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