1942 (株)関電工 の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 910 | 910 | 881 | 881 | 414,000 | 881 |
| 2005-12-29 | 907 | 920 | 898 | 910 | 371,000 | 910 |
| 2005-12-28 | 897 | 914 | 894 | 914 | 162,000 | 914 |
| 2005-12-27 | 910 | 910 | 898 | 900 | 133,000 | 900 |
| 2005-12-26 | 910 | 919 | 905 | 906 | 239,000 | 906 |
| 2005-12-22 | 903 | 910 | 893 | 903 | 282,000 | 903 |
| 2005-12-21 | 889 | 914 | 889 | 910 | 460,000 | 910 |
| 2005-12-20 | 899 | 899 | 884 | 889 | 292,000 | 889 |
| 2005-12-19 | 905 | 905 | 883 | 893 | 338,000 | 893 |
| 2005-12-16 | 899 | 907 | 895 | 900 | 358,000 | 900 |
| 2005-12-15 | 893 | 906 | 893 | 895 | 396,000 | 895 |
| 2005-12-14 | 907 | 914 | 896 | 898 | 387,000 | 898 |
| 2005-12-13 | 907 | 907 | 897 | 901 | 273,000 | 901 |
| 2005-12-12 | 902 | 915 | 893 | 908 | 397,000 | 908 |
| 2005-12-09 | 881 | 898 | 878 | 893 | 725,000 | 893 |
| 2005-12-08 | 902 | 904 | 886 | 891 | 432,000 | 891 |
| 2005-12-07 | 915 | 921 | 901 | 901 | 507,000 | 901 |
| 2005-12-06 | 946 | 950 | 911 | 912 | 585,000 | 912 |
| 2005-12-05 | 915 | 953 | 914 | 945 | 625,000 | 945 |
| 2005-12-02 | 907 | 909 | 898 | 905 | 514,000 | 905 |
| 2005-12-01 | 895 | 904 | 891 | 902 | 526,000 | 902 |
| 2005-11-30 | 874 | 895 | 871 | 890 | 361,000 | 890 |
| 2005-11-29 | 871 | 880 | 869 | 876 | 281,000 | 876 |
| 2005-11-28 | 868 | 881 | 868 | 876 | 251,000 | 876 |
| 2005-11-25 | 854 | 873 | 848 | 871 | 288,000 | 871 |
| 2005-11-24 | 890 | 890 | 857 | 859 | 285,000 | 859 |
| 2005-11-22 | 888 | 893 | 880 | 890 | 256,000 | 890 |
| 2005-11-21 | 895 | 900 | 883 | 883 | 355,000 | 883 |
| 2005-11-18 | 888 | 894 | 883 | 890 | 473,000 | 890 |
| 2005-11-17 | 868 | 889 | 862 | 887 | 567,000 | 887 |
| 2005-11-16 | 868 | 882 | 856 | 861 | 867,000 | 861 |
| 2005-11-15 | 880 | 883 | 872 | 878 | 576,000 | 878 |
| 2005-11-14 | 879 | 889 | 872 | 875 | 452,000 | 875 |
| 2005-11-11 | 833 | 881 | 831 | 875 | 942,000 | 875 |
| 2005-11-10 | 848 | 848 | 826 | 837 | 745,000 | 837 |
| 2005-11-09 | 855 | 859 | 853 | 853 | 302,000 | 853 |
| 2005-11-08 | 860 | 865 | 859 | 860 | 247,000 | 860 |
| 2005-11-07 | 865 | 869 | 838 | 867 | 580,000 | 867 |
| 2005-11-04 | 830 | 865 | 830 | 862 | 906,000 | 862 |
| 2005-11-02 | 830 | 839 | 818 | 820 | 449,000 | 820 |
| 2005-11-01 | 825 | 828 | 821 | 825 | 144,000 | 825 |
| 2005-10-31 | 811 | 825 | 805 | 818 | 459,000 | 818 |
| 2005-10-28 | 787 | 811 | 776 | 811 | 1,108,000 | 811 |
| 2005-10-27 | 745 | 775 | 745 | 772 | 1,113,000 | 772 |
| 2005-10-26 | 730 | 740 | 726 | 736 | 587,000 | 736 |
| 2005-10-25 | 732 | 750 | 725 | 739 | 529,000 | 739 |
| 2005-10-24 | 756 | 757 | 740 | 742 | 489,000 | 742 |
| 2005-10-21 | 741 | 753 | 735 | 751 | 407,000 | 751 |
| 2005-10-20 | 741 | 749 | 741 | 748 | 433,000 | 748 |
| 2005-10-19 | 720 | 737 | 715 | 731 | 517,000 | 731 |
| 2005-10-18 | 730 | 730 | 722 | 722 | 287,000 | 722 |
| 2005-10-17 | 730 | 734 | 718 | 722 | 461,000 | 722 |
| 2005-10-14 | 727 | 728 | 712 | 716 | 568,000 | 716 |
| 2005-10-13 | 746 | 750 | 726 | 731 | 449,000 | 731 |
| 2005-10-12 | 756 | 761 | 747 | 747 | 406,000 | 747 |
| 2005-10-11 | 744 | 763 | 740 | 763 | 423,000 | 763 |
| 2005-10-07 | 731 | 741 | 731 | 735 | 242,000 | 735 |
| 2005-10-06 | 751 | 751 | 731 | 731 | 406,000 | 731 |
| 2005-10-05 | 787 | 791 | 755 | 760 | 693,000 | 760 |
| 2005-10-04 | 783 | 793 | 781 | 793 | 317,000 | 793 |
| 2005-10-03 | 790 | 790 | 773 | 777 | 295,000 | 777 |
| 2005-09-30 | 780 | 830 | 770 | 800 | 854,000 | 800 |
| 2005-09-29 | 767 | 772 | 757 | 769 | 446,000 | 769 |
| 2005-09-28 | 765 | 768 | 761 | 768 | 289,000 | 768 |
| 2005-09-27 | 770 | 770 | 762 | 762 | 263,000 | 762 |
| 2005-09-26 | 758 | 768 | 758 | 768 | 443,000 | 768 |
| 2005-09-22 | 761 | 761 | 753 | 757 | 207,000 | 757 |
| 2005-09-21 | 761 | 765 | 759 | 760 | 343,000 | 760 |
| 2005-09-20 | 764 | 769 | 760 | 768 | 246,000 | 768 |
| 2005-09-16 | 763 | 763 | 750 | 754 | 383,000 | 754 |
| 2005-09-15 | 770 | 770 | 761 | 765 | 215,000 | 765 |
| 2005-09-14 | 774 | 775 | 767 | 769 | 377,000 | 769 |
| 2005-09-13 | 761 | 775 | 758 | 775 | 426,000 | 775 |
| 2005-09-12 | 751 | 759 | 748 | 757 | 356,000 | 757 |
| 2005-09-09 | 736 | 740 | 732 | 739 | 844,000 | 739 |
| 2005-09-08 | 725 | 732 | 718 | 728 | 372,000 | 728 |
| 2005-09-07 | 724 | 733 | 724 | 727 | 203,000 | 727 |
| 2005-09-06 | 735 | 737 | 719 | 719 | 255,000 | 719 |
| 2005-09-05 | 724 | 735 | 724 | 729 | 109,000 | 729 |
| 2005-09-02 | 732 | 735 | 722 | 727 | 128,000 | 727 |
| 2005-09-01 | 734 | 739 | 681 | 731 | 362,000 | 731 |
| 2005-08-31 | 728 | 730 | 725 | 725 | 119,000 | 725 |
| 2005-08-30 | 721 | 729 | 716 | 727 | 141,000 | 727 |
| 2005-08-29 | 730 | 732 | 718 | 721 | 200,000 | 721 |
| 2005-08-26 | 730 | 735 | 726 | 729 | 288,000 | 729 |
| 2005-08-25 | 736 | 738 | 732 | 736 | 145,000 | 736 |
| 2005-08-24 | 737 | 741 | 733 | 735 | 278,000 | 735 |
| 2005-08-23 | 745 | 756 | 744 | 744 | 388,000 | 744 |
| 2005-08-22 | 730 | 742 | 726 | 741 | 290,000 | 741 |
| 2005-08-19 | 725 | 740 | 725 | 729 | 288,000 | 729 |
| 2005-08-18 | 739 | 740 | 729 | 729 | 186,000 | 729 |
| 2005-08-17 | 734 | 743 | 732 | 736 | 367,000 | 736 |
| 2005-08-16 | 729 | 733 | 726 | 733 | 140,000 | 733 |
| 2005-08-15 | 720 | 730 | 720 | 728 | 197,000 | 728 |
| 2005-08-12 | 728 | 730 | 720 | 723 | 241,000 | 723 |
| 2005-08-11 | 727 | 732 | 718 | 722 | 319,000 | 722 |
| 2005-08-10 | 719 | 728 | 719 | 727 | 221,000 | 727 |
| 2005-08-09 | 701 | 717 | 701 | 716 | 299,000 | 716 |
| 2005-08-08 | 692 | 700 | 687 | 700 | 199,000 | 700 |
| 2005-08-05 | 703 | 711 | 701 | 702 | 154,000 | 702 |
| 2005-08-04 | 708 | 714 | 707 | 712 | 179,000 | 712 |
| 2005-08-03 | 714 | 719 | 706 | 716 | 189,000 | 716 |
| 2005-08-02 | 720 | 723 | 712 | 715 | 216,000 | 715 |
| 2005-08-01 | 715 | 723 | 715 | 721 | 245,000 | 721 |
| 2005-07-29 | 710 | 717 | 709 | 715 | 255,000 | 715 |
| 2005-07-28 | 709 | 713 | 707 | 709 | 234,000 | 709 |
| 2005-07-27 | 696 | 710 | 696 | 709 | 505,000 | 709 |
| 2005-07-26 | 697 | 697 | 695 | 695 | 244,000 | 695 |
| 2005-07-25 | 694 | 698 | 691 | 697 | 274,000 | 697 |
| 2005-07-22 | 689 | 691 | 685 | 689 | 211,000 | 689 |
| 2005-07-21 | 696 | 697 | 689 | 689 | 271,000 | 689 |
| 2005-07-20 | 685 | 696 | 685 | 693 | 440,000 | 693 |
| 2005-07-19 | 673 | 683 | 671 | 681 | 270,000 | 681 |
| 2005-07-15 | 676 | 677 | 670 | 670 | 585,000 | 670 |
| 2005-07-14 | 679 | 680 | 675 | 675 | 195,000 | 675 |
| 2005-07-13 | 683 | 683 | 675 | 676 | 155,000 | 676 |
| 2005-07-12 | 692 | 692 | 680 | 681 | 209,000 | 681 |
| 2005-07-11 | 681 | 694 | 680 | 689 | 394,000 | 689 |
| 2005-07-08 | 671 | 686 | 671 | 680 | 249,000 | 680 |
| 2005-07-07 | 675 | 675 | 666 | 671 | 233,000 | 671 |
| 2005-07-06 | 681 | 683 | 677 | 678 | 126,000 | 678 |
| 2005-07-05 | 689 | 689 | 679 | 681 | 235,000 | 681 |
| 2005-07-04 | 688 | 695 | 685 | 689 | 442,000 | 689 |
| 2005-07-01 | 674 | 686 | 674 | 679 | 387,000 | 679 |
| 2005-06-30 | 673 | 673 | 666 | 671 | 311,000 | 671 |
| 2005-06-29 | 660 | 667 | 654 | 665 | 264,000 | 665 |
| 2005-06-28 | 664 | 665 | 658 | 661 | 159,000 | 661 |
| 2005-06-27 | 657 | 664 | 652 | 663 | 244,000 | 663 |
| 2005-06-24 | 661 | 666 | 656 | 660 | 325,000 | 660 |
| 2005-06-23 | 675 | 675 | 667 | 668 | 269,000 | 668 |
| 2005-06-22 | 669 | 675 | 666 | 675 | 141,000 | 675 |
| 2005-06-21 | 684 | 686 | 668 | 671 | 301,000 | 671 |
| 2005-06-20 | 683 | 685 | 671 | 684 | 313,000 | 684 |
| 2005-06-17 | 664 | 680 | 664 | 678 | 513,000 | 678 |
| 2005-06-16 | 660 | 666 | 655 | 656 | 290,000 | 656 |
| 2005-06-15 | 647 | 654 | 643 | 653 | 128,000 | 653 |
| 2005-06-14 | 644 | 647 | 639 | 645 | 156,000 | 645 |
| 2005-06-13 | 637 | 647 | 636 | 646 | 178,000 | 646 |
| 2005-06-10 | 640 | 646 | 636 | 643 | 264,000 | 643 |
| 2005-06-09 | 644 | 647 | 636 | 637 | 118,000 | 637 |
| 2005-06-08 | 642 | 659 | 642 | 648 | 187,000 | 648 |
| 2005-06-07 | 638 | 644 | 636 | 638 | 181,000 | 638 |
| 2005-06-06 | 649 | 649 | 640 | 643 | 169,000 | 643 |
| 2005-06-03 | 661 | 665 | 648 | 652 | 308,000 | 652 |
| 2005-06-02 | 658 | 660 | 651 | 651 | 238,000 | 651 |
| 2005-06-01 | 638 | 658 | 638 | 658 | 197,000 | 658 |
| 2005-05-31 | 642 | 648 | 640 | 640 | 179,000 | 640 |
| 2005-05-30 | 634 | 647 | 633 | 642 | 303,000 | 642 |
| 2005-05-27 | 636 | 639 | 626 | 634 | 232,000 | 634 |
| 2005-05-26 | 626 | 640 | 626 | 636 | 286,000 | 636 |
| 2005-05-25 | 643 | 646 | 635 | 636 | 163,000 | 636 |
| 2005-05-24 | 662 | 663 | 645 | 650 | 154,000 | 650 |
| 2005-05-23 | 651 | 661 | 649 | 660 | 205,000 | 660 |
| 2005-05-20 | 660 | 664 | 651 | 651 | 238,000 | 651 |
| 2005-05-19 | 648 | 659 | 648 | 653 | 303,000 | 653 |
| 2005-05-18 | 650 | 656 | 645 | 645 | 241,000 | 645 |
| 2005-05-17 | 667 | 669 | 643 | 644 | 360,000 | 644 |
| 2005-05-16 | 672 | 672 | 653 | 658 | 223,000 | 658 |
| 2005-05-13 | 673 | 682 | 671 | 673 | 259,000 | 673 |
| 2005-05-12 | 683 | 688 | 674 | 678 | 290,000 | 678 |
| 2005-05-11 | 696 | 696 | 685 | 687 | 242,000 | 687 |
| 2005-05-10 | 688 | 703 | 687 | 701 | 326,000 | 701 |
| 2005-05-09 | 686 | 688 | 683 | 687 | 111,000 | 687 |
| 2005-05-06 | 677 | 685 | 676 | 685 | 101,000 | 685 |
| 2005-05-02 | 678 | 678 | 668 | 673 | 169,000 | 673 |
| 2005-04-28 | 681 | 682 | 673 | 678 | 166,000 | 678 |
| 2005-04-27 | 689 | 693 | 678 | 680 | 394,000 | 680 |
| 2005-04-26 | 688 | 694 | 685 | 689 | 398,000 | 689 |
| 2005-04-25 | 681 | 690 | 679 | 685 | 302,000 | 685 |
| 2005-04-22 | 675 | 686 | 666 | 683 | 561,000 | 683 |
| 2005-04-21 | 669 | 675 | 662 | 673 | 209,000 | 673 |
| 2005-04-20 | 680 | 697 | 678 | 685 | 360,000 | 685 |
| 2005-04-19 | 668 | 678 | 662 | 675 | 718,000 | 675 |
| 2005-04-18 | 674 | 675 | 660 | 662 | 677,000 | 662 |
| 2005-04-15 | 670 | 680 | 662 | 674 | 514,000 | 674 |
| 2005-04-14 | 679 | 684 | 671 | 674 | 201,000 | 674 |
| 2005-04-13 | 688 | 688 | 675 | 681 | 168,000 | 681 |
| 2005-04-12 | 691 | 691 | 677 | 681 | 176,000 | 681 |
| 2005-04-11 | 695 | 695 | 687 | 690 | 130,000 | 690 |
| 2005-04-08 | 690 | 695 | 680 | 694 | 388,000 | 694 |
| 2005-04-07 | 694 | 695 | 687 | 690 | 256,000 | 690 |
| 2005-04-06 | 689 | 693 | 686 | 691 | 301,000 | 691 |
| 2005-04-05 | 687 | 695 | 686 | 687 | 476,000 | 687 |
| 2005-04-04 | 696 | 696 | 692 | 694 | 172,000 | 694 |
| 2005-04-01 | 703 | 703 | 687 | 696 | 263,000 | 696 |
| 2005-03-31 | 692 | 704 | 687 | 704 | 209,000 | 704 |
| 2005-03-30 | 690 | 698 | 684 | 694 | 523,000 | 694 |
| 2005-03-29 | 699 | 701 | 684 | 695 | 339,000 | 695 |
| 2005-03-28 | 690 | 699 | 689 | 698 | 357,000 | 698 |
| 2005-03-25 | 700 | 703 | 691 | 695 | 284,000 | 695 |
| 2005-03-24 | 704 | 704 | 691 | 696 | 345,000 | 696 |
| 2005-03-23 | 701 | 704 | 690 | 696 | 390,000 | 696 |
| 2005-03-22 | 700 | 706 | 695 | 701 | 435,000 | 701 |
| 2005-03-18 | 679 | 701 | 679 | 698 | 569,000 | 698 |
| 2005-03-17 | 679 | 682 | 675 | 678 | 261,000 | 678 |
| 2005-03-16 | 682 | 682 | 677 | 678 | 208,000 | 678 |
| 2005-03-15 | 680 | 686 | 674 | 679 | 330,000 | 679 |
| 2005-03-14 | 690 | 691 | 675 | 675 | 240,000 | 675 |
| 2005-03-11 | 676 | 688 | 675 | 686 | 879,000 | 686 |
| 2005-03-10 | 660 | 669 | 650 | 663 | 567,000 | 663 |
| 2005-03-09 | 670 | 670 | 657 | 658 | 679,000 | 658 |
| 2005-03-08 | 670 | 672 | 665 | 669 | 350,000 | 669 |
| 2005-03-07 | 672 | 678 | 668 | 674 | 225,000 | 674 |
| 2005-03-04 | 672 | 672 | 665 | 670 | 276,000 | 670 |
| 2005-03-03 | 656 | 670 | 655 | 665 | 357,000 | 665 |
| 2005-03-02 | 655 | 657 | 653 | 655 | 212,000 | 655 |
| 2005-03-01 | 646 | 658 | 642 | 651 | 347,000 | 651 |
| 2005-02-28 | 650 | 650 | 640 | 645 | 363,000 | 645 |
| 2005-02-25 | 632 | 643 | 631 | 641 | 329,000 | 641 |
| 2005-02-24 | 626 | 633 | 625 | 632 | 321,000 | 632 |
| 2005-02-23 | 620 | 626 | 620 | 624 | 285,000 | 624 |
| 2005-02-22 | 629 | 630 | 622 | 622 | 298,000 | 622 |
| 2005-02-21 | 620 | 629 | 620 | 625 | 317,000 | 625 |
| 2005-02-18 | 619 | 625 | 618 | 620 | 249,000 | 620 |
| 2005-02-17 | 606 | 619 | 606 | 612 | 417,000 | 612 |
| 2005-02-16 | 615 | 617 | 603 | 604 | 181,000 | 604 |
| 2005-02-15 | 612 | 615 | 608 | 612 | 178,000 | 612 |
| 2005-02-14 | 619 | 619 | 611 | 611 | 139,000 | 611 |
| 2005-02-10 | 609 | 612 | 607 | 611 | 121,000 | 611 |
| 2005-02-09 | 616 | 616 | 607 | 608 | 75,000 | 608 |
| 2005-02-08 | 620 | 620 | 606 | 609 | 297,000 | 609 |
| 2005-02-07 | 607 | 621 | 603 | 619 | 570,000 | 619 |
| 2005-02-04 | 604 | 606 | 598 | 605 | 306,000 | 605 |
| 2005-02-03 | 594 | 608 | 592 | 605 | 605,000 | 605 |
| 2005-02-02 | 590 | 593 | 588 | 592 | 171,000 | 592 |
| 2005-02-01 | 589 | 594 | 584 | 586 | 138,000 | 586 |
| 2005-01-31 | 587 | 596 | 581 | 595 | 142,000 | 595 |
| 2005-01-28 | 586 | 588 | 584 | 588 | 129,000 | 588 |
| 2005-01-27 | 589 | 591 | 588 | 588 | 83,000 | 588 |
| 2005-01-26 | 590 | 594 | 587 | 592 | 140,000 | 592 |
| 2005-01-25 | 590 | 594 | 586 | 590 | 79,000 | 590 |
| 2005-01-24 | 589 | 593 | 586 | 590 | 77,000 | 590 |
| 2005-01-21 | 593 | 596 | 589 | 589 | 302,000 | 589 |
| 2005-01-20 | 583 | 590 | 576 | 588 | 224,000 | 588 |
| 2005-01-19 | 588 | 591 | 565 | 578 | 392,000 | 578 |
| 2005-01-18 | 593 | 595 | 579 | 588 | 305,000 | 588 |
| 2005-01-17 | 593 | 599 | 589 | 597 | 333,000 | 597 |
| 2005-01-14 | 585 | 591 | 584 | 587 | 179,000 | 587 |
| 2005-01-13 | 587 | 590 | 585 | 585 | 199,000 | 585 |
| 2005-01-12 | 594 | 594 | 585 | 585 | 269,000 | 585 |
| 2005-01-11 | 589 | 600 | 589 | 596 | 442,000 | 596 |
| 2005-01-07 | 582 | 587 | 582 | 585 | 123,000 | 585 |
| 2005-01-06 | 582 | 584 | 578 | 582 | 136,000 | 582 |
| 2005-01-05 | 576 | 583 | 575 | 582 | 213,000 | 582 |
| 2005-01-04 | 573 | 578 | 573 | 578 | 51,000 | 578 |
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