06 | 591 | 599 | 587 | 599 | 247,000 | 599 |
| 2001-06-05 | 599 | 602 | 585 | 587 | 168,000 | 587 |
| 2001-06-04 | 594 | 600 | 591 | 595 | 151,000 | 595 |
| 2001-06-01 | 587 | 600 | 587 | 588 | 171,000 | 588 |
| 2001-05-31 | 581 | 595 | 576 | 579 | 208,000 | 579 |
| 2001-05-30 | 585 | 602 | 585 | 595 | 180,000 | 595 |
| 2001-05-29 | 580 | 605 | 580 | 598 | 177,000 | 598 |
| 2001-05-28 | 586 | 588 | 570 | 575 | 165,000 | 575 |
| 2001-05-25 | 590 | 590 | 580 | 580 | 281,000 | 580 |
| 2001-05-24 | 599 | 599 | 581 | 581 | 226,000 | 581 |
| 2001-05-23 | 589 | 594 | 585 | 593 | 441,000 | 593 |
| 2001-05-22 | 602 | 602 | 583 | 587 | 464,000 | 587 |
| 2001-05-21 | 618 | 620 | 600 | 607 | 363,000 | 607 |
| 2001-05-18 | 597 | 606 | 593 | 598 | 379,000 | 598 |
| 2001-05-17 | 602 | 605 | 595 | 599 | 240,000 | 599 |
| 2001-05-16 | 592 | 599 | 590 | 596 | 145,000 | 596 |
| 2001-05-15 | 598 | 598 | 588 | 592 | 234,000 | 592 |
| 2001-05-14 | 612 | 612 | 586 | 599 | 174,000 | 599 |
| 2001-05-11 | 609 | 610 | 600 | 602 | 77,000 | 602 |
| 2001-05-10 | 600 | 613 | 600 | 612 | 118,000 | 612 |
| 2001-05-09 | 606 | 607 | 600 | 607 | 255,000 | 607 |
| 2001-05-08 | 610 | 620 | 605 | 608 | 144,000 | 608 |
| 2001-05-07 | 620 | 626 | 611 | 620 | 168,000 | 620 |
| 2001-05-02 | 624 | 625 | 616 | 624 | 477,000 | 624 |
| 2001-05-01 | 602 | 629 | 601 | 620 | 444,000 | 620 |
| 2001-04-27 | 605 | 605 | 593 | 595 | 153,000 | 595 |
| 2001-04-26 | 585 | 609 | 585 | 591 | 375,000 | 591 |
| 2001-04-25 | 583 | 592 | 573 | 582 | 223,000 | 582 |
| 2001-04-24 | 584 | 584 | 575 | 584 | 179,000 | 584 |
| 2001-04-23 | 580 | 582 | 574 | 582 | 275,000 | 582 |
| 2001-04-20 | 559 | 579 | 559 | 572 | 331,000 | 572 |
| 2001-04-19 | 558 | 564 | 553 | 563 | 221,000 | 563 |
| 2001-04-18 | 550 | 559 | 547 | 555 | 221,000 | 555 |
| 2001-04-17 | 551 | 551 | 545 | 550 | 327,000 | 550 |
| 2001-04-16 | 559 | 560 | 553 | 553 | 93,000 | 553 |
| 2001-04-13 | 545 | 555 | 545 | 551 | 170,000 | 551 |
| 2001-04-12 | 550 | 555 | 545 | 548 | 206,000 | 548 |
| 2001-04-11 | 554 | 555 | 543 | 550 | 176,000 | 550 |
| 2001-04-10 | 548 | 555 | 543 | 545 | 210,000 | 545 |
| 2001-04-09 | 573 | 574 | 545 | 548 | 283,000 | 548 |
| 2001-04-06 | 577 | 579 | 570 | 573 | 202,000 | 573 |
| 2001-04-05 | 564 | 577 | 564 | 577 | 138,000 | 577 |
| 2001-04-04 | 567 | 567 | 549 | 554 | 232,000 | 554 |
| 2001-04-03 | 552 | 578 | 552 | 577 | 228,000 | 577 |
| 2001-04-02 | 551 | 568 | 545 | 558 | 162,000 | 558 |
| 2001-03-30 | 575 | 575 | 549 | 549 | 265,000 | 549 |
| 2001-03-29 | 560 | 582 | 555 | 571 | 318,000 | 571 |
| 2001-03-28 | 575 | 578 | 560 | 560 | 144,000 | 560 |
| 2001-03-27 | 575 | 580 | 562 | 573 | 210,000 | 573 |
| 2001-03-26 | 542 | 568 | 537 | 568 | 301,000 | 568 |
| 2001-03-23 | 535 | 540 | 530 | 532 | 226,000 | 532 |
| 2001-03-22 | 531 | 535 | 523 | 525 | 856,000 | 525 |
| 2001-03-21 | 564 | 564 | 541 | 556 | 260,000 | 556 |
| 2001-03-19 | 549 | 565 | 540 | 544 | 192,000 | 544 |
| 2001-03-16 | 550 | 569 | 544 | 549 | 301,000 | 549 |
| 2001-03-15 | 530 | 539 | 520 | 534 | 224,000 | 534 |
| 2001-03-14 | 535 | 535 | 530 | 530 | 208,000 | 530 |
| 2001-03-13 | 535 | 540 | 500 | 531 | 424,000 | 531 |
| 2001-03-12 | 550 | 550 | 541 | 541 | 184,000 | 541 |
| 2001-03-09 | 541 | 551 | 540 | 546 | 474,000 | 546 |
| 2001-03-08 | 548 | 553 | 548 | 550 | 137,000 | 550 |
| 2001-03-07 | 572 | 572 | 549 | 553 | 191,000 | 553 |
| 2001-03-06 | 548 | 569 | 548 | 569 | 154,000 | 569 |
| 2001-03-05 | 541 | 552 | 541 | 546 | 88,000 | 546 |
| 2001-03-02 | 548 | 555 | 541 | 541 | 261,000 | 541 |
| 2001-03-01 | 555 | 555 | 532 | 538 | 741,000 | 538 |
| 2001-02-28 | 580 | 583 | 561 | 561 | 230,000 | 561 |
| 2001-02-27 | 587 | 591 | 579 | 585 | 152,000 | 585 |
| 2001-02-26 | 600 | 600 | 586 | 587 | 176,000 | 587 |
| 2001-02-23 | 591 | 605 | 590 | 605 | 120,000 | 605 |
| 2001-02-22 | 595 | 604 | 586 | 595 | 230,000 | 595 |
| 2001-02-21 | 608 | 608 | 600 | 603 | 213,000 | 603 |
| 2001-02-20 | 591 | 609 | 590 | 609 | 198,000 | 609 |
| 2001-02-19 | 590 | 605 | 590 | 595 | 112,000 | 595 |
| 2001-02-16 | 610 | 611 | 599 | 610 | 242,000 | 610 |
| 2001-02-15 | 583 | 615 | 582 | 611 | 318,000 | 611 |
| 2001-02-14 | 581 | 590 | 578 | 583 | 255,000 | 583 |
| 2001-02-13 | 602 | 602 | 591 | 591 | 246,000 | 591 |
| 2001-02-09 | 600 | 602 | 592 | 599 | 474,000 | 599 |
| 2001-02-08 | 610 | 613 | 605 | 606 | 288,000 | 606 |
| 2001-02-07 | 610 | 628 | 609 | 617 | 241,000 | 617 |
| 2001-02-06 | 619 | 630 | 608 | 620 | 303,000 | 620 |
| 2001-02-05 | 631 | 640 | 625 | 625 | 301,000 | 625 |
| 2001-02-02 | 660 | 666 | 640 | 644 | 220,000 | 644 |
| 2001-02-01 | 658 | 675 | 658 | 674 | 452,000 | 674 |
| 2001-01-31 | 679 | 680 | 658 | 658 | 493,000 | 658 |
| 2001-01-30 | 670 | 675 | 657 | 675 | 378,000 | 675 |
| 2001-01-29 | 646 | 669 | 646 | 669 | 533,000 | 669 |
| 2001-01-26 | 631 | 655 | 631 | 646 | 226,000 | 646 |
| 2001-01-25 | 622 | 638 | 621 | 631 | 187,000 | 631 |
| 2001-01-24 | 649 | 650 | 639 | 639 | 143,000 | 639 |
| 2001-01-23 | 660 | 660 | 651 | 659 | 141,000 | 659 |
| 2001-01-22 | 670 | 674 | 658 | 661 | 306,000 | 661 |
| 2001-01-19 | 658 | 680 | 655 | 670 | 420,000 | 670 |
| 2001-01-18 | 640 | 674 | 640 | 673 | 777,000 | 673 |
| 2001-01-17 | 630 | 647 | 629 | 640 | 490,000 | 640 |
| 2001-01-16 | 601 | 630 | 601 | 629 | 108,000 | 629 |
| 2001-01-15 | 625 | 640 | 620 | 620 | 279,000 | 620 |
| 2001-01-12 | 609 | 622 | 609 | 621 | 438,000 | 621 |
| 2001-01-11 | 609 | 618 | 607 | 615 | 329,000 | 615 |
| 2001-01-10 | 603 | 619 | 603 | 619 | 260,000 | 619 |
| 2001-01-09 | 599 | 613 | 590 | 612 | 146,000 | 612 |
| 2001-01-05 | 597 | 608 | 596 | 600 | 112,000 | 600 |
| 2001-01-04 | 597 | 604 | 596 | 596 | 66,000 | 596 |
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