1942 (株)関電工の時系列データ [2007年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2007-12-28	635	640	630	630	150,000	630
2007-12-27	638	645	633	641	449,000	641
2007-12-26	633	646	631	644	251,000	644
2007-12-25	636	640	630	635	295,000	635
2007-12-21	622	630	611	630	512,000	630
2007-12-20	640	640	622	624	384,000	624
2007-12-19	642	642	630	630	440,000	630
2007-12-18	642	651	635	641	445,000	641
2007-12-17	659	660	645	645	438,000	645
2007-12-14	672	677	664	666	513,000	666
2007-12-13	685	686	673	673	529,000	673
2007-12-12	684	692	681	691	322,000	691
2007-12-11	702	711	691	694	711,000	694
2007-12-10	713	714	698	701	340,000	701
2007-12-07	704	712	703	712	516,000	712
2007-12-06	692	698	683	695	403,000	695
2007-12-05	700	700	672	682	971,000	682
2007-12-04	701	707	692	692	724,000	692
2007-12-03	699	702	691	698	711,000	698
2007-11-30	680	707	676	698	821,000	698
2007-11-29	675	684	672	681	814,000	681
2007-11-28	692	706	665	667	1,159,000	667
2007-11-27	692	697	675	694	923,000	694
2007-11-26	676	714	672	698	812,000	698
2007-11-22	663	683	663	673	513,000	673
2007-11-21	683	688	673	673	610,000	673
2007-11-20	682	691	667	691	692,000	691
2007-11-19	695	700	689	692	401,000	692
2007-11-16	709	718	698	705	349,000	705
2007-11-15	713	724	712	721	443,000	721
2007-11-14	696	713	696	712	424,000	712
2007-11-13	681	695	679	692	493,000	692
2007-11-12	681	683	673	677	504,000	677
2007-11-09	708	721	690	692	657,000	692
2007-11-08	704	704	680	698	956,000	698
2007-11-07	711	732	709	711	986,000	711
2007-11-06	712	726	712	714	1,440,000	714
2007-11-05	700	701	678	681	626,000	681
2007-11-02	707	717	697	709	510,000	709
2007-11-01	712	713	706	711	624,000	711
2007-10-31	703	711	690	711	967,000	711
2007-10-30	674	704	673	698	1,493,000	698
2007-10-29	692	692	673	673	1,219,000	673
2007-10-26	705	705	687	692	934,000	692
2007-10-25	710	712	698	706	713,000	706
2007-10-24	740	747	700	702	2,249,000	702
2007-10-23	712	714	695	700	662,000	700
2007-10-22	703	711	695	707	649,000	707
2007-10-19	725	729	714	725	765,000	725
2007-10-18	745	748	718	735	1,515,000	735
2007-10-17	739	755	737	755	719,000	755
2007-10-16	743	753	738	738	680,000	738
2007-10-15	749	764	747	752	409,000	752
2007-10-12	759	766	749	752	832,000	752
2007-10-11	759	780	753	777	518,000	777
2007-10-10	767	773	763	767	573,000	767
2007-10-09	742	768	742	756	1,385,000	756
2007-10-05	723	731	714	728	504,000	728
2007-10-04	729	729	713	718	766,000	718
2007-10-03	722	737	720	734	1,047,000	734
2007-10-02	730	733	710	722	1,289,000	722
2007-10-01	734	734	717	725	889,000	725
2007-09-28	748	748	734	734	994,000	734
2007-09-27	712	753	710	745	952,000	745
2007-09-26	683	709	683	709	588,000	709
2007-09-25	687	700	682	693	733,000	693
2007-09-21	686	691	681	687	459,000	687
2007-09-20	697	701	674	685	944,000	685
2007-09-19	676	693	676	688	825,000	688
2007-09-18	699	700	672	675	738,000	675
2007-09-14	700	706	692	699	1,317,000	699
2007-09-13	679	697	676	692	1,877,000	692
2007-09-12	675	675	664	668	681,000	668
2007-09-11	653	675	647	673	3,195,000	673
2007-09-10	640	653	627	637	1,745,000	637
2007-09-07	628	650	621	640	1,773,000	640
2007-09-06	624	624	606	618	1,718,000	618
2007-09-05	618	621	610	614	1,332,000	614
2007-09-04	622	634	614	618	923,000	618
2007-09-03	633	642	620	630	1,403,000	630
2007-08-31	601	613	600	613	1,266,000	613
2007-08-30	615	616	597	600	1,377,000	600
2007-08-29	622	623	600	607	1,317,000	607
2007-08-28	631	637	623	632	506,000	632
2007-08-27	646	649	628	631	1,590,000	631
2007-08-24	658	658	636	642	1,296,000	642
2007-08-23	656	664	646	658	1,320,000	658
2007-08-22	659	659	642	646	961,000	646
2007-08-21	662	680	648	659	2,384,000	659
2007-08-20	650	663	633	638	1,862,000	638
2007-08-17	671	672	643	644	1,345,000	644
2007-08-16	686	687	661	672	1,472,000	672
2007-08-15	704	706	686	694	1,200,000	694
2007-08-14	745	745	694	705	1,912,000	705
2007-08-13	773	774	711	720	3,228,000	720
2007-08-10	796	840	770	783	4,201,000	783
2007-08-09	744	837	744	806	6,024,000	806
2007-08-08	711	744	708	737	1,338,000	737
2007-08-07	698	713	698	703	732,000	703
2007-08-06	680	689	665	688	1,035,000	688
2007-08-03	699	700	684	698	1,138,000	698
2007-08-02	696	701	686	699	1,296,000	699
2007-08-01	686	692	680	686	1,010,000	686
2007-07-31	680	707	672	701	1,183,000	701
2007-07-30	668	684	662	684	1,550,000	684
2007-07-27	700	701	675	682	1,671,000	682
2007-07-26	736	736	710	710	928,000	710
2007-07-25	727	740	720	740	1,158,000	740
2007-07-24	717	726	715	726	543,000	726
2007-07-23	721	722	704	715	389,000	715
2007-07-20	724	726	703	723	1,145,000	723
2007-07-19	700	746	698	734	1,443,000	734
2007-07-18	706	709	695	701	581,000	701
2007-07-17	712	715	705	709	584,000	709
2007-07-13	711	716	706	714	487,000	714
2007-07-12	729	729	706	710	823,000	710
2007-07-11	723	731	714	728	776,000	728
2007-07-10	724	729	713	727	980,000	727
2007-07-09	704	724	702	723	1,116,000	723
2007-07-06	709	709	700	700	1,013,000	700
2007-07-05	704	719	704	712	789,000	712
2007-07-04	703	709	690	707	855,000	707
2007-07-03	710	710	697	703	773,000	703
2007-07-02	700	710	684	709	2,337,000	709
2007-06-29	670	697	669	696	2,452,000	696
2007-06-28	658	667	655	663	717,000	663
2007-06-27	653	656	650	651	829,000	651
2007-06-26	656	657	651	654	757,000	654
2007-06-25	661	664	656	657	753,000	657
2007-06-22	666	667	659	661	783,000	661
2007-06-21	666	671	659	665	896,000	665
2007-06-20	674	674	658	663	898,000	663
2007-06-19	678	679	666	667	536,000	667
2007-06-18	674	677	670	676	520,000	676
2007-06-15	661	666	659	662	473,000	662
2007-06-14	662	663	654	660	577,000	660
2007-06-13	652	653	647	652	544,000	652
2007-06-12	658	662	649	651	653,000	651
2007-06-11	674	675	655	657	732,000	657
2007-06-08	679	679	668	672	1,086,000	672
2007-06-07	677	679	672	678	577,000	678
2007-06-06	676	680	672	675	1,027,000	675
2007-06-05	675	684	671	675	719,000	675
2007-06-04	673	678	667	676	846,000	676
2007-06-01	668	673	663	671	1,041,000	671
2007-05-31	672	677	664	667	1,579,000	667
2007-05-30	693	694	657	672	2,488,000	672
2007-05-29	702	703	693	700	425,000	700
2007-05-28	701	702	687	701	674,000	701
2007-05-25	711	711	695	702	736,000	702
2007-05-24	738	738	715	723	1,184,000	723
2007-05-23	709	736	701	728	2,085,000	728
2007-05-22	701	709	690	708	958,000	708
2007-05-21	697	711	688	700	754,000	700
2007-05-18	697	698	682	687	895,000	687
2007-05-17	699	703	695	697	697,000	697
2007-05-16	715	716	690	698	1,284,000	698
2007-05-15	749	749	715	716	1,312,000	716
2007-05-14	744	762	742	751	1,360,000	751
2007-05-11	736	737	722	734	829,000	734
2007-05-10	746	748	742	747	1,111,000	747
2007-05-09	742	747	733	746	1,344,000	746
2007-05-08	759	759	739	739	963,000	739
2007-05-07	760	760	753	757	577,000	757
2007-05-02	749	753	739	750	917,000	750
2007-05-01	764	765	748	749	1,472,000	749
2007-04-27	768	780	758	763	1,155,000	763
2007-04-26	765	771	750	758	1,926,000	758
2007-04-25	801	802	758	761	2,322,000	761
2007-04-24	790	806	789	801	775,000	801
2007-04-23	813	826	804	809	792,000	809
2007-04-20	821	821	806	812	611,000	812
2007-04-19	825	825	812	820	670,000	820
2007-04-18	825	831	822	831	662,000	831
2007-04-17	829	838	812	817	580,000	817
2007-04-16	814	827	812	819	648,000	819
2007-04-13	829	834	812	812	557,000	812
2007-04-12	835	835	813	819	1,017,000	819
2007-04-11	828	846	828	845	1,863,000	845
2007-04-10	830	830	820	821	591,000	821
2007-04-09	829	832	821	829	670,000	829
2007-04-06	837	844	818	828	2,342,000	828
2007-04-05	780	803	773	797	1,916,000	797
2007-04-04	797	804	784	788	1,892,000	788
2007-04-03	782	797	779	796	722,000	796
2007-04-02	810	810	785	787	823,000	787
2007-03-30	800	811	797	809	1,213,000	809
2007-03-29	778	797	770	794	1,644,000	794
2007-03-28	777	781	772	776	919,000	776
2007-03-27	768	772	767	771	817,000	771
2007-03-26	762	765	757	764	251,000	764
2007-03-23	755	761	746	758	377,000	758
2007-03-22	753	763	753	758	577,000	758
2007-03-20	756	756	742	751	354,000	751
2007-03-19	739	750	729	746	431,000	746
2007-03-16	741	742	733	733	440,000	733
2007-03-15	737	741	731	735	438,000	735
2007-03-14	738	739	726	731	425,000	731
2007-03-13	759	759	741	742	460,000	742
2007-03-12	766	767	746	757	686,000	757
2007-03-09	767	767	748	756	1,062,000	756
2007-03-08	722	765	721	755	2,474,000	755
2007-03-07	730	730	702	702	1,371,000	702
2007-03-06	702	729	700	729	625,000	729
2007-03-05	742	742	707	711	439,000	711
2007-03-02	740	744	729	744	527,000	744
2007-03-01	746	748	728	739	496,000	739
2007-02-28	713	749	713	747	1,307,000	747
2007-02-27	785	788	762	773	952,000	773
2007-02-26	785	789	772	785	966,000	785
2007-02-23	786	795	780	793	751,000	793
2007-02-22	772	786	772	785	712,000	785
2007-02-21	765	777	762	772	1,217,000	772
2007-02-20	755	765	747	764	1,030,000	764
2007-02-19	745	760	740	754	988,000	754
2007-02-16	734	745	734	743	742,000	743
2007-02-15	730	741	729	738	721,000	738
2007-02-14	718	730	716	726	967,000	726
2007-02-13	712	718	708	716	354,000	716
2007-02-09	704	713	704	711	480,000	711
2007-02-08	715	717	703	704	724,000	704
2007-02-07	717	717	709	710	613,000	710
2007-02-06	716	718	709	716	857,000	716
2007-02-05	725	725	705	713	932,000	713
2007-02-02	719	719	706	710	1,596,000	710
2007-02-01	683	697	674	696	1,180,000	696
2007-01-31	700	702	682	682	2,058,000	682
2007-01-30	713	725	713	721	658,000	721
2007-01-29	711	718	704	714	438,000	714
2007-01-26	712	716	701	713	964,000	713
2007-01-25	731	733	720	721	421,000	721
2007-01-24	730	734	729	730	323,000	730
2007-01-23	731	736	725	729	569,000	729
2007-01-22	744	744	733	735	362,000	735
2007-01-19	746	746	737	744	325,000	744
2007-01-18	745	747	740	745	550,000	745
2007-01-17	738	745	730	744	542,000	744
2007-01-16	725	738	723	738	520,000	738
2007-01-15	713	727	710	726	573,000	726
2007-01-12	708	715	701	713	296,000	713
2007-01-11	699	712	699	708	716,000	708
2007-01-10	713	713	692	699	597,000	699
2007-01-09	710	719	706	718	742,000	718
2007-01-05	701	714	699	707	1,058,000	707
2007-01-04	696	699	691	697	309,000	697

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

1942 (株)関電工 の時系列データ [2007年度]

1942 (株)関電工の時系列データ [2007年度]