1942 (株)関電工 の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 598 | 599 | 585 | 585 | 199,000 | 585 |
| 2009-12-29 | 595 | 601 | 594 | 598 | 355,000 | 598 |
| 2009-12-28 | 585 | 595 | 582 | 591 | 325,000 | 591 |
| 2009-12-25 | 579 | 583 | 576 | 580 | 210,000 | 580 |
| 2009-12-24 | 566 | 581 | 566 | 579 | 351,000 | 579 |
| 2009-12-22 | 579 | 579 | 571 | 572 | 269,000 | 572 |
| 2009-12-21 | 583 | 584 | 575 | 579 | 240,000 | 579 |
| 2009-12-18 | 590 | 590 | 572 | 578 | 471,000 | 578 |
| 2009-12-17 | 593 | 596 | 590 | 591 | 240,000 | 591 |
| 2009-12-16 | 588 | 599 | 587 | 592 | 297,000 | 592 |
| 2009-12-15 | 578 | 588 | 577 | 584 | 303,000 | 584 |
| 2009-12-14 | 580 | 580 | 571 | 576 | 352,000 | 576 |
| 2009-12-11 | 572 | 578 | 567 | 578 | 644,000 | 578 |
| 2009-12-10 | 580 | 583 | 568 | 572 | 322,000 | 572 |
| 2009-12-09 | 587 | 591 | 577 | 580 | 611,000 | 580 |
| 2009-12-08 | 592 | 593 | 586 | 591 | 352,000 | 591 |
| 2009-12-07 | 612 | 613 | 585 | 591 | 493,000 | 591 |
| 2009-12-04 | 606 | 606 | 587 | 592 | 552,000 | 592 |
| 2009-12-03 | 593 | 603 | 593 | 603 | 384,000 | 603 |
| 2009-12-02 | 587 | 591 | 580 | 591 | 481,000 | 591 |
| 2009-12-01 | 578 | 594 | 571 | 593 | 525,000 | 593 |
| 2009-11-30 | 590 | 595 | 582 | 587 | 844,000 | 587 |
| 2009-11-27 | 580 | 591 | 575 | 583 | 892,000 | 583 |
| 2009-11-26 | 568 | 584 | 568 | 584 | 921,000 | 584 |
| 2009-11-25 | 552 | 569 | 541 | 567 | 965,000 | 567 |
| 2009-11-24 | 570 | 572 | 553 | 555 | 506,000 | 555 |
| 2009-11-20 | 536 | 565 | 532 | 560 | 1,229,000 | 560 |
| 2009-11-19 | 544 | 544 | 512 | 526 | 1,082,000 | 526 |
| 2009-11-18 | 551 | 553 | 535 | 542 | 559,000 | 542 |
| 2009-11-17 | 560 | 565 | 553 | 554 | 277,000 | 554 |
| 2009-11-16 | 570 | 570 | 561 | 565 | 287,000 | 565 |
| 2009-11-13 | 581 | 583 | 566 | 571 | 503,000 | 571 |
| 2009-11-12 | 574 | 586 | 573 | 581 | 630,000 | 581 |
| 2009-11-11 | 572 | 577 | 568 | 570 | 280,000 | 570 |
| 2009-11-10 | 570 | 577 | 567 | 570 | 508,000 | 570 |
| 2009-11-09 | 565 | 571 | 560 | 569 | 380,000 | 569 |
| 2009-11-06 | 581 | 581 | 560 | 561 | 438,000 | 561 |
| 2009-11-05 | 580 | 585 | 571 | 572 | 576,000 | 572 |
| 2009-11-04 | 570 | 591 | 566 | 580 | 572,000 | 580 |
| 2009-11-02 | 565 | 577 | 563 | 569 | 686,000 | 569 |
| 2009-10-30 | 560 | 569 | 560 | 562 | 497,000 | 562 |
| 2009-10-29 | 556 | 559 | 552 | 557 | 609,000 | 557 |
| 2009-10-28 | 552 | 558 | 552 | 557 | 557,000 | 557 |
| 2009-10-27 | 556 | 561 | 546 | 551 | 509,000 | 551 |
| 2009-10-26 | 563 | 566 | 558 | 562 | 335,000 | 562 |
| 2009-10-23 | 569 | 573 | 561 | 563 | 459,000 | 563 |
| 2009-10-22 | 559 | 565 | 554 | 564 | 663,000 | 564 |
| 2009-10-21 | 570 | 572 | 564 | 566 | 448,000 | 566 |
| 2009-10-20 | 574 | 577 | 572 | 574 | 440,000 | 574 |
| 2009-10-19 | 573 | 573 | 558 | 568 | 342,000 | 568 |
| 2009-10-16 | 578 | 578 | 570 | 573 | 262,000 | 573 |
| 2009-10-15 | 575 | 585 | 572 | 578 | 479,000 | 578 |
| 2009-10-14 | 577 | 581 | 567 | 574 | 434,000 | 574 |
| 2009-10-13 | 581 | 586 | 576 | 580 | 320,000 | 580 |
| 2009-10-09 | 586 | 586 | 579 | 583 | 259,000 | 583 |
| 2009-10-08 | 579 | 587 | 575 | 585 | 316,000 | 585 |
| 2009-10-07 | 586 | 590 | 580 | 589 | 272,000 | 589 |
| 2009-10-06 | 590 | 591 | 575 | 591 | 531,000 | 591 |
| 2009-10-05 | 596 | 600 | 588 | 590 | 267,000 | 590 |
| 2009-10-02 | 606 | 606 | 593 | 603 | 369,000 | 603 |
| 2009-10-01 | 604 | 614 | 603 | 607 | 267,000 | 607 |
| 2009-09-30 | 617 | 623 | 617 | 621 | 381,000 | 621 |
| 2009-09-29 | 604 | 618 | 604 | 615 | 505,000 | 615 |
| 2009-09-28 | 610 | 612 | 603 | 604 | 276,000 | 604 |
| 2009-09-25 | 611 | 620 | 610 | 611 | 379,000 | 611 |
| 2009-09-24 | 630 | 634 | 622 | 625 | 741,000 | 625 |
| 2009-09-18 | 604 | 614 | 602 | 610 | 823,000 | 610 |
| 2009-09-17 | 595 | 599 | 591 | 594 | 478,000 | 594 |
| 2009-09-16 | 599 | 605 | 588 | 591 | 583,000 | 591 |
| 2009-09-15 | 599 | 599 | 592 | 596 | 363,000 | 596 |
| 2009-09-14 | 603 | 605 | 595 | 597 | 392,000 | 597 |
| 2009-09-11 | 601 | 603 | 599 | 601 | 1,028,000 | 601 |
| 2009-09-10 | 612 | 613 | 610 | 611 | 922,000 | 611 |
| 2009-09-09 | 616 | 616 | 611 | 613 | 362,000 | 613 |
| 2009-09-08 | 619 | 619 | 611 | 614 | 327,000 | 614 |
| 2009-09-07 | 614 | 617 | 606 | 615 | 468,000 | 615 |
| 2009-09-04 | 631 | 631 | 610 | 612 | 537,000 | 612 |
| 2009-09-03 | 626 | 634 | 622 | 628 | 232,000 | 628 |
| 2009-09-02 | 641 | 641 | 627 | 629 | 352,000 | 629 |
| 2009-09-01 | 640 | 645 | 637 | 643 | 180,000 | 643 |
| 2009-08-31 | 645 | 653 | 638 | 644 | 288,000 | 644 |
| 2009-08-28 | 648 | 653 | 648 | 650 | 341,000 | 650 |
| 2009-08-27 | 644 | 647 | 637 | 647 | 438,000 | 647 |
| 2009-08-26 | 634 | 642 | 631 | 640 | 469,000 | 640 |
| 2009-08-25 | 630 | 634 | 626 | 631 | 431,000 | 631 |
| 2009-08-24 | 628 | 635 | 628 | 632 | 455,000 | 632 |
| 2009-08-21 | 627 | 627 | 615 | 621 | 412,000 | 621 |
| 2009-08-20 | 613 | 621 | 611 | 619 | 353,000 | 619 |
| 2009-08-19 | 618 | 621 | 611 | 613 | 377,000 | 613 |
| 2009-08-18 | 605 | 616 | 603 | 616 | 453,000 | 616 |
| 2009-08-17 | 621 | 626 | 613 | 613 | 662,000 | 613 |
| 2009-08-14 | 632 | 639 | 623 | 627 | 646,000 | 627 |
| 2009-08-13 | 633 | 644 | 633 | 636 | 517,000 | 636 |
| 2009-08-12 | 644 | 644 | 630 | 632 | 399,000 | 632 |
| 2009-08-11 | 640 | 648 | 640 | 646 | 360,000 | 646 |
| 2009-08-10 | 645 | 652 | 639 | 641 | 346,000 | 641 |
| 2009-08-07 | 651 | 652 | 639 | 643 | 302,000 | 643 |
| 2009-08-06 | 646 | 649 | 641 | 642 | 396,000 | 642 |
| 2009-08-05 | 644 | 653 | 636 | 640 | 389,000 | 640 |
| 2009-08-04 | 650 | 659 | 642 | 645 | 681,000 | 645 |
| 2009-08-03 | 628 | 633 | 625 | 633 | 536,000 | 633 |
| 2009-07-31 | 631 | 633 | 625 | 628 | 225,000 | 628 |
| 2009-07-30 | 632 | 633 | 621 | 623 | 377,000 | 623 |
| 2009-07-29 | 635 | 638 | 629 | 631 | 395,000 | 631 |
| 2009-07-28 | 640 | 643 | 636 | 640 | 195,000 | 640 |
| 2009-07-27 | 654 | 657 | 642 | 645 | 254,000 | 645 |
| 2009-07-24 | 649 | 657 | 642 | 651 | 331,000 | 651 |
| 2009-07-23 | 651 | 661 | 644 | 644 | 287,000 | 644 |
| 2009-07-22 | 644 | 657 | 641 | 652 | 441,000 | 652 |
| 2009-07-21 | 634 | 645 | 626 | 644 | 409,000 | 644 |
| 2009-07-17 | 626 | 632 | 622 | 628 | 268,000 | 628 |
| 2009-07-16 | 638 | 638 | 622 | 623 | 382,000 | 623 |
| 2009-07-15 | 639 | 645 | 619 | 625 | 841,000 | 625 |
| 2009-07-14 | 648 | 653 | 634 | 638 | 550,000 | 638 |
| 2009-07-13 | 674 | 679 | 640 | 641 | 276,000 | 641 |
| 2009-07-10 | 674 | 674 | 659 | 664 | 249,000 | 664 |
| 2009-07-09 | 667 | 672 | 662 | 664 | 362,000 | 664 |
| 2009-07-08 | 696 | 696 | 678 | 682 | 251,000 | 682 |
| 2009-07-07 | 700 | 710 | 684 | 688 | 407,000 | 688 |
| 2009-07-06 | 699 | 711 | 698 | 699 | 422,000 | 699 |
| 2009-07-03 | 692 | 699 | 691 | 698 | 218,000 | 698 |
| 2009-07-02 | 725 | 725 | 707 | 708 | 305,000 | 708 |
| 2009-07-01 | 705 | 725 | 703 | 713 | 414,000 | 713 |
| 2009-06-30 | 728 | 735 | 709 | 715 | 401,000 | 715 |
| 2009-06-29 | 712 | 718 | 708 | 714 | 324,000 | 714 |
| 2009-06-26 | 704 | 717 | 701 | 712 | 321,000 | 712 |
| 2009-06-25 | 687 | 708 | 687 | 704 | 328,000 | 704 |
| 2009-06-24 | 694 | 694 | 685 | 687 | 323,000 | 687 |
| 2009-06-23 | 697 | 701 | 694 | 694 | 345,000 | 694 |
| 2009-06-22 | 705 | 714 | 701 | 705 | 414,000 | 705 |
| 2009-06-19 | 695 | 700 | 680 | 685 | 312,000 | 685 |
| 2009-06-18 | 706 | 706 | 699 | 704 | 149,000 | 704 |
| 2009-06-17 | 695 | 710 | 695 | 706 | 335,000 | 706 |
| 2009-06-16 | 713 | 722 | 700 | 702 | 470,000 | 702 |
| 2009-06-15 | 709 | 728 | 695 | 727 | 666,000 | 727 |
| 2009-06-12 | 710 | 712 | 706 | 709 | 525,000 | 709 |
| 2009-06-11 | 699 | 718 | 698 | 711 | 560,000 | 711 |
| 2009-06-10 | 686 | 699 | 686 | 698 | 201,000 | 698 |
| 2009-06-09 | 697 | 699 | 690 | 695 | 192,000 | 695 |
| 2009-06-08 | 696 | 700 | 684 | 696 | 346,000 | 696 |
| 2009-06-05 | 696 | 698 | 694 | 696 | 343,000 | 696 |
| 2009-06-04 | 693 | 698 | 689 | 697 | 319,000 | 697 |
| 2009-06-03 | 694 | 699 | 690 | 696 | 436,000 | 696 |
| 2009-06-02 | 688 | 694 | 684 | 687 | 314,000 | 687 |
| 2009-06-01 | 671 | 688 | 671 | 685 | 349,000 | 685 |
| 2009-05-29 | 666 | 676 | 656 | 670 | 391,000 | 670 |
| 2009-05-28 | 658 | 669 | 649 | 656 | 255,000 | 656 |
| 2009-05-27 | 660 | 665 | 658 | 658 | 140,000 | 658 |
| 2009-05-26 | 647 | 660 | 645 | 658 | 266,000 | 658 |
| 2009-05-25 | 637 | 644 | 632 | 641 | 347,000 | 641 |
| 2009-05-22 | 648 | 650 | 639 | 642 | 327,000 | 642 |
| 2009-05-21 | 649 | 651 | 645 | 649 | 207,000 | 649 |
| 2009-05-20 | 647 | 652 | 645 | 648 | 211,000 | 648 |
| 2009-05-19 | 646 | 650 | 641 | 646 | 409,000 | 646 |
| 2009-05-18 | 648 | 648 | 641 | 645 | 261,000 | 645 |
| 2009-05-15 | 641 | 648 | 640 | 646 | 389,000 | 646 |
| 2009-05-14 | 634 | 645 | 630 | 641 | 448,000 | 641 |
| 2009-05-13 | 626 | 644 | 626 | 643 | 249,000 | 643 |
| 2009-05-12 | 651 | 651 | 636 | 636 | 244,000 | 636 |
| 2009-05-11 | 640 | 652 | 638 | 651 | 342,000 | 651 |
| 2009-05-08 | 638 | 643 | 627 | 640 | 279,000 | 640 |
| 2009-05-07 | 640 | 642 | 628 | 634 | 460,000 | 634 |
| 2009-05-01 | 630 | 630 | 615 | 620 | 493,000 | 620 |
| 2009-04-30 | 620 | 629 | 611 | 624 | 514,000 | 624 |
| 2009-04-28 | 616 | 623 | 601 | 601 | 451,000 | 601 |
| 2009-04-27 | 623 | 629 | 602 | 607 | 552,000 | 607 |
| 2009-04-24 | 634 | 635 | 621 | 623 | 483,000 | 623 |
| 2009-04-23 | 641 | 647 | 633 | 643 | 428,000 | 643 |
| 2009-04-22 | 650 | 654 | 637 | 640 | 268,000 | 640 |
| 2009-04-21 | 645 | 650 | 635 | 644 | 394,000 | 644 |
| 2009-04-20 | 659 | 670 | 655 | 665 | 246,000 | 665 |
| 2009-04-17 | 659 | 667 | 656 | 660 | 239,000 | 660 |
| 2009-04-16 | 682 | 682 | 655 | 658 | 381,000 | 658 |
| 2009-04-15 | 653 | 683 | 653 | 678 | 682,000 | 678 |
| 2009-04-14 | 672 | 672 | 653 | 663 | 368,000 | 663 |
| 2009-04-13 | 654 | 671 | 654 | 662 | 269,000 | 662 |
| 2009-04-10 | 664 | 669 | 645 | 653 | 475,000 | 653 |
| 2009-04-09 | 659 | 678 | 659 | 676 | 275,000 | 676 |
| 2009-04-08 | 662 | 663 | 648 | 649 | 335,000 | 649 |
| 2009-04-07 | 661 | 673 | 649 | 662 | 402,000 | 662 |
| 2009-04-06 | 674 | 674 | 648 | 651 | 343,000 | 651 |
| 2009-04-03 | 681 | 685 | 658 | 664 | 493,000 | 664 |
| 2009-04-02 | 695 | 696 | 676 | 682 | 316,000 | 682 |
| 2009-04-01 | 652 | 673 | 650 | 672 | 475,000 | 672 |
| 2009-03-31 | 669 | 673 | 651 | 657 | 519,000 | 657 |
| 2009-03-30 | 675 | 684 | 653 | 653 | 427,000 | 653 |
| 2009-03-27 | 697 | 706 | 675 | 675 | 473,000 | 675 |
| 2009-03-26 | 687 | 695 | 681 | 695 | 412,000 | 695 |
| 2009-03-25 | 665 | 684 | 661 | 684 | 542,000 | 684 |
| 2009-03-24 | 679 | 682 | 660 | 671 | 624,000 | 671 |
| 2009-03-23 | 659 | 676 | 644 | 676 | 560,000 | 676 |
| 2009-03-19 | 645 | 650 | 636 | 639 | 403,000 | 639 |
| 2009-03-18 | 654 | 654 | 631 | 641 | 345,000 | 641 |
| 2009-03-17 | 638 | 653 | 635 | 645 | 644,000 | 645 |
| 2009-03-16 | 621 | 638 | 621 | 623 | 463,000 | 623 |
| 2009-03-13 | 610 | 625 | 606 | 621 | 660,000 | 621 |
| 2009-03-12 | 588 | 594 | 586 | 587 | 288,000 | 587 |
| 2009-03-11 | 598 | 614 | 593 | 594 | 550,000 | 594 |
| 2009-03-10 | 590 | 606 | 586 | 594 | 403,000 | 594 |
| 2009-03-09 | 614 | 618 | 600 | 600 | 424,000 | 600 |
| 2009-03-06 | 631 | 633 | 622 | 625 | 343,000 | 625 |
| 2009-03-05 | 630 | 649 | 619 | 641 | 320,000 | 641 |
| 2009-03-04 | 615 | 639 | 615 | 632 | 488,000 | 632 |
| 2009-03-03 | 609 | 620 | 601 | 613 | 368,000 | 613 |
| 2009-03-02 | 619 | 619 | 602 | 608 | 469,000 | 608 |
| 2009-02-27 | 594 | 628 | 594 | 623 | 585,000 | 623 |
| 2009-02-26 | 597 | 598 | 581 | 585 | 365,000 | 585 |
| 2009-02-25 | 607 | 609 | 585 | 589 | 285,000 | 589 |
| 2009-02-24 | 592 | 609 | 589 | 595 | 231,000 | 595 |
| 2009-02-23 | 594 | 603 | 590 | 602 | 415,000 | 602 |
| 2009-02-20 | 638 | 638 | 610 | 612 | 276,000 | 612 |
| 2009-02-19 | 641 | 642 | 630 | 638 | 421,000 | 638 |
| 2009-02-18 | 622 | 646 | 620 | 644 | 395,000 | 644 |
| 2009-02-17 | 613 | 633 | 613 | 622 | 436,000 | 622 |
| 2009-02-16 | 625 | 626 | 615 | 620 | 328,000 | 620 |
| 2009-02-13 | 600 | 628 | 600 | 618 | 497,000 | 618 |
| 2009-02-12 | 590 | 601 | 582 | 599 | 522,000 | 599 |
| 2009-02-10 | 599 | 605 | 585 | 589 | 605,000 | 589 |
| 2009-02-09 | 620 | 625 | 597 | 597 | 536,000 | 597 |
| 2009-02-06 | 626 | 631 | 616 | 626 | 541,000 | 626 |
| 2009-02-05 | 629 | 639 | 620 | 626 | 561,000 | 626 |
| 2009-02-04 | 626 | 638 | 612 | 638 | 628,000 | 638 |
| 2009-02-03 | 652 | 659 | 628 | 630 | 879,000 | 630 |
| 2009-02-02 | 671 | 680 | 656 | 660 | 482,000 | 660 |
| 2009-01-30 | 646 | 680 | 644 | 670 | 625,000 | 670 |
| 2009-01-29 | 682 | 684 | 647 | 653 | 728,000 | 653 |
| 2009-01-28 | 673 | 694 | 665 | 683 | 633,000 | 683 |
| 2009-01-27 | 663 | 676 | 658 | 672 | 450,000 | 672 |
| 2009-01-26 | 683 | 683 | 652 | 654 | 489,000 | 654 |
| 2009-01-23 | 687 | 697 | 681 | 684 | 673,000 | 684 |
| 2009-01-22 | 693 | 695 | 679 | 688 | 681,000 | 688 |
| 2009-01-21 | 674 | 702 | 674 | 696 | 820,000 | 696 |
| 2009-01-20 | 676 | 681 | 671 | 673 | 454,000 | 673 |
| 2009-01-19 | 677 | 689 | 677 | 686 | 583,000 | 686 |
| 2009-01-16 | 670 | 684 | 664 | 678 | 1,047,000 | 678 |
| 2009-01-15 | 672 | 677 | 651 | 661 | 1,354,000 | 661 |
| 2009-01-14 | 687 | 703 | 684 | 688 | 866,000 | 688 |
| 2009-01-13 | 680 | 687 | 676 | 681 | 711,000 | 681 |
| 2009-01-09 | 702 | 703 | 689 | 689 | 466,000 | 689 |
| 2009-01-08 | 694 | 708 | 688 | 690 | 486,000 | 690 |
| 2009-01-07 | 684 | 703 | 678 | 696 | 1,018,000 | 696 |
| 2009-01-06 | 693 | 704 | 690 | 694 | 375,000 | 694 |
| 2009-01-05 | 708 | 709 | 689 | 692 | 396,000 | 692 |
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