1942 (株)関電工 の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 692 | 696 | 688 | 692 | 156,000 | 692 |
| 2006-12-28 | 699 | 699 | 687 | 692 | 443,000 | 692 |
| 2006-12-27 | 693 | 701 | 686 | 700 | 667,000 | 700 |
| 2006-12-26 | 688 | 691 | 682 | 691 | 297,000 | 691 |
| 2006-12-25 | 687 | 691 | 683 | 684 | 419,000 | 684 |
| 2006-12-22 | 679 | 685 | 676 | 681 | 315,000 | 681 |
| 2006-12-21 | 687 | 687 | 673 | 680 | 452,000 | 680 |
| 2006-12-20 | 678 | 686 | 677 | 686 | 261,000 | 686 |
| 2006-12-19 | 683 | 688 | 671 | 675 | 524,000 | 675 |
| 2006-12-18 | 690 | 690 | 684 | 689 | 324,000 | 689 |
| 2006-12-15 | 700 | 700 | 688 | 693 | 853,000 | 693 |
| 2006-12-14 | 687 | 699 | 687 | 696 | 1,253,000 | 696 |
| 2006-12-13 | 669 | 683 | 669 | 680 | 746,000 | 680 |
| 2006-12-12 | 680 | 682 | 666 | 669 | 926,000 | 669 |
| 2006-12-11 | 678 | 685 | 672 | 681 | 1,427,000 | 681 |
| 2006-12-08 | 644 | 665 | 640 | 662 | 1,562,000 | 662 |
| 2006-12-07 | 638 | 642 | 626 | 637 | 919,000 | 637 |
| 2006-12-06 | 638 | 647 | 633 | 643 | 1,072,000 | 643 |
| 2006-12-05 | 667 | 667 | 640 | 644 | 1,013,000 | 644 |
| 2006-12-04 | 646 | 659 | 642 | 657 | 936,000 | 657 |
| 2006-12-01 | 656 | 658 | 649 | 651 | 1,583,000 | 651 |
| 2006-11-30 | 643 | 662 | 636 | 660 | 2,911,000 | 660 |
| 2006-11-29 | 590 | 603 | 581 | 603 | 1,226,000 | 603 |
| 2006-11-28 | 579 | 594 | 576 | 592 | 838,000 | 592 |
| 2006-11-27 | 575 | 590 | 566 | 590 | 872,000 | 590 |
| 2006-11-24 | 576 | 578 | 568 | 576 | 939,000 | 576 |
| 2006-11-22 | 568 | 584 | 550 | 584 | 2,975,000 | 584 |
| 2006-11-21 | 580 | 580 | 563 | 571 | 1,906,000 | 571 |
| 2006-11-20 | 610 | 613 | 583 | 588 | 1,410,000 | 588 |
| 2006-11-17 | 621 | 621 | 612 | 615 | 803,000 | 615 |
| 2006-11-16 | 615 | 628 | 615 | 626 | 767,000 | 626 |
| 2006-11-15 | 628 | 628 | 613 | 614 | 918,000 | 614 |
| 2006-11-14 | 633 | 633 | 618 | 628 | 1,062,000 | 628 |
| 2006-11-13 | 648 | 650 | 629 | 630 | 821,000 | 630 |
| 2006-11-10 | 641 | 658 | 623 | 654 | 1,761,000 | 654 |
| 2006-11-09 | 650 | 657 | 630 | 634 | 1,352,000 | 634 |
| 2006-11-08 | 675 | 676 | 660 | 660 | 1,226,000 | 660 |
| 2006-11-07 | 700 | 701 | 671 | 676 | 1,506,000 | 676 |
| 2006-11-06 | 701 | 705 | 696 | 701 | 817,000 | 701 |
| 2006-11-02 | 712 | 721 | 706 | 717 | 587,000 | 717 |
| 2006-11-01 | 713 | 715 | 708 | 715 | 519,000 | 715 |
| 2006-10-31 | 700 | 719 | 699 | 707 | 888,000 | 707 |
| 2006-10-30 | 712 | 716 | 697 | 698 | 874,000 | 698 |
| 2006-10-27 | 724 | 724 | 715 | 717 | 573,000 | 717 |
| 2006-10-26 | 726 | 726 | 716 | 724 | 600,000 | 724 |
| 2006-10-25 | 725 | 727 | 715 | 720 | 711,000 | 720 |
| 2006-10-24 | 730 | 731 | 719 | 722 | 922,000 | 722 |
| 2006-10-23 | 736 | 738 | 729 | 733 | 757,000 | 733 |
| 2006-10-20 | 742 | 748 | 742 | 743 | 737,000 | 743 |
| 2006-10-19 | 735 | 746 | 726 | 742 | 1,974,000 | 742 |
| 2006-10-18 | 788 | 789 | 774 | 786 | 277,000 | 786 |
| 2006-10-17 | 788 | 791 | 785 | 785 | 140,000 | 785 |
| 2006-10-16 | 780 | 793 | 780 | 791 | 289,000 | 791 |
| 2006-10-13 | 769 | 781 | 769 | 779 | 213,000 | 779 |
| 2006-10-12 | 745 | 764 | 745 | 764 | 492,000 | 764 |
| 2006-10-11 | 762 | 770 | 746 | 749 | 397,000 | 749 |
| 2006-10-10 | 772 | 782 | 762 | 769 | 329,000 | 769 |
| 2006-10-06 | 796 | 799 | 782 | 783 | 266,000 | 783 |
| 2006-10-05 | 782 | 791 | 777 | 791 | 484,000 | 791 |
| 2006-10-04 | 794 | 796 | 779 | 780 | 423,000 | 780 |
| 2006-10-03 | 817 | 817 | 802 | 806 | 194,000 | 806 |
| 2006-10-02 | 817 | 820 | 812 | 814 | 122,000 | 814 |
| 2006-09-29 | 807 | 812 | 802 | 811 | 271,000 | 811 |
| 2006-09-28 | 793 | 799 | 786 | 797 | 241,000 | 797 |
| 2006-09-27 | 774 | 789 | 768 | 784 | 291,000 | 784 |
| 2006-09-26 | 781 | 781 | 769 | 770 | 234,000 | 770 |
| 2006-09-25 | 783 | 784 | 775 | 781 | 280,000 | 781 |
| 2006-09-22 | 796 | 796 | 784 | 786 | 200,000 | 786 |
| 2006-09-21 | 787 | 798 | 787 | 795 | 261,000 | 795 |
| 2006-09-20 | 789 | 789 | 782 | 784 | 313,000 | 784 |
| 2006-09-19 | 784 | 792 | 782 | 785 | 213,000 | 785 |
| 2006-09-15 | 795 | 795 | 779 | 783 | 357,000 | 783 |
| 2006-09-14 | 795 | 803 | 779 | 787 | 492,000 | 787 |
| 2006-09-13 | 814 | 816 | 798 | 799 | 140,000 | 799 |
| 2006-09-12 | 815 | 820 | 803 | 804 | 424,000 | 804 |
| 2006-09-11 | 825 | 825 | 818 | 819 | 127,000 | 819 |
| 2006-09-08 | 825 | 835 | 821 | 830 | 461,000 | 830 |
| 2006-09-07 | 826 | 832 | 820 | 822 | 247,000 | 822 |
| 2006-09-06 | 816 | 829 | 815 | 825 | 275,000 | 825 |
| 2006-09-05 | 821 | 821 | 810 | 815 | 392,000 | 815 |
| 2006-09-04 | 833 | 840 | 820 | 823 | 368,000 | 823 |
| 2006-09-01 | 823 | 830 | 813 | 828 | 191,000 | 828 |
| 2006-08-31 | 803 | 830 | 801 | 823 | 521,000 | 823 |
| 2006-08-30 | 806 | 806 | 794 | 803 | 354,000 | 803 |
| 2006-08-29 | 813 | 815 | 803 | 805 | 183,000 | 805 |
| 2006-08-28 | 815 | 817 | 799 | 800 | 405,000 | 800 |
| 2006-08-25 | 807 | 831 | 803 | 815 | 487,000 | 815 |
| 2006-08-24 | 824 | 827 | 800 | 805 | 273,000 | 805 |
| 2006-08-23 | 824 | 827 | 820 | 820 | 148,000 | 820 |
| 2006-08-22 | 823 | 829 | 819 | 823 | 183,000 | 823 |
| 2006-08-21 | 841 | 841 | 817 | 824 | 336,000 | 824 |
| 2006-08-18 | 842 | 844 | 839 | 840 | 156,000 | 840 |
| 2006-08-17 | 837 | 847 | 837 | 841 | 244,000 | 841 |
| 2006-08-16 | 849 | 849 | 831 | 832 | 283,000 | 832 |
| 2006-08-15 | 830 | 842 | 826 | 839 | 330,000 | 839 |
| 2006-08-14 | 810 | 825 | 809 | 824 | 134,000 | 824 |
| 2006-08-11 | 810 | 817 | 806 | 811 | 243,000 | 811 |
| 2006-08-10 | 795 | 818 | 795 | 816 | 314,000 | 816 |
| 2006-08-09 | 798 | 800 | 789 | 800 | 200,000 | 800 |
| 2006-08-08 | 785 | 802 | 781 | 793 | 212,000 | 793 |
| 2006-08-07 | 810 | 811 | 782 | 783 | 327,000 | 783 |
| 2006-08-04 | 820 | 820 | 809 | 814 | 165,000 | 814 |
| 2006-08-03 | 822 | 822 | 809 | 818 | 422,000 | 818 |
| 2006-08-02 | 801 | 820 | 798 | 812 | 602,000 | 812 |
| 2006-08-01 | 795 | 799 | 789 | 798 | 561,000 | 798 |
| 2006-07-31 | 774 | 794 | 773 | 785 | 563,000 | 785 |
| 2006-07-28 | 773 | 773 | 757 | 764 | 214,000 | 764 |
| 2006-07-27 | 762 | 772 | 760 | 765 | 494,000 | 765 |
| 2006-07-26 | 769 | 777 | 760 | 762 | 392,000 | 762 |
| 2006-07-25 | 766 | 780 | 756 | 761 | 382,000 | 761 |
| 2006-07-24 | 767 | 771 | 743 | 762 | 448,000 | 762 |
| 2006-07-21 | 765 | 777 | 759 | 766 | 589,000 | 766 |
| 2006-07-20 | 780 | 802 | 764 | 775 | 454,000 | 775 |
| 2006-07-19 | 765 | 781 | 754 | 761 | 472,000 | 761 |
| 2006-07-18 | 805 | 805 | 762 | 764 | 445,000 | 764 |
| 2006-07-14 | 817 | 820 | 802 | 802 | 268,000 | 802 |
| 2006-07-13 | 813 | 826 | 806 | 816 | 335,000 | 816 |
| 2006-07-12 | 828 | 831 | 802 | 816 | 454,000 | 816 |
| 2006-07-11 | 827 | 835 | 825 | 829 | 341,000 | 829 |
| 2006-07-10 | 833 | 834 | 822 | 834 | 256,000 | 834 |
| 2006-07-07 | 836 | 845 | 830 | 835 | 433,000 | 835 |
| 2006-07-06 | 843 | 845 | 825 | 837 | 198,000 | 837 |
| 2006-07-05 | 851 | 852 | 847 | 850 | 183,000 | 850 |
| 2006-07-04 | 867 | 875 | 854 | 857 | 336,000 | 857 |
| 2006-07-03 | 865 | 888 | 861 | 865 | 505,000 | 865 |
| 2006-06-30 | 842 | 853 | 841 | 850 | 306,000 | 850 |
| 2006-06-29 | 821 | 837 | 820 | 832 | 635,000 | 832 |
| 2006-06-28 | 828 | 829 | 822 | 823 | 238,000 | 823 |
| 2006-06-27 | 843 | 843 | 830 | 838 | 261,000 | 838 |
| 2006-06-26 | 836 | 854 | 835 | 846 | 243,000 | 846 |
| 2006-06-23 | 838 | 843 | 831 | 843 | 321,000 | 843 |
| 2006-06-22 | 832 | 854 | 828 | 853 | 459,000 | 853 |
| 2006-06-21 | 845 | 853 | 838 | 842 | 269,000 | 842 |
| 2006-06-20 | 859 | 859 | 846 | 851 | 224,000 | 851 |
| 2006-06-19 | 867 | 867 | 848 | 862 | 240,000 | 862 |
| 2006-06-16 | 876 | 876 | 848 | 873 | 477,000 | 873 |
| 2006-06-15 | 840 | 847 | 832 | 846 | 470,000 | 846 |
| 2006-06-14 | 820 | 834 | 816 | 827 | 321,000 | 827 |
| 2006-06-13 | 861 | 861 | 824 | 828 | 671,000 | 828 |
| 2006-06-12 | 845 | 864 | 832 | 863 | 573,000 | 863 |
| 2006-06-09 | 844 | 844 | 804 | 835 | 534,000 | 835 |
| 2006-06-08 | 853 | 861 | 842 | 847 | 625,000 | 847 |
| 2006-06-07 | 851 | 871 | 851 | 855 | 458,000 | 855 |
| 2006-06-06 | 863 | 864 | 853 | 858 | 382,000 | 858 |
| 2006-06-05 | 877 | 877 | 862 | 867 | 483,000 | 867 |
| 2006-06-02 | 897 | 897 | 855 | 887 | 661,000 | 887 |
| 2006-06-01 | 906 | 913 | 892 | 893 | 709,000 | 893 |
| 2006-05-31 | 875 | 880 | 865 | 876 | 524,000 | 876 |
| 2006-05-30 | 877 | 877 | 865 | 872 | 336,000 | 872 |
| 2006-05-29 | 886 | 891 | 875 | 879 | 234,000 | 879 |
| 2006-05-26 | 885 | 885 | 873 | 883 | 439,000 | 883 |
| 2006-05-25 | 883 | 889 | 870 | 885 | 603,000 | 885 |
| 2006-05-24 | 886 | 890 | 867 | 880 | 674,000 | 880 |
| 2006-05-23 | 881 | 913 | 879 | 886 | 959,000 | 886 |
| 2006-05-22 | 915 | 927 | 879 | 883 | 1,612,000 | 883 |
| 2006-05-19 | 931 | 931 | 907 | 917 | 995,000 | 917 |
| 2006-05-18 | 947 | 950 | 930 | 940 | 826,000 | 940 |
| 2006-05-17 | 949 | 969 | 934 | 957 | 1,350,000 | 957 |
| 2006-05-16 | 936 | 948 | 917 | 922 | 1,359,000 | 922 |
| 2006-05-15 | 921 | 946 | 913 | 936 | 1,705,000 | 936 |
| 2006-05-12 | 919 | 935 | 915 | 931 | 1,116,000 | 931 |
| 2006-05-11 | 913 | 930 | 910 | 921 | 1,570,000 | 921 |
| 2006-05-10 | 865 | 925 | 860 | 920 | 2,255,000 | 920 |
| 2006-05-09 | 863 | 870 | 850 | 866 | 1,111,000 | 866 |
| 2006-05-08 | 888 | 891 | 865 | 873 | 760,000 | 873 |
| 2006-05-02 | 894 | 903 | 887 | 894 | 326,000 | 894 |
| 2006-05-01 | 892 | 905 | 889 | 895 | 381,000 | 895 |
| 2006-04-28 | 897 | 897 | 881 | 895 | 614,000 | 895 |
| 2006-04-27 | 899 | 906 | 891 | 901 | 692,000 | 901 |
| 2006-04-26 | 881 | 903 | 880 | 901 | 1,302,000 | 901 |
| 2006-04-25 | 864 | 891 | 864 | 881 | 1,727,000 | 881 |
| 2006-04-24 | 839 | 864 | 836 | 854 | 2,043,000 | 854 |
| 2006-04-21 | 827 | 831 | 825 | 828 | 453,000 | 828 |
| 2006-04-20 | 836 | 836 | 823 | 827 | 547,000 | 827 |
| 2006-04-19 | 844 | 848 | 835 | 835 | 428,000 | 835 |
| 2006-04-18 | 825 | 830 | 822 | 827 | 461,000 | 827 |
| 2006-04-17 | 840 | 846 | 828 | 829 | 502,000 | 829 |
| 2006-04-14 | 845 | 846 | 831 | 838 | 463,000 | 838 |
| 2006-04-13 | 855 | 859 | 840 | 847 | 575,000 | 847 |
| 2006-04-12 | 865 | 873 | 856 | 856 | 535,000 | 856 |
| 2006-04-11 | 862 | 863 | 852 | 855 | 428,000 | 855 |
| 2006-04-10 | 868 | 872 | 857 | 865 | 566,000 | 865 |
| 2006-04-07 | 868 | 869 | 849 | 866 | 827,000 | 866 |
| 2006-04-06 | 871 | 879 | 866 | 867 | 983,000 | 867 |
| 2006-04-05 | 885 | 904 | 875 | 881 | 480,000 | 881 |
| 2006-04-04 | 911 | 914 | 895 | 895 | 579,000 | 895 |
| 2006-04-03 | 902 | 919 | 900 | 907 | 779,000 | 907 |
| 2006-03-31 | 908 | 909 | 882 | 882 | 619,000 | 882 |
| 2006-03-30 | 881 | 916 | 880 | 906 | 1,008,000 | 906 |
| 2006-03-29 | 862 | 878 | 861 | 875 | 770,000 | 875 |
| 2006-03-28 | 865 | 873 | 856 | 865 | 404,000 | 865 |
| 2006-03-27 | 860 | 868 | 860 | 862 | 208,000 | 862 |
| 2006-03-24 | 854 | 867 | 854 | 860 | 231,000 | 860 |
| 2006-03-23 | 865 | 872 | 856 | 863 | 393,000 | 863 |
| 2006-03-22 | 868 | 873 | 856 | 862 | 327,000 | 862 |
| 2006-03-20 | 857 | 876 | 857 | 868 | 271,000 | 868 |
| 2006-03-17 | 845 | 855 | 837 | 855 | 258,000 | 855 |
| 2006-03-16 | 851 | 854 | 833 | 837 | 488,000 | 837 |
| 2006-03-15 | 853 | 855 | 848 | 848 | 128,000 | 848 |
| 2006-03-14 | 856 | 858 | 835 | 843 | 275,000 | 843 |
| 2006-03-13 | 847 | 858 | 844 | 856 | 247,000 | 856 |
| 2006-03-10 | 848 | 848 | 829 | 835 | 406,000 | 835 |
| 2006-03-09 | 818 | 843 | 818 | 841 | 381,000 | 841 |
| 2006-03-08 | 816 | 821 | 808 | 813 | 267,000 | 813 |
| 2006-03-07 | 818 | 826 | 815 | 816 | 190,000 | 816 |
| 2006-03-06 | 826 | 829 | 813 | 828 | 401,000 | 828 |
| 2006-03-03 | 837 | 839 | 828 | 830 | 540,000 | 830 |
| 2006-03-02 | 831 | 842 | 828 | 835 | 376,000 | 835 |
| 2006-03-01 | 838 | 840 | 824 | 826 | 367,000 | 826 |
| 2006-02-28 | 831 | 844 | 831 | 838 | 405,000 | 838 |
| 2006-02-27 | 842 | 844 | 831 | 831 | 675,000 | 831 |
| 2006-02-24 | 842 | 848 | 836 | 842 | 405,000 | 842 |
| 2006-02-23 | 822 | 846 | 820 | 839 | 386,000 | 839 |
| 2006-02-22 | 840 | 842 | 826 | 826 | 190,000 | 826 |
| 2006-02-21 | 816 | 839 | 816 | 836 | 234,000 | 836 |
| 2006-02-20 | 839 | 839 | 811 | 815 | 188,000 | 815 |
| 2006-02-17 | 838 | 854 | 820 | 839 | 308,000 | 839 |
| 2006-02-16 | 850 | 851 | 834 | 837 | 201,000 | 837 |
| 2006-02-15 | 860 | 865 | 850 | 853 | 315,000 | 853 |
| 2006-02-14 | 857 | 867 | 835 | 857 | 324,000 | 857 |
| 2006-02-13 | 875 | 879 | 851 | 857 | 345,000 | 857 |
| 2006-02-10 | 909 | 909 | 871 | 887 | 424,000 | 887 |
| 2006-02-09 | 909 | 919 | 905 | 912 | 261,000 | 912 |
| 2006-02-08 | 911 | 918 | 890 | 897 | 434,000 | 897 |
| 2006-02-07 | 912 | 916 | 905 | 916 | 254,000 | 916 |
| 2006-02-06 | 911 | 917 | 903 | 914 | 266,000 | 914 |
| 2006-02-03 | 924 | 928 | 913 | 917 | 437,000 | 917 |
| 2006-02-02 | 913 | 946 | 912 | 934 | 673,000 | 934 |
| 2006-02-01 | 917 | 917 | 901 | 903 | 325,000 | 903 |
| 2006-01-31 | 923 | 923 | 907 | 919 | 309,000 | 919 |
| 2006-01-30 | 902 | 926 | 902 | 915 | 457,000 | 915 |
| 2006-01-27 | 891 | 904 | 890 | 902 | 508,000 | 902 |
| 2006-01-26 | 866 | 895 | 866 | 895 | 365,000 | 895 |
| 2006-01-25 | 873 | 886 | 867 | 870 | 276,000 | 870 |
| 2006-01-24 | 855 | 891 | 850 | 879 | 659,000 | 879 |
| 2006-01-23 | 857 | 877 | 854 | 865 | 418,000 | 865 |
| 2006-01-20 | 901 | 908 | 866 | 873 | 776,000 | 873 |
| 2006-01-19 | 888 | 907 | 886 | 907 | 572,000 | 907 |
| 2006-01-18 | 903 | 910 | 885 | 890 | 644,000 | 890 |
| 2006-01-17 | 913 | 933 | 897 | 904 | 585,000 | 904 |
| 2006-01-16 | 915 | 926 | 904 | 919 | 440,000 | 919 |
| 2006-01-13 | 897 | 920 | 896 | 913 | 676,000 | 913 |
| 2006-01-12 | 896 | 905 | 887 | 896 | 493,000 | 896 |
| 2006-01-11 | 884 | 900 | 873 | 900 | 580,000 | 900 |
| 2006-01-10 | 898 | 898 | 886 | 887 | 466,000 | 887 |
| 2006-01-06 | 885 | 904 | 884 | 899 | 322,000 | 899 |
| 2006-01-05 | 894 | 894 | 882 | 885 | 489,000 | 885 |
| 2006-01-04 | 884 | 893 | 865 | 887 | 324,000 | 887 |
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