1942 (株)関電工 の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 695 | 709 | 695 | 708 | 177,000 | 708 |
| 2008-12-29 | 704 | 709 | 699 | 704 | 472,000 | 704 |
| 2008-12-26 | 703 | 710 | 699 | 704 | 419,000 | 704 |
| 2008-12-25 | 693 | 702 | 688 | 700 | 583,000 | 700 |
| 2008-12-24 | 679 | 699 | 674 | 691 | 1,030,000 | 691 |
| 2008-12-22 | 687 | 690 | 676 | 679 | 646,000 | 679 |
| 2008-12-19 | 649 | 661 | 646 | 657 | 750,000 | 657 |
| 2008-12-18 | 631 | 654 | 627 | 648 | 654,000 | 648 |
| 2008-12-17 | 639 | 640 | 622 | 633 | 488,000 | 633 |
| 2008-12-16 | 610 | 638 | 603 | 636 | 994,000 | 636 |
| 2008-12-15 | 594 | 624 | 594 | 620 | 616,000 | 620 |
| 2008-12-12 | 595 | 616 | 572 | 584 | 1,637,000 | 584 |
| 2008-12-11 | 596 | 601 | 581 | 594 | 666,000 | 594 |
| 2008-12-10 | 617 | 621 | 601 | 615 | 708,000 | 615 |
| 2008-12-09 | 584 | 625 | 581 | 618 | 1,192,000 | 618 |
| 2008-12-08 | 586 | 591 | 551 | 574 | 876,000 | 574 |
| 2008-12-05 | 575 | 584 | 548 | 567 | 968,000 | 567 |
| 2008-12-04 | 554 | 566 | 537 | 565 | 1,111,000 | 565 |
| 2008-12-03 | 548 | 565 | 528 | 554 | 989,000 | 554 |
| 2008-12-02 | 550 | 565 | 538 | 550 | 674,000 | 550 |
| 2008-12-01 | 597 | 598 | 563 | 572 | 664,000 | 572 |
| 2008-11-28 | 581 | 610 | 575 | 596 | 1,019,000 | 596 |
| 2008-11-27 | 598 | 607 | 579 | 580 | 932,000 | 580 |
| 2008-11-26 | 589 | 611 | 587 | 597 | 826,000 | 597 |
| 2008-11-25 | 640 | 640 | 587 | 618 | 1,309,000 | 618 |
| 2008-11-21 | 568 | 663 | 563 | 650 | 1,337,000 | 650 |
| 2008-11-20 | 586 | 592 | 574 | 588 | 751,000 | 588 |
| 2008-11-19 | 578 | 602 | 574 | 598 | 702,000 | 598 |
| 2008-11-18 | 565 | 580 | 564 | 575 | 423,000 | 575 |
| 2008-11-17 | 535 | 585 | 530 | 564 | 1,202,000 | 564 |
| 2008-11-14 | 584 | 584 | 549 | 555 | 548,000 | 555 |
| 2008-11-13 | 527 | 567 | 512 | 554 | 1,380,000 | 554 |
| 2008-11-12 | 516 | 566 | 503 | 557 | 809,000 | 557 |
| 2008-11-11 | 532 | 549 | 524 | 530 | 227,000 | 530 |
| 2008-11-10 | 526 | 551 | 526 | 537 | 596,000 | 537 |
| 2008-11-07 | 548 | 548 | 522 | 525 | 546,000 | 525 |
| 2008-11-06 | 547 | 572 | 547 | 551 | 554,000 | 551 |
| 2008-11-05 | 559 | 597 | 559 | 597 | 668,000 | 597 |
| 2008-11-04 | 534 | 555 | 534 | 553 | 520,000 | 553 |
| 2008-10-31 | 527 | 549 | 512 | 512 | 579,000 | 512 |
| 2008-10-30 | 502 | 507 | 487 | 507 | 590,000 | 507 |
| 2008-10-29 | 499 | 502 | 462 | 485 | 818,000 | 485 |
| 2008-10-28 | 405 | 475 | 401 | 475 | 1,147,000 | 475 |
| 2008-10-27 | 445 | 450 | 396 | 401 | 1,581,000 | 401 |
| 2008-10-24 | 495 | 495 | 462 | 465 | 863,000 | 465 |
| 2008-10-23 | 498 | 499 | 475 | 494 | 806,000 | 494 |
| 2008-10-22 | 530 | 538 | 501 | 501 | 720,000 | 501 |
| 2008-10-21 | 535 | 539 | 526 | 535 | 520,000 | 535 |
| 2008-10-20 | 534 | 542 | 513 | 525 | 531,000 | 525 |
| 2008-10-17 | 536 | 538 | 520 | 535 | 551,000 | 535 |
| 2008-10-16 | 538 | 538 | 500 | 508 | 541,000 | 508 |
| 2008-10-15 | 537 | 550 | 525 | 548 | 430,000 | 548 |
| 2008-10-14 | 541 | 557 | 529 | 557 | 315,000 | 557 |
| 2008-10-10 | 500 | 527 | 480 | 486 | 651,000 | 486 |
| 2008-10-09 | 505 | 536 | 505 | 519 | 515,000 | 519 |
| 2008-10-08 | 539 | 539 | 497 | 499 | 508,000 | 499 |
| 2008-10-07 | 485 | 555 | 485 | 549 | 695,000 | 549 |
| 2008-10-06 | 554 | 563 | 529 | 535 | 346,000 | 535 |
| 2008-10-03 | 554 | 568 | 543 | 564 | 374,000 | 564 |
| 2008-10-02 | 593 | 593 | 536 | 556 | 546,000 | 556 |
| 2008-10-01 | 610 | 610 | 591 | 594 | 250,000 | 594 |
| 2008-09-30 | 586 | 602 | 574 | 600 | 509,000 | 600 |
| 2008-09-29 | 605 | 618 | 597 | 598 | 226,000 | 598 |
| 2008-09-26 | 620 | 628 | 594 | 604 | 333,000 | 604 |
| 2008-09-25 | 603 | 624 | 596 | 620 | 377,000 | 620 |
| 2008-09-24 | 589 | 620 | 582 | 620 | 276,000 | 620 |
| 2008-09-22 | 640 | 640 | 601 | 605 | 433,000 | 605 |
| 2008-09-19 | 580 | 600 | 570 | 600 | 944,000 | 600 |
| 2008-09-18 | 535 | 573 | 531 | 570 | 1,038,000 | 570 |
| 2008-09-17 | 596 | 596 | 547 | 551 | 786,000 | 551 |
| 2008-09-16 | 567 | 570 | 557 | 569 | 666,000 | 569 |
| 2008-09-12 | 607 | 612 | 598 | 608 | 443,000 | 608 |
| 2008-09-11 | 603 | 621 | 602 | 605 | 587,000 | 605 |
| 2008-09-10 | 592 | 605 | 588 | 602 | 473,000 | 602 |
| 2008-09-09 | 618 | 624 | 599 | 602 | 343,000 | 602 |
| 2008-09-08 | 601 | 623 | 595 | 619 | 459,000 | 619 |
| 2008-09-05 | 601 | 608 | 591 | 605 | 548,000 | 605 |
| 2008-09-04 | 642 | 645 | 623 | 623 | 646,000 | 623 |
| 2008-09-03 | 630 | 648 | 630 | 643 | 388,000 | 643 |
| 2008-09-02 | 641 | 646 | 625 | 632 | 390,000 | 632 |
| 2008-09-01 | 650 | 654 | 634 | 634 | 451,000 | 634 |
| 2008-08-29 | 644 | 659 | 636 | 659 | 889,000 | 659 |
| 2008-08-28 | 635 | 646 | 628 | 644 | 474,000 | 644 |
| 2008-08-27 | 640 | 644 | 635 | 637 | 274,000 | 637 |
| 2008-08-26 | 650 | 650 | 638 | 650 | 313,000 | 650 |
| 2008-08-25 | 653 | 655 | 647 | 649 | 222,000 | 649 |
| 2008-08-22 | 642 | 646 | 632 | 636 | 671,000 | 636 |
| 2008-08-21 | 665 | 665 | 643 | 652 | 429,000 | 652 |
| 2008-08-20 | 663 | 669 | 655 | 664 | 432,000 | 664 |
| 2008-08-19 | 657 | 663 | 653 | 663 | 440,000 | 663 |
| 2008-08-18 | 669 | 689 | 669 | 676 | 333,000 | 676 |
| 2008-08-15 | 659 | 671 | 658 | 669 | 418,000 | 669 |
| 2008-08-14 | 658 | 658 | 646 | 650 | 436,000 | 650 |
| 2008-08-13 | 647 | 652 | 641 | 648 | 390,000 | 648 |
| 2008-08-12 | 690 | 692 | 663 | 663 | 761,000 | 663 |
| 2008-08-11 | 667 | 692 | 667 | 689 | 452,000 | 689 |
| 2008-08-08 | 660 | 678 | 655 | 671 | 727,000 | 671 |
| 2008-08-07 | 675 | 676 | 649 | 663 | 492,000 | 663 |
| 2008-08-06 | 670 | 673 | 651 | 669 | 712,000 | 669 |
| 2008-08-05 | 652 | 671 | 650 | 660 | 314,000 | 660 |
| 2008-08-04 | 677 | 696 | 660 | 660 | 523,000 | 660 |
| 2008-08-01 | 709 | 709 | 671 | 674 | 1,006,000 | 674 |
| 2008-07-31 | 698 | 715 | 698 | 715 | 1,034,000 | 715 |
| 2008-07-30 | 675 | 702 | 672 | 690 | 1,245,000 | 690 |
| 2008-07-29 | 650 | 660 | 643 | 656 | 645,000 | 656 |
| 2008-07-28 | 692 | 694 | 670 | 677 | 501,000 | 677 |
| 2008-07-25 | 692 | 698 | 684 | 691 | 1,011,000 | 691 |
| 2008-07-24 | 682 | 692 | 676 | 689 | 417,000 | 689 |
| 2008-07-23 | 670 | 678 | 666 | 673 | 574,000 | 673 |
| 2008-07-22 | 644 | 662 | 635 | 659 | 795,000 | 659 |
| 2008-07-18 | 640 | 641 | 618 | 624 | 561,000 | 624 |
| 2008-07-17 | 633 | 653 | 628 | 640 | 721,000 | 640 |
| 2008-07-16 | 630 | 630 | 615 | 616 | 434,000 | 616 |
| 2008-07-15 | 636 | 636 | 624 | 629 | 411,000 | 629 |
| 2008-07-14 | 631 | 645 | 626 | 636 | 705,000 | 636 |
| 2008-07-11 | 624 | 635 | 623 | 630 | 764,000 | 630 |
| 2008-07-10 | 620 | 630 | 616 | 625 | 615,000 | 625 |
| 2008-07-09 | 636 | 644 | 627 | 630 | 1,184,000 | 630 |
| 2008-07-08 | 665 | 666 | 629 | 632 | 1,106,000 | 632 |
| 2008-07-07 | 666 | 679 | 656 | 675 | 598,000 | 675 |
| 2008-07-04 | 672 | 690 | 664 | 672 | 608,000 | 672 |
| 2008-07-03 | 682 | 686 | 671 | 678 | 879,000 | 678 |
| 2008-07-02 | 718 | 718 | 695 | 699 | 674,000 | 699 |
| 2008-07-01 | 729 | 740 | 705 | 717 | 794,000 | 717 |
| 2008-06-30 | 701 | 716 | 692 | 712 | 606,000 | 712 |
| 2008-06-27 | 696 | 710 | 689 | 708 | 654,000 | 708 |
| 2008-06-26 | 730 | 730 | 703 | 711 | 861,000 | 711 |
| 2008-06-25 | 700 | 732 | 684 | 729 | 1,502,000 | 729 |
| 2008-06-24 | 683 | 721 | 682 | 720 | 1,065,000 | 720 |
| 2008-06-23 | 672 | 694 | 665 | 682 | 580,000 | 682 |
| 2008-06-20 | 678 | 678 | 669 | 671 | 336,000 | 671 |
| 2008-06-19 | 688 | 692 | 671 | 675 | 368,000 | 675 |
| 2008-06-18 | 683 | 700 | 680 | 697 | 269,000 | 697 |
| 2008-06-17 | 683 | 685 | 674 | 682 | 391,000 | 682 |
| 2008-06-16 | 685 | 688 | 679 | 683 | 327,000 | 683 |
| 2008-06-13 | 673 | 679 | 668 | 679 | 429,000 | 679 |
| 2008-06-12 | 670 | 680 | 666 | 674 | 498,000 | 674 |
| 2008-06-11 | 684 | 687 | 675 | 680 | 252,000 | 680 |
| 2008-06-10 | 683 | 688 | 671 | 674 | 468,000 | 674 |
| 2008-06-09 | 667 | 690 | 666 | 682 | 313,000 | 682 |
| 2008-06-06 | 704 | 705 | 691 | 693 | 364,000 | 693 |
| 2008-06-05 | 706 | 706 | 686 | 700 | 718,000 | 700 |
| 2008-06-04 | 691 | 708 | 691 | 705 | 625,000 | 705 |
| 2008-06-03 | 678 | 688 | 672 | 682 | 794,000 | 682 |
| 2008-06-02 | 687 | 704 | 674 | 697 | 621,000 | 697 |
| 2008-05-30 | 669 | 698 | 669 | 695 | 972,000 | 695 |
| 2008-05-29 | 659 | 673 | 657 | 667 | 689,000 | 667 |
| 2008-05-28 | 675 | 675 | 656 | 661 | 525,000 | 661 |
| 2008-05-27 | 677 | 684 | 676 | 680 | 380,000 | 680 |
| 2008-05-26 | 670 | 673 | 657 | 670 | 553,000 | 670 |
| 2008-05-23 | 677 | 701 | 676 | 688 | 901,000 | 688 |
| 2008-05-22 | 664 | 682 | 658 | 676 | 427,000 | 676 |
| 2008-05-21 | 665 | 676 | 657 | 663 | 572,000 | 663 |
| 2008-05-20 | 655 | 670 | 655 | 666 | 292,000 | 666 |
| 2008-05-19 | 665 | 672 | 658 | 661 | 327,000 | 661 |
| 2008-05-16 | 677 | 680 | 655 | 667 | 676,000 | 667 |
| 2008-05-15 | 680 | 694 | 676 | 680 | 592,000 | 680 |
| 2008-05-14 | 660 | 680 | 660 | 678 | 475,000 | 678 |
| 2008-05-13 | 655 | 672 | 647 | 666 | 616,000 | 666 |
| 2008-05-12 | 639 | 645 | 630 | 645 | 507,000 | 645 |
| 2008-05-09 | 636 | 651 | 635 | 638 | 652,000 | 638 |
| 2008-05-08 | 613 | 637 | 612 | 635 | 477,000 | 635 |
| 2008-05-07 | 610 | 626 | 605 | 623 | 461,000 | 623 |
| 2008-05-02 | 609 | 610 | 599 | 605 | 502,000 | 605 |
| 2008-05-01 | 600 | 604 | 590 | 592 | 683,000 | 592 |
| 2008-04-30 | 587 | 611 | 583 | 600 | 1,645,000 | 600 |
| 2008-04-28 | 561 | 567 | 550 | 552 | 640,000 | 552 |
| 2008-04-25 | 559 | 563 | 556 | 560 | 266,000 | 560 |
| 2008-04-24 | 554 | 559 | 550 | 555 | 361,000 | 555 |
| 2008-04-23 | 554 | 565 | 554 | 561 | 428,000 | 561 |
| 2008-04-22 | 566 | 567 | 561 | 564 | 299,000 | 564 |
| 2008-04-21 | 576 | 580 | 566 | 572 | 210,000 | 572 |
| 2008-04-18 | 570 | 570 | 557 | 568 | 273,000 | 568 |
| 2008-04-17 | 579 | 583 | 567 | 571 | 311,000 | 571 |
| 2008-04-16 | 557 | 573 | 557 | 573 | 306,000 | 573 |
| 2008-04-15 | 553 | 555 | 543 | 554 | 260,000 | 554 |
| 2008-04-14 | 549 | 557 | 543 | 554 | 448,000 | 554 |
| 2008-04-11 | 550 | 569 | 546 | 569 | 337,000 | 569 |
| 2008-04-10 | 555 | 556 | 545 | 553 | 582,000 | 553 |
| 2008-04-09 | 574 | 574 | 555 | 562 | 587,000 | 562 |
| 2008-04-08 | 579 | 580 | 571 | 573 | 452,000 | 573 |
| 2008-04-07 | 569 | 580 | 562 | 579 | 389,000 | 579 |
| 2008-04-04 | 582 | 584 | 570 | 572 | 449,000 | 572 |
| 2008-04-03 | 579 | 593 | 575 | 591 | 600,000 | 591 |
| 2008-04-02 | 575 | 578 | 565 | 578 | 481,000 | 578 |
| 2008-04-01 | 545 | 566 | 545 | 563 | 950,000 | 563 |
| 2008-03-31 | 547 | 547 | 530 | 543 | 553,000 | 543 |
| 2008-03-28 | 532 | 547 | 525 | 538 | 492,000 | 538 |
| 2008-03-27 | 532 | 538 | 525 | 534 | 474,000 | 534 |
| 2008-03-26 | 526 | 533 | 521 | 531 | 465,000 | 531 |
| 2008-03-25 | 541 | 541 | 525 | 537 | 616,000 | 537 |
| 2008-03-24 | 525 | 540 | 525 | 532 | 352,000 | 532 |
| 2008-03-21 | 523 | 534 | 522 | 532 | 294,000 | 532 |
| 2008-03-19 | 519 | 519 | 504 | 513 | 455,000 | 513 |
| 2008-03-18 | 488 | 504 | 475 | 502 | 941,000 | 502 |
| 2008-03-17 | 502 | 504 | 466 | 475 | 1,453,000 | 475 |
| 2008-03-14 | 549 | 549 | 518 | 521 | 1,016,000 | 521 |
| 2008-03-13 | 561 | 566 | 551 | 555 | 747,000 | 555 |
| 2008-03-12 | 566 | 568 | 554 | 561 | 599,000 | 561 |
| 2008-03-11 | 529 | 546 | 525 | 542 | 635,000 | 542 |
| 2008-03-10 | 534 | 550 | 525 | 529 | 591,000 | 529 |
| 2008-03-07 | 536 | 539 | 524 | 527 | 710,000 | 527 |
| 2008-03-06 | 536 | 548 | 533 | 542 | 473,000 | 542 |
| 2008-03-05 | 543 | 545 | 532 | 536 | 348,000 | 536 |
| 2008-03-04 | 550 | 551 | 537 | 542 | 451,000 | 542 |
| 2008-03-03 | 556 | 558 | 546 | 547 | 443,000 | 547 |
| 2008-02-29 | 561 | 565 | 550 | 564 | 587,000 | 564 |
| 2008-02-28 | 571 | 572 | 564 | 570 | 276,000 | 570 |
| 2008-02-27 | 583 | 584 | 571 | 578 | 452,000 | 578 |
| 2008-02-26 | 604 | 604 | 576 | 576 | 500,000 | 576 |
| 2008-02-25 | 585 | 603 | 585 | 600 | 391,000 | 600 |
| 2008-02-22 | 572 | 585 | 568 | 583 | 674,000 | 583 |
| 2008-02-21 | 577 | 585 | 572 | 582 | 487,000 | 582 |
| 2008-02-20 | 598 | 598 | 571 | 572 | 379,000 | 572 |
| 2008-02-19 | 606 | 606 | 595 | 598 | 336,000 | 598 |
| 2008-02-18 | 592 | 604 | 590 | 596 | 332,000 | 596 |
| 2008-02-15 | 573 | 593 | 571 | 591 | 586,000 | 591 |
| 2008-02-14 | 561 | 590 | 560 | 588 | 625,000 | 588 |
| 2008-02-13 | 575 | 576 | 541 | 541 | 861,000 | 541 |
| 2008-02-12 | 556 | 574 | 552 | 567 | 578,000 | 567 |
| 2008-02-08 | 563 | 575 | 555 | 556 | 562,000 | 556 |
| 2008-02-07 | 561 | 574 | 554 | 562 | 620,000 | 562 |
| 2008-02-06 | 562 | 565 | 555 | 555 | 584,000 | 555 |
| 2008-02-05 | 575 | 583 | 572 | 581 | 393,000 | 581 |
| 2008-02-04 | 582 | 583 | 570 | 580 | 564,000 | 580 |
| 2008-02-01 | 559 | 566 | 554 | 564 | 640,000 | 564 |
| 2008-01-31 | 541 | 553 | 533 | 550 | 1,138,000 | 550 |
| 2008-01-30 | 566 | 578 | 547 | 550 | 1,053,000 | 550 |
| 2008-01-29 | 562 | 572 | 556 | 570 | 512,000 | 570 |
| 2008-01-28 | 563 | 570 | 554 | 555 | 887,000 | 555 |
| 2008-01-25 | 582 | 587 | 572 | 583 | 578,000 | 583 |
| 2008-01-24 | 548 | 582 | 548 | 581 | 435,000 | 581 |
| 2008-01-23 | 537 | 560 | 537 | 546 | 316,000 | 546 |
| 2008-01-22 | 539 | 552 | 530 | 532 | 456,000 | 532 |
| 2008-01-21 | 597 | 599 | 566 | 569 | 446,000 | 569 |
| 2008-01-18 | 564 | 608 | 553 | 607 | 603,000 | 607 |
| 2008-01-17 | 557 | 574 | 550 | 574 | 536,000 | 574 |
| 2008-01-16 | 551 | 563 | 524 | 552 | 873,000 | 552 |
| 2008-01-15 | 599 | 604 | 570 | 571 | 567,000 | 571 |
| 2008-01-11 | 608 | 612 | 590 | 590 | 434,000 | 590 |
| 2008-01-10 | 616 | 617 | 604 | 613 | 581,000 | 613 |
| 2008-01-09 | 590 | 629 | 587 | 617 | 619,000 | 617 |
| 2008-01-08 | 591 | 601 | 586 | 593 | 909,000 | 593 |
| 2008-01-07 | 586 | 606 | 584 | 598 | 578,000 | 598 |
| 2008-01-04 | 630 | 631 | 595 | 596 | 307,000 | 596 |
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