1942 (株)関電工 の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 372 | 378 | 369 | 369 | 74,000 | 369 |
| 2002-12-27 | 367 | 373 | 364 | 372 | 150,000 | 372 |
| 2002-12-26 | 355 | 364 | 355 | 362 | 64,000 | 362 |
| 2002-12-25 | 356 | 357 | 350 | 356 | 133,000 | 356 |
| 2002-12-24 | 359 | 363 | 350 | 355 | 214,000 | 355 |
| 2002-12-20 | 360 | 364 | 352 | 358 | 167,000 | 358 |
| 2002-12-19 | 350 | 362 | 345 | 362 | 222,000 | 362 |
| 2002-12-18 | 360 | 362 | 352 | 352 | 103,000 | 352 |
| 2002-12-17 | 362 | 373 | 360 | 363 | 130,000 | 363 |
| 2002-12-16 | 365 | 367 | 361 | 362 | 72,000 | 362 |
| 2002-12-13 | 379 | 379 | 370 | 370 | 376,000 | 370 |
| 2002-12-12 | 390 | 390 | 383 | 384 | 78,000 | 384 |
| 2002-12-11 | 383 | 390 | 380 | 385 | 366,000 | 385 |
| 2002-12-10 | 369 | 381 | 362 | 381 | 232,000 | 381 |
| 2002-12-09 | 365 | 367 | 364 | 364 | 84,000 | 364 |
| 2002-12-06 | 379 | 379 | 365 | 370 | 202,000 | 370 |
| 2002-12-05 | 372 | 377 | 372 | 376 | 88,000 | 376 |
| 2002-12-04 | 369 | 378 | 369 | 372 | 143,000 | 372 |
| 2002-12-03 | 369 | 374 | 368 | 373 | 155,000 | 373 |
| 2002-12-02 | 372 | 374 | 367 | 367 | 170,000 | 367 |
| 2002-11-29 | 364 | 374 | 362 | 370 | 218,000 | 370 |
| 2002-11-28 | 359 | 365 | 358 | 359 | 144,000 | 359 |
| 2002-11-27 | 357 | 360 | 355 | 358 | 131,000 | 358 |
| 2002-11-26 | 365 | 370 | 357 | 358 | 173,000 | 358 |
| 2002-11-25 | 355 | 364 | 355 | 364 | 222,000 | 364 |
| 2002-11-22 | 358 | 364 | 350 | 360 | 147,000 | 360 |
| 2002-11-21 | 359 | 359 | 354 | 354 | 149,000 | 354 |
| 2002-11-20 | 346 | 358 | 345 | 350 | 190,000 | 350 |
| 2002-11-19 | 355 | 355 | 344 | 346 | 138,000 | 346 |
| 2002-11-18 | 370 | 370 | 360 | 360 | 103,000 | 360 |
| 2002-11-15 | 380 | 381 | 370 | 370 | 82,000 | 370 |
| 2002-11-14 | 380 | 384 | 370 | 377 | 79,000 | 377 |
| 2002-11-13 | 391 | 392 | 384 | 386 | 70,000 | 386 |
| 2002-11-12 | 388 | 397 | 388 | 394 | 93,000 | 394 |
| 2002-11-11 | 401 | 401 | 384 | 389 | 99,000 | 389 |
| 2002-11-08 | 400 | 404 | 399 | 400 | 98,000 | 400 |
| 2002-11-07 | 405 | 409 | 404 | 406 | 80,000 | 406 |
| 2002-11-06 | 405 | 408 | 401 | 405 | 80,000 | 405 |
| 2002-11-05 | 397 | 408 | 397 | 406 | 170,000 | 406 |
| 2002-11-01 | 392 | 394 | 389 | 393 | 93,000 | 393 |
| 2002-10-31 | 390 | 393 | 380 | 392 | 118,000 | 392 |
| 2002-10-30 | 378 | 392 | 378 | 389 | 60,000 | 389 |
| 2002-10-29 | 390 | 390 | 383 | 383 | 60,000 | 383 |
| 2002-10-28 | 373 | 389 | 373 | 386 | 48,000 | 386 |
| 2002-10-25 | 373 | 386 | 372 | 381 | 103,000 | 381 |
| 2002-10-24 | 390 | 392 | 378 | 379 | 87,000 | 379 |
| 2002-10-23 | 380 | 391 | 370 | 391 | 164,000 | 391 |
| 2002-10-22 | 394 | 395 | 387 | 390 | 225,000 | 390 |
| 2002-10-21 | 396 | 399 | 393 | 399 | 198,000 | 399 |
| 2002-10-18 | 394 | 399 | 393 | 395 | 54,000 | 395 |
| 2002-10-17 | 397 | 400 | 392 | 393 | 55,000 | 393 |
| 2002-10-16 | 393 | 398 | 392 | 392 | 107,000 | 392 |
| 2002-10-15 | 390 | 394 | 386 | 390 | 71,000 | 390 |
| 2002-10-11 | 386 | 390 | 376 | 386 | 127,000 | 386 |
| 2002-10-10 | 366 | 375 | 366 | 371 | 139,000 | 371 |
| 2002-10-09 | 389 | 390 | 365 | 371 | 206,000 | 371 |
| 2002-10-08 | 391 | 400 | 385 | 394 | 116,000 | 394 |
| 2002-10-07 | 396 | 398 | 390 | 390 | 53,000 | 390 |
| 2002-10-04 | 395 | 404 | 395 | 404 | 39,000 | 404 |
| 2002-10-03 | 408 | 409 | 393 | 395 | 174,000 | 395 |
| 2002-10-02 | 411 | 411 | 406 | 408 | 69,000 | 408 |
| 2002-10-01 | 410 | 413 | 407 | 407 | 86,000 | 407 |
| 2002-09-30 | 421 | 421 | 414 | 420 | 73,000 | 420 |
| 2002-09-27 | 410 | 422 | 410 | 422 | 147,000 | 422 |
| 2002-09-26 | 415 | 415 | 410 | 414 | 113,000 | 414 |
| 2002-09-25 | 407 | 411 | 404 | 410 | 91,000 | 410 |
| 2002-09-24 | 418 | 418 | 410 | 417 | 222,000 | 417 |
| 2002-09-20 | 418 | 419 | 412 | 413 | 98,000 | 413 |
| 2002-09-19 | 418 | 420 | 413 | 416 | 109,000 | 416 |
| 2002-09-18 | 408 | 413 | 405 | 413 | 70,000 | 413 |
| 2002-09-17 | 405 | 411 | 405 | 408 | 103,000 | 408 |
| 2002-09-13 | 410 | 410 | 400 | 401 | 271,000 | 401 |
| 2002-09-12 | 400 | 405 | 399 | 402 | 73,000 | 402 |
| 2002-09-11 | 400 | 403 | 399 | 400 | 61,000 | 400 |
| 2002-09-10 | 397 | 402 | 397 | 402 | 96,000 | 402 |
| 2002-09-09 | 398 | 399 | 395 | 396 | 78,000 | 396 |
| 2002-09-06 | 395 | 399 | 395 | 398 | 87,000 | 398 |
| 2002-09-05 | 400 | 401 | 395 | 398 | 98,000 | 398 |
| 2002-09-04 | 399 | 399 | 392 | 393 | 180,000 | 393 |
| 2002-09-03 | 402 | 403 | 400 | 400 | 160,000 | 400 |
| 2002-09-02 | 406 | 406 | 401 | 402 | 114,000 | 402 |
| 2002-08-30 | 406 | 408 | 405 | 406 | 107,000 | 406 |
| 2002-08-29 | 407 | 410 | 406 | 406 | 124,000 | 406 |
| 2002-08-28 | 410 | 411 | 408 | 411 | 88,000 | 411 |
| 2002-08-27 | 411 | 412 | 408 | 410 | 100,000 | 410 |
| 2002-08-26 | 408 | 411 | 408 | 411 | 107,000 | 411 |
| 2002-08-23 | 410 | 415 | 408 | 408 | 99,000 | 408 |
| 2002-08-22 | 407 | 414 | 407 | 414 | 106,000 | 414 |
| 2002-08-21 | 410 | 411 | 406 | 408 | 179,000 | 408 |
| 2002-08-20 | 412 | 412 | 406 | 410 | 133,000 | 410 |
| 2002-08-19 | 410 | 415 | 407 | 409 | 144,000 | 409 |
| 2002-08-16 | 412 | 415 | 410 | 415 | 92,000 | 415 |
| 2002-08-15 | 409 | 411 | 408 | 411 | 85,000 | 411 |
| 2002-08-14 | 410 | 412 | 408 | 410 | 52,000 | 410 |
| 2002-08-13 | 407 | 411 | 407 | 411 | 87,000 | 411 |
| 2002-08-12 | 414 | 414 | 407 | 407 | 91,000 | 407 |
| 2002-08-09 | 418 | 419 | 413 | 418 | 80,000 | 418 |
| 2002-08-08 | 409 | 413 | 409 | 409 | 142,000 | 409 |
| 2002-08-07 | 413 | 413 | 407 | 407 | 57,000 | 407 |
| 2002-08-06 | 407 | 409 | 406 | 406 | 73,000 | 406 |
| 2002-08-05 | 405 | 409 | 405 | 409 | 63,000 | 409 |
| 2002-08-02 | 408 | 409 | 405 | 406 | 104,000 | 406 |
| 2002-08-01 | 406 | 409 | 405 | 406 | 122,000 | 406 |
| 2002-07-31 | 409 | 410 | 407 | 408 | 120,000 | 408 |
| 2002-07-30 | 415 | 415 | 407 | 409 | 164,000 | 409 |
| 2002-07-29 | 415 | 415 | 405 | 405 | 130,000 | 405 |
| 2002-07-26 | 416 | 420 | 410 | 410 | 153,000 | 410 |
| 2002-07-25 | 434 | 434 | 418 | 418 | 139,000 | 418 |
| 2002-07-24 | 418 | 442 | 414 | 442 | 406,000 | 442 |
| 2002-07-23 | 418 | 422 | 414 | 415 | 220,000 | 415 |
| 2002-07-22 | 410 | 414 | 408 | 413 | 204,000 | 413 |
| 2002-07-19 | 420 | 420 | 412 | 412 | 191,000 | 412 |
| 2002-07-18 | 422 | 422 | 420 | 420 | 124,000 | 420 |
| 2002-07-17 | 415 | 418 | 414 | 417 | 221,000 | 417 |
| 2002-07-16 | 425 | 427 | 415 | 415 | 299,000 | 415 |
| 2002-07-15 | 433 | 433 | 427 | 427 | 257,000 | 427 |
| 2002-07-12 | 428 | 434 | 428 | 429 | 213,000 | 429 |
| 2002-07-11 | 442 | 442 | 427 | 427 | 396,000 | 427 |
| 2002-07-10 | 446 | 451 | 442 | 442 | 199,000 | 442 |
| 2002-07-09 | 455 | 458 | 445 | 450 | 223,000 | 450 |
| 2002-07-08 | 468 | 469 | 450 | 450 | 231,000 | 450 |
| 2002-07-05 | 459 | 466 | 459 | 464 | 143,000 | 464 |
| 2002-07-04 | 462 | 466 | 458 | 460 | 166,000 | 460 |
| 2002-07-03 | 452 | 469 | 452 | 463 | 347,000 | 463 |
| 2002-07-02 | 448 | 452 | 444 | 451 | 167,000 | 451 |
| 2002-07-01 | 455 | 466 | 437 | 443 | 341,000 | 443 |
| 2002-06-28 | 444 | 449 | 440 | 440 | 147,000 | 440 |
| 2002-06-27 | 431 | 439 | 431 | 436 | 110,000 | 436 |
| 2002-06-26 | 440 | 442 | 431 | 434 | 200,000 | 434 |
| 2002-06-25 | 448 | 449 | 437 | 445 | 233,000 | 445 |
| 2002-06-24 | 436 | 448 | 435 | 448 | 123,000 | 448 |
| 2002-06-21 | 446 | 446 | 435 | 435 | 282,000 | 435 |
| 2002-06-20 | 446 | 447 | 441 | 445 | 223,000 | 445 |
| 2002-06-19 | 450 | 451 | 445 | 445 | 98,000 | 445 |
| 2002-06-18 | 455 | 457 | 451 | 453 | 149,000 | 453 |
| 2002-06-17 | 469 | 469 | 441 | 446 | 512,000 | 446 |
| 2002-06-14 | 458 | 461 | 458 | 461 | 577,000 | 461 |
| 2002-06-13 | 466 | 466 | 460 | 461 | 104,000 | 461 |
| 2002-06-12 | 470 | 470 | 461 | 461 | 102,000 | 461 |
| 2002-06-11 | 473 | 473 | 463 | 471 | 97,000 | 471 |
| 2002-06-10 | 452 | 497 | 451 | 463 | 237,000 | 463 |
| 2002-06-07 | 449 | 457 | 448 | 454 | 145,000 | 454 |
| 2002-06-06 | 466 | 466 | 445 | 445 | 193,000 | 445 |
| 2002-06-05 | 469 | 471 | 461 | 461 | 115,000 | 461 |
| 2002-06-04 | 477 | 477 | 463 | 465 | 160,000 | 465 |
| 2002-06-03 | 484 | 484 | 472 | 478 | 189,000 | 478 |
| 2002-05-31 | 479 | 484 | 475 | 484 | 162,000 | 484 |
| 2002-05-30 | 475 | 476 | 468 | 476 | 178,000 | 476 |
| 2002-05-29 | 470 | 478 | 470 | 472 | 137,000 | 472 |
| 2002-05-28 | 472 | 472 | 465 | 470 | 154,000 | 470 |
| 2002-05-27 | 476 | 479 | 460 | 469 | 483,000 | 469 |
| 2002-05-24 | 479 | 480 | 460 | 475 | 359,000 | 475 |
| 2002-05-23 | 471 | 486 | 460 | 478 | 517,000 | 478 |
| 2002-05-22 | 464 | 470 | 455 | 469 | 367,000 | 469 |
| 2002-05-21 | 465 | 472 | 460 | 465 | 289,000 | 465 |
| 2002-05-20 | 469 | 469 | 460 | 460 | 175,000 | 460 |
| 2002-05-17 | 462 | 463 | 458 | 460 | 114,000 | 460 |
| 2002-05-16 | 447 | 459 | 447 | 454 | 108,000 | 454 |
| 2002-05-15 | 449 | 452 | 445 | 445 | 76,000 | 445 |
| 2002-05-14 | 450 | 450 | 443 | 443 | 188,000 | 443 |
| 2002-05-13 | 448 | 450 | 444 | 450 | 106,000 | 450 |
| 2002-05-10 | 443 | 445 | 441 | 443 | 149,000 | 443 |
| 2002-05-09 | 447 | 454 | 447 | 448 | 95,000 | 448 |
| 2002-05-08 | 447 | 449 | 441 | 442 | 155,000 | 442 |
| 2002-05-07 | 444 | 446 | 441 | 443 | 120,000 | 443 |
| 2002-05-02 | 445 | 446 | 441 | 441 | 106,000 | 441 |
| 2002-05-01 | 444 | 446 | 441 | 443 | 74,000 | 443 |
| 2002-04-30 | 445 | 447 | 441 | 441 | 168,000 | 441 |
| 2002-04-26 | 454 | 454 | 441 | 442 | 275,000 | 442 |
| 2002-04-25 | 455 | 455 | 449 | 454 | 376,000 | 454 |
| 2002-04-24 | 461 | 461 | 457 | 457 | 154,000 | 457 |
| 2002-04-23 | 464 | 464 | 460 | 462 | 155,000 | 462 |
| 2002-04-22 | 467 | 471 | 462 | 463 | 282,000 | 463 |
| 2002-04-19 | 462 | 465 | 459 | 462 | 336,000 | 462 |
| 2002-04-18 | 472 | 476 | 465 | 468 | 211,000 | 468 |
| 2002-04-17 | 471 | 476 | 471 | 475 | 177,000 | 475 |
| 2002-04-16 | 464 | 469 | 459 | 469 | 148,000 | 469 |
| 2002-04-15 | 463 | 465 | 456 | 465 | 157,000 | 465 |
| 2002-04-12 | 470 | 471 | 460 | 468 | 243,000 | 468 |
| 2002-04-11 | 476 | 479 | 470 | 470 | 197,000 | 470 |
| 2002-04-10 | 472 | 476 | 471 | 476 | 182,000 | 476 |
| 2002-04-09 | 477 | 481 | 471 | 471 | 319,000 | 471 |
| 2002-04-08 | 484 | 487 | 479 | 479 | 151,000 | 479 |
| 2002-04-05 | 485 | 489 | 478 | 483 | 208,000 | 483 |
| 2002-04-04 | 476 | 485 | 475 | 485 | 169,000 | 485 |
| 2002-04-03 | 477 | 485 | 477 | 480 | 140,000 | 480 |
| 2002-04-02 | 480 | 483 | 477 | 483 | 98,000 | 483 |
| 2002-04-01 | 485 | 486 | 475 | 476 | 103,000 | 476 |
| 2002-03-29 | 492 | 493 | 485 | 485 | 150,000 | 485 |
| 2002-03-28 | 500 | 500 | 491 | 493 | 156,000 | 493 |
| 2002-03-27 | 492 | 499 | 486 | 499 | 127,000 | 499 |
| 2002-03-26 | 491 | 506 | 490 | 492 | 131,000 | 492 |
| 2002-03-25 | 499 | 501 | 497 | 499 | 128,000 | 499 |
| 2002-03-22 | 494 | 499 | 491 | 496 | 234,000 | 496 |
| 2002-03-20 | 501 | 501 | 491 | 491 | 309,000 | 491 |
| 2002-03-19 | 500 | 505 | 496 | 505 | 310,000 | 505 |
| 2002-03-18 | 511 | 511 | 496 | 496 | 248,000 | 496 |
| 2002-03-15 | 500 | 501 | 496 | 500 | 191,000 | 500 |
| 2002-03-14 | 524 | 524 | 495 | 500 | 272,000 | 500 |
| 2002-03-13 | 517 | 524 | 504 | 504 | 137,000 | 504 |
| 2002-03-12 | 525 | 530 | 516 | 524 | 125,000 | 524 |
| 2002-03-11 | 518 | 531 | 516 | 525 | 225,000 | 525 |
| 2002-03-08 | 510 | 532 | 510 | 518 | 499,000 | 518 |
| 2002-03-07 | 548 | 549 | 520 | 520 | 195,000 | 520 |
| 2002-03-06 | 529 | 533 | 521 | 528 | 158,000 | 528 |
| 2002-03-05 | 558 | 558 | 540 | 545 | 191,000 | 545 |
| 2002-03-04 | 553 | 565 | 550 | 558 | 177,000 | 558 |
| 2002-03-01 | 554 | 560 | 544 | 560 | 118,000 | 560 |
| 2002-02-28 | 550 | 554 | 531 | 550 | 127,000 | 550 |
| 2002-02-27 | 530 | 550 | 524 | 550 | 114,000 | 550 |
| 2002-02-26 | 516 | 525 | 508 | 525 | 119,000 | 525 |
| 2002-02-25 | 515 | 519 | 510 | 513 | 40,000 | 513 |
| 2002-02-22 | 523 | 523 | 512 | 519 | 83,000 | 519 |
| 2002-02-21 | 511 | 524 | 504 | 524 | 141,000 | 524 |
| 2002-02-20 | 500 | 510 | 492 | 509 | 148,000 | 509 |
| 2002-02-19 | 526 | 527 | 500 | 500 | 121,000 | 500 |
| 2002-02-18 | 514 | 527 | 514 | 521 | 75,000 | 521 |
| 2002-02-15 | 523 | 527 | 513 | 513 | 124,000 | 513 |
| 2002-02-14 | 521 | 530 | 511 | 511 | 134,000 | 511 |
| 2002-02-13 | 499 | 521 | 499 | 520 | 194,000 | 520 |
| 2002-02-12 | 503 | 516 | 494 | 494 | 224,000 | 494 |
| 2002-02-08 | 489 | 503 | 489 | 495 | 232,000 | 495 |
| 2002-02-07 | 490 | 500 | 490 | 499 | 53,000 | 499 |
| 2002-02-06 | 495 | 496 | 490 | 490 | 120,000 | 490 |
| 2002-02-05 | 499 | 500 | 498 | 499 | 93,000 | 499 |
| 2002-02-04 | 498 | 500 | 495 | 500 | 134,000 | 500 |
| 2002-02-01 | 498 | 504 | 490 | 493 | 127,000 | 493 |
| 2002-01-31 | 482 | 498 | 482 | 493 | 100,000 | 493 |
| 2002-01-30 | 499 | 499 | 485 | 485 | 123,000 | 485 |
| 2002-01-29 | 502 | 502 | 500 | 501 | 119,000 | 501 |
| 2002-01-28 | 502 | 507 | 501 | 502 | 120,000 | 502 |
| 2002-01-25 | 509 | 509 | 500 | 503 | 169,000 | 503 |
| 2002-01-24 | 502 | 504 | 501 | 502 | 99,000 | 502 |
| 2002-01-23 | 512 | 512 | 500 | 500 | 135,000 | 500 |
| 2002-01-22 | 515 | 518 | 502 | 502 | 137,000 | 502 |
| 2002-01-21 | 530 | 530 | 509 | 515 | 210,000 | 515 |
| 2002-01-18 | 512 | 520 | 504 | 520 | 170,000 | 520 |
| 2002-01-17 | 510 | 510 | 502 | 502 | 55,000 | 502 |
| 2002-01-16 | 515 | 515 | 500 | 500 | 145,000 | 500 |
| 2002-01-15 | 501 | 519 | 501 | 510 | 83,000 | 510 |
| 2002-01-11 | 531 | 531 | 510 | 510 | 139,000 | 510 |
| 2002-01-10 | 535 | 540 | 520 | 520 | 82,000 | 520 |
| 2002-01-09 | 551 | 554 | 530 | 534 | 192,000 | 534 |
| 2002-01-08 | 557 | 561 | 550 | 550 | 80,000 | 550 |
| 2002-01-07 | 589 | 589 | 568 | 573 | 56,000 | 573 |
| 2002-01-04 | 580 | 588 | 576 | 588 | 30,000 | 588 |
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