1942 (株)関電工 の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 384 | 388 | 382 | 388 | 77,000 | 388 |
| 2003-12-29 | 383 | 388 | 383 | 384 | 139,000 | 384 |
| 2003-12-26 | 377 | 386 | 375 | 383 | 106,000 | 383 |
| 2003-12-25 | 375 | 379 | 375 | 376 | 97,000 | 376 |
| 2003-12-24 | 377 | 388 | 375 | 380 | 381,000 | 380 |
| 2003-12-22 | 380 | 381 | 370 | 379 | 384,000 | 379 |
| 2003-12-19 | 373 | 379 | 373 | 378 | 187,000 | 378 |
| 2003-12-18 | 371 | 373 | 368 | 370 | 180,000 | 370 |
| 2003-12-17 | 378 | 378 | 371 | 371 | 132,000 | 371 |
| 2003-12-16 | 382 | 382 | 373 | 375 | 135,000 | 375 |
| 2003-12-15 | 380 | 387 | 380 | 382 | 186,000 | 382 |
| 2003-12-12 | 379 | 381 | 378 | 379 | 450,000 | 379 |
| 2003-12-11 | 378 | 378 | 374 | 375 | 312,000 | 375 |
| 2003-12-10 | 371 | 377 | 370 | 377 | 299,000 | 377 |
| 2003-12-09 | 374 | 375 | 372 | 373 | 229,000 | 373 |
| 2003-12-08 | 373 | 373 | 368 | 369 | 110,000 | 369 |
| 2003-12-05 | 370 | 373 | 369 | 370 | 125,000 | 370 |
| 2003-12-04 | 373 | 375 | 370 | 370 | 154,000 | 370 |
| 2003-12-03 | 373 | 378 | 372 | 372 | 121,000 | 372 |
| 2003-12-02 | 375 | 378 | 372 | 372 | 166,000 | 372 |
| 2003-12-01 | 366 | 374 | 365 | 373 | 161,000 | 373 |
| 2003-11-28 | 369 | 374 | 368 | 369 | 160,000 | 369 |
| 2003-11-27 | 370 | 377 | 368 | 368 | 209,000 | 368 |
| 2003-11-26 | 365 | 376 | 365 | 371 | 177,000 | 371 |
| 2003-11-25 | 365 | 372 | 364 | 366 | 197,000 | 366 |
| 2003-11-21 | 354 | 363 | 354 | 360 | 219,000 | 360 |
| 2003-11-20 | 355 | 359 | 353 | 357 | 332,000 | 357 |
| 2003-11-19 | 346 | 356 | 345 | 353 | 294,000 | 353 |
| 2003-11-18 | 347 | 348 | 342 | 346 | 207,000 | 346 |
| 2003-11-17 | 359 | 359 | 346 | 346 | 242,000 | 346 |
| 2003-11-14 | 360 | 364 | 357 | 360 | 305,000 | 360 |
| 2003-11-13 | 362 | 364 | 355 | 360 | 418,000 | 360 |
| 2003-11-12 | 370 | 370 | 361 | 361 | 146,000 | 361 |
| 2003-11-11 | 376 | 376 | 366 | 370 | 184,000 | 370 |
| 2003-11-10 | 375 | 377 | 371 | 377 | 108,000 | 377 |
| 2003-11-07 | 380 | 380 | 375 | 375 | 238,000 | 375 |
| 2003-11-06 | 380 | 383 | 379 | 380 | 199,000 | 380 |
| 2003-11-05 | 388 | 388 | 381 | 381 | 163,000 | 381 |
| 2003-11-04 | 382 | 387 | 382 | 385 | 136,000 | 385 |
| 2003-10-31 | 388 | 388 | 376 | 378 | 209,000 | 378 |
| 2003-10-30 | 380 | 385 | 380 | 385 | 126,000 | 385 |
| 2003-10-29 | 382 | 385 | 379 | 381 | 147,000 | 381 |
| 2003-10-28 | 381 | 383 | 378 | 380 | 101,000 | 380 |
| 2003-10-27 | 376 | 382 | 374 | 380 | 172,000 | 380 |
| 2003-10-24 | 380 | 384 | 371 | 376 | 273,000 | 376 |
| 2003-10-23 | 390 | 392 | 377 | 377 | 417,000 | 377 |
| 2003-10-22 | 395 | 395 | 388 | 390 | 370,000 | 390 |
| 2003-10-21 | 415 | 415 | 394 | 394 | 696,000 | 394 |
| 2003-10-20 | 408 | 414 | 406 | 414 | 357,000 | 414 |
| 2003-10-17 | 408 | 409 | 404 | 405 | 263,000 | 405 |
| 2003-10-16 | 404 | 406 | 403 | 405 | 240,000 | 405 |
| 2003-10-15 | 402 | 405 | 401 | 402 | 218,000 | 402 |
| 2003-10-14 | 405 | 406 | 401 | 401 | 214,000 | 401 |
| 2003-10-10 | 405 | 410 | 403 | 403 | 420,000 | 403 |
| 2003-10-09 | 409 | 410 | 406 | 407 | 218,000 | 407 |
| 2003-10-08 | 410 | 412 | 407 | 409 | 195,000 | 409 |
| 2003-10-07 | 411 | 412 | 408 | 409 | 151,000 | 409 |
| 2003-10-06 | 418 | 418 | 411 | 412 | 236,000 | 412 |
| 2003-10-03 | 409 | 419 | 405 | 413 | 357,000 | 413 |
| 2003-10-02 | 399 | 408 | 398 | 408 | 339,000 | 408 |
| 2003-10-01 | 400 | 400 | 395 | 395 | 225,000 | 395 |
| 2003-09-30 | 400 | 405 | 399 | 400 | 154,000 | 400 |
| 2003-09-29 | 402 | 402 | 397 | 397 | 161,000 | 397 |
| 2003-09-26 | 401 | 401 | 394 | 399 | 165,000 | 399 |
| 2003-09-25 | 410 | 411 | 402 | 402 | 186,000 | 402 |
| 2003-09-24 | 417 | 418 | 410 | 413 | 416,000 | 413 |
| 2003-09-22 | 417 | 418 | 411 | 416 | 495,000 | 416 |
| 2003-09-19 | 405 | 421 | 405 | 412 | 671,000 | 412 |
| 2003-09-18 | 402 | 402 | 396 | 400 | 471,000 | 400 |
| 2003-09-17 | 404 | 406 | 401 | 403 | 440,000 | 403 |
| 2003-09-16 | 400 | 403 | 399 | 401 | 336,000 | 401 |
| 2003-09-12 | 399 | 399 | 395 | 396 | 456,000 | 396 |
| 2003-09-11 | 396 | 397 | 393 | 394 | 174,000 | 394 |
| 2003-09-10 | 402 | 403 | 397 | 397 | 212,000 | 397 |
| 2003-09-09 | 403 | 404 | 392 | 401 | 309,000 | 401 |
| 2003-09-08 | 403 | 406 | 401 | 406 | 184,000 | 406 |
| 2003-09-05 | 407 | 411 | 402 | 402 | 184,000 | 402 |
| 2003-09-04 | 412 | 414 | 408 | 409 | 161,000 | 409 |
| 2003-09-03 | 412 | 415 | 405 | 409 | 275,000 | 409 |
| 2003-09-02 | 412 | 414 | 405 | 405 | 274,000 | 405 |
| 2003-09-01 | 404 | 413 | 402 | 408 | 299,000 | 408 |
| 2003-08-29 | 399 | 402 | 396 | 397 | 277,000 | 397 |
| 2003-08-28 | 404 | 404 | 393 | 394 | 291,000 | 394 |
| 2003-08-27 | 405 | 407 | 400 | 401 | 307,000 | 401 |
| 2003-08-26 | 405 | 405 | 399 | 402 | 235,000 | 402 |
| 2003-08-25 | 411 | 415 | 399 | 400 | 553,000 | 400 |
| 2003-08-22 | 420 | 420 | 403 | 403 | 498,000 | 403 |
| 2003-08-21 | 390 | 417 | 388 | 416 | 802,000 | 416 |
| 2003-08-20 | 381 | 390 | 380 | 390 | 415,000 | 390 |
| 2003-08-19 | 389 | 390 | 380 | 380 | 403,000 | 380 |
| 2003-08-18 | 375 | 393 | 373 | 387 | 523,000 | 387 |
| 2003-08-15 | 367 | 372 | 367 | 368 | 164,000 | 368 |
| 2003-08-14 | 365 | 368 | 365 | 367 | 94,000 | 367 |
| 2003-08-13 | 366 | 367 | 364 | 366 | 213,000 | 366 |
| 2003-08-12 | 367 | 369 | 365 | 365 | 175,000 | 365 |
| 2003-08-11 | 367 | 370 | 366 | 367 | 136,000 | 367 |
| 2003-08-08 | 367 | 369 | 365 | 365 | 124,000 | 365 |
| 2003-08-07 | 372 | 373 | 367 | 370 | 223,000 | 370 |
| 2003-08-06 | 371 | 372 | 368 | 368 | 111,000 | 368 |
| 2003-08-05 | 371 | 372 | 369 | 371 | 166,000 | 371 |
| 2003-08-04 | 370 | 374 | 368 | 371 | 121,000 | 371 |
| 2003-08-01 | 369 | 370 | 366 | 366 | 167,000 | 366 |
| 2003-07-31 | 378 | 378 | 368 | 369 | 166,000 | 369 |
| 2003-07-30 | 375 | 379 | 374 | 379 | 207,000 | 379 |
| 2003-07-29 | 369 | 377 | 369 | 375 | 159,000 | 375 |
| 2003-07-28 | 366 | 368 | 363 | 368 | 137,000 | 368 |
| 2003-07-25 | 362 | 365 | 361 | 361 | 96,000 | 361 |
| 2003-07-24 | 367 | 368 | 362 | 362 | 115,000 | 362 |
| 2003-07-23 | 366 | 369 | 365 | 368 | 111,000 | 368 |
| 2003-07-22 | 370 | 371 | 365 | 365 | 241,000 | 365 |
| 2003-07-18 | 370 | 375 | 370 | 374 | 196,000 | 374 |
| 2003-07-17 | 371 | 374 | 370 | 370 | 253,000 | 370 |
| 2003-07-16 | 377 | 377 | 372 | 372 | 233,000 | 372 |
| 2003-07-15 | 373 | 377 | 373 | 375 | 100,000 | 375 |
| 2003-07-14 | 374 | 376 | 371 | 372 | 233,000 | 372 |
| 2003-07-11 | 370 | 375 | 370 | 371 | 287,000 | 371 |
| 2003-07-10 | 370 | 373 | 368 | 368 | 368,000 | 368 |
| 2003-07-09 | 368 | 370 | 367 | 367 | 132,000 | 367 |
| 2003-07-08 | 370 | 371 | 366 | 367 | 286,000 | 367 |
| 2003-07-07 | 370 | 372 | 368 | 368 | 235,000 | 368 |
| 2003-07-04 | 373 | 374 | 368 | 369 | 181,000 | 369 |
| 2003-07-03 | 380 | 383 | 373 | 374 | 251,000 | 374 |
| 2003-07-02 | 375 | 378 | 372 | 377 | 326,000 | 377 |
| 2003-07-01 | 374 | 374 | 369 | 370 | 324,000 | 370 |
| 2003-06-30 | 367 | 369 | 364 | 364 | 164,000 | 364 |
| 2003-06-27 | 361 | 365 | 360 | 363 | 168,000 | 363 |
| 2003-06-26 | 361 | 363 | 359 | 359 | 114,000 | 359 |
| 2003-06-25 | 363 | 365 | 360 | 360 | 89,000 | 360 |
| 2003-06-24 | 364 | 364 | 362 | 362 | 145,000 | 362 |
| 2003-06-23 | 365 | 367 | 363 | 363 | 206,000 | 363 |
| 2003-06-20 | 360 | 364 | 360 | 362 | 123,000 | 362 |
| 2003-06-19 | 359 | 363 | 359 | 359 | 148,000 | 359 |
| 2003-06-18 | 361 | 361 | 358 | 358 | 127,000 | 358 |
| 2003-06-17 | 361 | 363 | 359 | 359 | 169,000 | 359 |
| 2003-06-16 | 364 | 364 | 361 | 362 | 354,000 | 362 |
| 2003-06-13 | 363 | 364 | 360 | 364 | 502,000 | 364 |
| 2003-06-12 | 366 | 367 | 364 | 365 | 247,000 | 365 |
| 2003-06-11 | 362 | 367 | 360 | 365 | 290,000 | 365 |
| 2003-06-10 | 361 | 363 | 358 | 361 | 184,000 | 361 |
| 2003-06-09 | 360 | 362 | 358 | 361 | 179,000 | 361 |
| 2003-06-06 | 357 | 361 | 355 | 361 | 167,000 | 361 |
| 2003-06-05 | 357 | 357 | 354 | 355 | 160,000 | 355 |
| 2003-06-04 | 354 | 356 | 354 | 355 | 155,000 | 355 |
| 2003-06-03 | 351 | 357 | 351 | 356 | 192,000 | 356 |
| 2003-06-02 | 354 | 357 | 350 | 350 | 293,000 | 350 |
| 2003-05-30 | 356 | 357 | 353 | 353 | 112,000 | 353 |
| 2003-05-29 | 357 | 357 | 354 | 357 | 220,000 | 357 |
| 2003-05-28 | 353 | 357 | 353 | 353 | 194,000 | 353 |
| 2003-05-27 | 356 | 360 | 351 | 351 | 136,000 | 351 |
| 2003-05-26 | 356 | 358 | 354 | 354 | 188,000 | 354 |
| 2003-05-23 | 353 | 359 | 353 | 355 | 138,000 | 355 |
| 2003-05-22 | 359 | 359 | 353 | 353 | 184,000 | 353 |
| 2003-05-21 | 361 | 364 | 358 | 358 | 247,000 | 358 |
| 2003-05-20 | 361 | 366 | 360 | 362 | 193,000 | 362 |
| 2003-05-19 | 365 | 365 | 358 | 362 | 112,000 | 362 |
| 2003-05-16 | 363 | 367 | 363 | 363 | 52,000 | 363 |
| 2003-05-15 | 372 | 372 | 363 | 368 | 104,000 | 368 |
| 2003-05-14 | 367 | 375 | 367 | 375 | 142,000 | 375 |
| 2003-05-13 | 368 | 372 | 366 | 366 | 205,000 | 366 |
| 2003-05-12 | 363 | 370 | 363 | 368 | 85,000 | 368 |
| 2003-05-09 | 364 | 366 | 361 | 363 | 86,000 | 363 |
| 2003-05-08 | 366 | 369 | 366 | 366 | 125,000 | 366 |
| 2003-05-07 | 368 | 368 | 365 | 366 | 82,000 | 366 |
| 2003-05-06 | 365 | 372 | 365 | 369 | 147,000 | 369 |
| 2003-05-02 | 364 | 364 | 361 | 364 | 104,000 | 364 |
| 2003-05-01 | 356 | 363 | 354 | 363 | 64,000 | 363 |
| 2003-04-30 | 354 | 357 | 352 | 354 | 99,000 | 354 |
| 2003-04-28 | 356 | 356 | 349 | 350 | 107,000 | 350 |
| 2003-04-25 | 356 | 357 | 355 | 356 | 96,000 | 356 |
| 2003-04-24 | 358 | 359 | 353 | 355 | 188,000 | 355 |
| 2003-04-23 | 354 | 360 | 353 | 353 | 120,000 | 353 |
| 2003-04-22 | 356 | 358 | 352 | 352 | 224,000 | 352 |
| 2003-04-21 | 357 | 362 | 349 | 361 | 352,000 | 361 |
| 2003-04-18 | 363 | 363 | 356 | 357 | 169,000 | 357 |
| 2003-04-17 | 365 | 370 | 345 | 357 | 224,000 | 357 |
| 2003-04-16 | 372 | 376 | 365 | 369 | 238,000 | 369 |
| 2003-04-15 | 375 | 382 | 371 | 379 | 134,000 | 379 |
| 2003-04-14 | 376 | 378 | 369 | 370 | 166,000 | 370 |
| 2003-04-11 | 377 | 381 | 376 | 379 | 108,000 | 379 |
| 2003-04-10 | 385 | 385 | 380 | 380 | 104,000 | 380 |
| 2003-04-09 | 382 | 386 | 381 | 386 | 181,000 | 386 |
| 2003-04-08 | 383 | 383 | 377 | 382 | 123,000 | 382 |
| 2003-04-07 | 382 | 384 | 379 | 383 | 75,000 | 383 |
| 2003-04-04 | 372 | 385 | 372 | 381 | 115,000 | 381 |
| 2003-04-03 | 377 | 377 | 369 | 372 | 93,000 | 372 |
| 2003-04-02 | 367 | 378 | 365 | 378 | 79,000 | 378 |
| 2003-04-01 | 360 | 366 | 360 | 366 | 51,000 | 366 |
| 2003-03-31 | 378 | 379 | 364 | 364 | 91,000 | 364 |
| 2003-03-28 | 379 | 379 | 376 | 379 | 90,000 | 379 |
| 2003-03-27 | 372 | 379 | 372 | 379 | 92,000 | 379 |
| 2003-03-26 | 378 | 378 | 373 | 377 | 77,000 | 377 |
| 2003-03-25 | 372 | 378 | 367 | 378 | 134,000 | 378 |
| 2003-03-24 | 370 | 374 | 355 | 374 | 202,000 | 374 |
| 2003-03-20 | 351 | 365 | 351 | 365 | 161,000 | 365 |
| 2003-03-19 | 348 | 352 | 347 | 350 | 122,000 | 350 |
| 2003-03-18 | 350 | 353 | 345 | 351 | 132,000 | 351 |
| 2003-03-17 | 352 | 353 | 346 | 346 | 94,000 | 346 |
| 2003-03-14 | 360 | 360 | 353 | 354 | 579,000 | 354 |
| 2003-03-13 | 366 | 366 | 362 | 365 | 47,000 | 365 |
| 2003-03-12 | 362 | 366 | 360 | 366 | 88,000 | 366 |
| 2003-03-11 | 366 | 369 | 366 | 367 | 42,000 | 367 |
| 2003-03-10 | 368 | 368 | 360 | 361 | 41,000 | 361 |
| 2003-03-07 | 374 | 375 | 368 | 368 | 63,000 | 368 |
| 2003-03-06 | 374 | 382 | 374 | 375 | 77,000 | 375 |
| 2003-03-05 | 371 | 376 | 371 | 374 | 49,000 | 374 |
| 2003-03-04 | 377 | 378 | 368 | 376 | 61,000 | 376 |
| 2003-03-03 | 371 | 373 | 366 | 373 | 56,000 | 373 |
| 2003-02-28 | 369 | 374 | 366 | 366 | 45,000 | 366 |
| 2003-02-27 | 367 | 375 | 366 | 373 | 82,000 | 373 |
| 2003-02-26 | 364 | 375 | 364 | 366 | 56,000 | 366 |
| 2003-02-25 | 370 | 370 | 363 | 364 | 67,000 | 364 |
| 2003-02-24 | 380 | 381 | 375 | 375 | 93,000 | 375 |
| 2003-02-21 | 379 | 384 | 376 | 379 | 351,000 | 379 |
| 2003-02-20 | 376 | 376 | 371 | 374 | 201,000 | 374 |
| 2003-02-19 | 376 | 376 | 374 | 375 | 90,000 | 375 |
| 2003-02-18 | 365 | 380 | 362 | 375 | 168,000 | 375 |
| 2003-02-17 | 368 | 370 | 368 | 368 | 313,000 | 368 |
| 2003-02-14 | 365 | 369 | 363 | 363 | 259,000 | 363 |
| 2003-02-13 | 369 | 371 | 365 | 370 | 161,000 | 370 |
| 2003-02-12 | 366 | 369 | 362 | 368 | 175,000 | 368 |
| 2003-02-10 | 357 | 364 | 357 | 364 | 105,000 | 364 |
| 2003-02-07 | 358 | 361 | 355 | 359 | 196,000 | 359 |
| 2003-02-06 | 365 | 365 | 358 | 359 | 197,000 | 359 |
| 2003-02-05 | 360 | 369 | 356 | 364 | 163,000 | 364 |
| 2003-02-04 | 362 | 366 | 361 | 361 | 99,000 | 361 |
| 2003-02-03 | 350 | 361 | 349 | 361 | 90,000 | 361 |
| 2003-01-31 | 353 | 355 | 349 | 351 | 169,000 | 351 |
| 2003-01-30 | 355 | 355 | 351 | 352 | 135,000 | 352 |
| 2003-01-29 | 357 | 361 | 354 | 355 | 81,000 | 355 |
| 2003-01-28 | 360 | 360 | 355 | 355 | 106,000 | 355 |
| 2003-01-27 | 365 | 368 | 360 | 360 | 139,000 | 360 |
| 2003-01-24 | 368 | 371 | 367 | 370 | 160,000 | 370 |
| 2003-01-23 | 368 | 372 | 367 | 372 | 134,000 | 372 |
| 2003-01-22 | 377 | 378 | 365 | 368 | 296,000 | 368 |
| 2003-01-21 | 386 | 386 | 378 | 383 | 239,000 | 383 |
| 2003-01-20 | 379 | 385 | 376 | 385 | 199,000 | 385 |
| 2003-01-17 | 382 | 386 | 382 | 384 | 49,000 | 384 |
| 2003-01-16 | 378 | 384 | 378 | 382 | 69,000 | 382 |
| 2003-01-15 | 385 | 385 | 380 | 383 | 83,000 | 383 |
| 2003-01-14 | 384 | 384 | 379 | 383 | 39,000 | 383 |
| 2003-01-10 | 380 | 384 | 379 | 379 | 79,000 | 379 |
| 2003-01-09 | 372 | 380 | 372 | 380 | 50,000 | 380 |
| 2003-01-08 | 380 | 382 | 373 | 373 | 97,000 | 373 |
| 2003-01-07 | 382 | 384 | 379 | 379 | 79,000 | 379 |
| 2003-01-06 | 374 | 380 | 373 | 380 | 29,000 | 380 |
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