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
2003-12-3038438838238877,000388
2003-12-29383388383384139,000384
2003-12-26377386375383106,000383
2003-12-2537537937537697,000376
2003-12-24377388375380381,000380
2003-12-22380381370379384,000379
2003-12-19373379373378187,000378
2003-12-18371373368370180,000370
2003-12-17378378371371132,000371
2003-12-16382382373375135,000375
2003-12-15380387380382186,000382
2003-12-12379381378379450,000379
2003-12-11378378374375312,000375
2003-12-10371377370377299,000377
2003-12-09374375372373229,000373
2003-12-08373373368369110,000369
2003-12-05370373369370125,000370
2003-12-04373375370370154,000370
2003-12-03373378372372121,000372
2003-12-02375378372372166,000372
2003-12-01366374365373161,000373
2003-11-28369374368369160,000369
2003-11-27370377368368209,000368
2003-11-26365376365371177,000371
2003-11-25365372364366197,000366
2003-11-21354363354360219,000360
2003-11-20355359353357332,000357
2003-11-19346356345353294,000353
2003-11-18347348342346207,000346
2003-11-17359359346346242,000346
2003-11-14360364357360305,000360
2003-11-13362364355360418,000360
2003-11-12370370361361146,000361
2003-11-11376376366370184,000370
2003-11-10375377371377108,000377
2003-11-07380380375375238,000375
2003-11-06380383379380199,000380
2003-11-05388388381381163,000381
2003-11-04382387382385136,000385
2003-10-31388388376378209,000378
2003-10-30380385380385126,000385
2003-10-29382385379381147,000381
2003-10-28381383378380101,000380
2003-10-27376382374380172,000380
2003-10-24380384371376273,000376
2003-10-23390392377377417,000377
2003-10-22395395388390370,000390
2003-10-21415415394394696,000394
2003-10-20408414406414357,000414
2003-10-17408409404405263,000405
2003-10-16404406403405240,000405
2003-10-15402405401402218,000402
2003-10-14405406401401214,000401
2003-10-10405410403403420,000403
2003-10-09409410406407218,000407
2003-10-08410412407409195,000409
2003-10-07411412408409151,000409
2003-10-06418418411412236,000412
2003-10-03409419405413357,000413
2003-10-02399408398408339,000408
2003-10-01400400395395225,000395
2003-09-30400405399400154,000400
2003-09-29402402397397161,000397
2003-09-26401401394399165,000399
2003-09-25410411402402186,000402
2003-09-24417418410413416,000413
2003-09-22417418411416495,000416
2003-09-19405421405412671,000412
2003-09-18402402396400471,000400
2003-09-17404406401403440,000403
2003-09-16400403399401336,000401
2003-09-12399399395396456,000396
2003-09-11396397393394174,000394
2003-09-10402403397397212,000397
2003-09-09403404392401309,000401
2003-09-08403406401406184,000406
2003-09-05407411402402184,000402
2003-09-04412414408409161,000409
2003-09-03412415405409275,000409
2003-09-02412414405405274,000405
2003-09-01404413402408299,000408
2003-08-29399402396397277,000397
2003-08-28404404393394291,000394
2003-08-27405407400401307,000401
2003-08-26405405399402235,000402
2003-08-25411415399400553,000400
2003-08-22420420403403498,000403
2003-08-21390417388416802,000416
2003-08-20381390380390415,000390
2003-08-19389390380380403,000380
2003-08-18375393373387523,000387
2003-08-15367372367368164,000368
2003-08-1436536836536794,000367
2003-08-13366367364366213,000366
2003-08-12367369365365175,000365
2003-08-11367370366367136,000367
2003-08-08367369365365124,000365
2003-08-07372373367370223,000370
2003-08-06371372368368111,000368
2003-08-05371372369371166,000371
2003-08-04370374368371121,000371
2003-08-01369370366366167,000366
2003-07-31378378368369166,000369
2003-07-30375379374379207,000379
2003-07-29369377369375159,000375
2003-07-28366368363368137,000368
2003-07-2536236536136196,000361
2003-07-24367368362362115,000362
2003-07-23366369365368111,000368
2003-07-22370371365365241,000365
2003-07-18370375370374196,000374
2003-07-17371374370370253,000370
2003-07-16377377372372233,000372
2003-07-15373377373375100,000375
2003-07-14374376371372233,000372
2003-07-11370375370371287,000371
2003-07-10370373368368368,000368
2003-07-09368370367367132,000367
2003-07-08370371366367286,000367
2003-07-07370372368368235,000368
2003-07-04373374368369181,000369
2003-07-03380383373374251,000374
2003-07-02375378372377326,000377
2003-07-01374374369370324,000370
2003-06-30367369364364164,000364
2003-06-27361365360363168,000363
2003-06-26361363359359114,000359
2003-06-2536336536036089,000360
2003-06-24364364362362145,000362
2003-06-23365367363363206,000363
2003-06-20360364360362123,000362
2003-06-19359363359359148,000359
2003-06-18361361358358127,000358
2003-06-17361363359359169,000359
2003-06-16364364361362354,000362
2003-06-13363364360364502,000364
2003-06-12366367364365247,000365
2003-06-11362367360365290,000365
2003-06-10361363358361184,000361
2003-06-09360362358361179,000361
2003-06-06357361355361167,000361
2003-06-05357357354355160,000355
2003-06-04354356354355155,000355
2003-06-03351357351356192,000356
2003-06-02354357350350293,000350
2003-05-30356357353353112,000353
2003-05-29357357354357220,000357
2003-05-28353357353353194,000353
2003-05-27356360351351136,000351
2003-05-26356358354354188,000354
2003-05-23353359353355138,000355
2003-05-22359359353353184,000353
2003-05-21361364358358247,000358
2003-05-20361366360362193,000362
2003-05-19365365358362112,000362
2003-05-1636336736336352,000363
2003-05-15372372363368104,000368
2003-05-14367375367375142,000375
2003-05-13368372366366205,000366
2003-05-1236337036336885,000368
2003-05-0936436636136386,000363
2003-05-08366369366366125,000366
2003-05-0736836836536682,000366
2003-05-06365372365369147,000369
2003-05-02364364361364104,000364
2003-05-0135636335436364,000363
2003-04-3035435735235499,000354
2003-04-28356356349350107,000350
2003-04-2535635735535696,000356
2003-04-24358359353355188,000355
2003-04-23354360353353120,000353
2003-04-22356358352352224,000352
2003-04-21357362349361352,000361
2003-04-18363363356357169,000357
2003-04-17365370345357224,000357
2003-04-16372376365369238,000369
2003-04-15375382371379134,000379
2003-04-14376378369370166,000370
2003-04-11377381376379108,000379
2003-04-10385385380380104,000380
2003-04-09382386381386181,000386
2003-04-08383383377382123,000382
2003-04-0738238437938375,000383
2003-04-04372385372381115,000381
2003-04-0337737736937293,000372
2003-04-0236737836537879,000378
2003-04-0136036636036651,000366
2003-03-3137837936436491,000364
2003-03-2837937937637990,000379
2003-03-2737237937237992,000379
2003-03-2637837837337777,000377
2003-03-25372378367378134,000378
2003-03-24370374355374202,000374
2003-03-20351365351365161,000365
2003-03-19348352347350122,000350
2003-03-18350353345351132,000351
2003-03-1735235334634694,000346
2003-03-14360360353354579,000354
2003-03-1336636636236547,000365
2003-03-1236236636036688,000366
2003-03-1136636936636742,000367
2003-03-1036836836036141,000361
2003-03-0737437536836863,000368
2003-03-0637438237437577,000375
2003-03-0537137637137449,000374
2003-03-0437737836837661,000376
2003-03-0337137336637356,000373
2003-02-2836937436636645,000366
2003-02-2736737536637382,000373
2003-02-2636437536436656,000366
2003-02-2537037036336467,000364
2003-02-2438038137537593,000375
2003-02-21379384376379351,000379
2003-02-20376376371374201,000374
2003-02-1937637637437590,000375
2003-02-18365380362375168,000375
2003-02-17368370368368313,000368
2003-02-14365369363363259,000363
2003-02-13369371365370161,000370
2003-02-12366369362368175,000368
2003-02-10357364357364105,000364
2003-02-07358361355359196,000359
2003-02-06365365358359197,000359
2003-02-05360369356364163,000364
2003-02-0436236636136199,000361
2003-02-0335036134936190,000361
2003-01-31353355349351169,000351
2003-01-30355355351352135,000352
2003-01-2935736135435581,000355
2003-01-28360360355355106,000355
2003-01-27365368360360139,000360
2003-01-24368371367370160,000370
2003-01-23368372367372134,000372
2003-01-22377378365368296,000368
2003-01-21386386378383239,000383
2003-01-20379385376385199,000385
2003-01-1738238638238449,000384
2003-01-1637838437838269,000382
2003-01-1538538538038383,000383
2003-01-1438438437938339,000383
2003-01-1038038437937979,000379
2003-01-0937238037238050,000380
2003-01-0838038237337397,000373
2003-01-0738238437937979,000379
2003-01-0637438037338029,000380

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