1942 (株)関電工の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	545	548	544	545	206,000	545
2010-12-29	544	549	542	547	230,000	547
2010-12-28	543	544	540	543	139,000	543
2010-12-27	540	544	539	542	262,000	542
2010-12-24	550	550	540	544	585,000	544
2010-12-22	557	558	550	553	588,000	553
2010-12-21	552	565	550	561	818,000	561
2010-12-20	553	553	543	548	248,000	548
2010-12-17	556	556	549	554	466,000	554
2010-12-16	551	556	550	555	360,000	555
2010-12-15	549	550	539	550	443,000	550
2010-12-14	543	548	537	548	477,000	548
2010-12-13	539	543	532	543	315,000	543
2010-12-10	546	546	535	539	1,035,000	539
2010-12-09	533	539	527	536	561,000	536
2010-12-08	529	537	525	536	548,000	536
2010-12-07	524	528	517	527	583,000	527
2010-12-06	505	523	505	520	569,000	520
2010-12-03	509	514	504	508	289,000	508
2010-12-02	509	512	505	510	370,000	510
2010-12-01	507	508	494	505	557,000	505
2010-11-30	493	509	493	506	1,067,000	506
2010-11-29	493	493	488	491	156,000	491
2010-11-26	492	495	488	489	298,000	489
2010-11-25	487	495	484	492	233,000	492
2010-11-24	490	493	485	488	271,000	488
2010-11-22	498	498	491	493	268,000	493
2010-11-19	487	492	485	491	332,000	491
2010-11-18	474	483	472	483	327,000	483
2010-11-17	465	472	465	471	271,000	471
2010-11-16	475	476	469	471	334,000	471
2010-11-15	466	473	464	472	238,000	472
2010-11-12	462	467	462	466	507,000	466
2010-11-11	467	473	464	464	686,000	464
2010-11-10	468	475	465	466	550,000	466
2010-11-09	469	473	467	470	575,000	470
2010-11-08	478	478	470	472	427,000	472
2010-11-05	473	480	472	479	496,000	479
2010-11-04	470	476	467	470	338,000	470
2010-11-02	466	471	463	469	307,000	469
2010-11-01	470	471	462	466	329,000	466
2010-10-29	467	472	462	469	381,000	469
2010-10-28	478	480	470	474	615,000	474
2010-10-27	485	488	480	481	353,000	481
2010-10-26	481	488	481	484	226,000	484
2010-10-25	481	488	481	485	218,000	485
2010-10-22	483	486	482	482	195,000	482
2010-10-21	492	492	480	482	280,000	482
2010-10-20	498	498	484	486	341,000	486
2010-10-19	495	502	493	497	220,000	497
2010-10-18	493	498	492	495	193,000	495
2010-10-15	503	504	492	494	279,000	494
2010-10-14	506	506	501	503	199,000	503
2010-10-13	503	505	498	500	165,000	500
2010-10-12	517	517	500	500	314,000	500
2010-10-08	509	518	509	513	388,000	513
2010-10-07	501	510	501	507	180,000	507
2010-10-06	499	504	498	504	216,000	504
2010-10-05	500	502	492	499	223,000	499
2010-10-04	507	507	501	501	195,000	501
2010-10-01	505	507	502	505	349,000	505
2010-09-30	516	520	500	500	276,000	500
2010-09-29	499	517	499	514	873,000	514
2010-09-28	495	497	494	497	144,000	497
2010-09-27	496	500	493	500	207,000	500
2010-09-24	499	501	495	495	332,000	495
2010-09-22	501	504	500	500	274,000	500
2010-09-21	514	514	500	503	356,000	503
2010-09-17	499	509	498	506	511,000	506
2010-09-16	503	503	497	498	174,000	498
2010-09-15	495	504	495	500	304,000	500
2010-09-14	495	498	493	496	399,000	496
2010-09-13	499	503	495	498	325,000	498
2010-09-10	498	502	496	497	358,000	497
2010-09-09	492	500	491	499	252,000	499
2010-09-08	491	498	490	491	293,000	491
2010-09-07	502	502	495	497	353,000	497
2010-09-06	495	504	491	503	442,000	503
2010-09-03	494	498	489	497	457,000	497
2010-09-02	499	509	491	495	514,000	495
2010-09-01	496	499	490	497	384,000	497
2010-08-31	504	504	495	496	279,000	496
2010-08-30	515	519	507	513	237,000	513
2010-08-27	498	509	498	508	243,000	508
2010-08-26	503	505	498	505	177,000	505
2010-08-25	501	507	499	502	245,000	502
2010-08-24	511	511	503	507	234,000	507
2010-08-23	518	520	514	516	249,000	516
2010-08-20	516	523	515	517	184,000	517
2010-08-19	529	530	521	524	290,000	524
2010-08-18	523	532	518	528	445,000	528
2010-08-17	516	518	512	518	237,000	518
2010-08-16	505	519	498	519	359,000	519
2010-08-13	512	513	504	511	449,000	511
2010-08-12	507	516	505	514	255,000	514
2010-08-11	525	526	515	517	548,000	517
2010-08-10	537	541	528	533	579,000	533
2010-08-09	533	538	531	537	336,000	537
2010-08-06	534	541	534	540	458,000	540
2010-08-05	530	535	527	533	355,000	533
2010-08-04	525	526	519	523	506,000	523
2010-08-03	529	535	528	530	586,000	530
2010-08-02	523	530	518	527	670,000	527
2010-07-30	515	516	510	513	568,000	513
2010-07-29	516	517	509	511	265,000	511
2010-07-28	518	520	511	516	453,000	516
2010-07-27	505	515	504	513	321,000	513
2010-07-26	509	512	504	505	210,000	505
2010-07-23	497	511	497	505	331,000	505
2010-07-22	495	502	491	492	621,000	492
2010-07-21	507	508	498	500	520,000	500
2010-07-20	505	507	498	503	899,000	503
2010-07-16	523	525	518	521	245,000	521
2010-07-15	526	528	522	523	258,000	523
2010-07-14	525	533	523	528	319,000	528
2010-07-13	533	533	520	520	324,000	520
2010-07-12	531	539	528	529	454,000	529
2010-07-09	538	539	530	535	355,000	535
2010-07-08	539	540	530	535	273,000	535
2010-07-07	528	530	523	530	210,000	530
2010-07-06	519	532	516	531	428,000	531
2010-07-05	522	532	521	525	362,000	525
2010-07-02	526	531	520	525	327,000	525
2010-07-01	528	528	521	523	364,000	523
2010-06-30	535	540	526	527	527,000	527
2010-06-29	541	544	538	540	256,000	540
2010-06-28	541	541	537	540	206,000	540
2010-06-25	545	545	541	542	219,000	542
2010-06-24	550	554	548	549	186,000	549
2010-06-23	554	554	549	550	198,000	550
2010-06-22	557	564	557	561	305,000	561
2010-06-21	567	567	557	559	461,000	559
2010-06-18	547	550	541	549	737,000	549
2010-06-17	558	558	544	546	524,000	546
2010-06-16	559	561	554	560	351,000	560
2010-06-15	560	560	553	554	231,000	554
2010-06-14	557	560	555	558	304,000	558
2010-06-11	554	554	547	548	498,000	548
2010-06-10	551	551	543	549	288,000	549
2010-06-09	550	551	542	551	275,000	551
2010-06-08	556	557	549	552	415,000	552
2010-06-07	563	566	555	556	347,000	556
2010-06-04	571	583	569	580	750,000	580
2010-06-03	563	567	559	565	390,000	565
2010-06-02	565	566	558	563	590,000	563
2010-06-01	558	571	553	570	584,000	570
2010-05-31	546	559	546	556	519,000	556
2010-05-28	545	546	540	544	668,000	544
2010-05-27	543	547	537	538	449,000	538
2010-05-26	545	552	539	542	527,000	542
2010-05-25	554	562	548	551	607,000	551
2010-05-24	561	568	557	560	355,000	560
2010-05-21	565	565	555	560	444,000	560
2010-05-20	571	578	569	575	438,000	575
2010-05-19	586	587	567	577	683,000	577
2010-05-18	592	599	582	586	609,000	586
2010-05-17	594	594	581	588	671,000	588
2010-05-14	588	601	587	596	572,000	596
2010-05-13	596	597	586	594	656,000	594
2010-05-12	599	599	580	590	893,000	590
2010-05-11	606	606	596	600	660,000	600
2010-05-10	599	604	592	603	375,000	603
2010-05-07	610	611	597	601	818,000	601
2010-05-06	612	618	601	614	657,000	614
2010-04-30	614	623	607	613	554,000	613
2010-04-28	615	620	611	614	484,000	614
2010-04-27	628	628	618	621	536,000	621
2010-04-26	634	636	631	635	505,000	635
2010-04-23	625	633	620	632	619,000	632
2010-04-22	619	624	612	622	533,000	622
2010-04-21	619	623	614	621	551,000	621
2010-04-20	612	618	607	611	551,000	611
2010-04-19	605	607	600	602	355,000	602
2010-04-16	609	611	606	609	330,000	609
2010-04-15	618	618	609	613	291,000	613
2010-04-14	610	613	606	610	272,000	610
2010-04-13	609	612	604	609	355,000	609
2010-04-12	616	623	611	612	699,000	612
2010-04-09	604	617	604	615	547,000	615
2010-04-08	603	611	599	607	559,000	607
2010-04-07	598	606	597	604	400,000	604
2010-04-06	602	602	596	600	348,000	600
2010-04-05	592	602	592	601	437,000	601
2010-04-02	599	599	588	591	405,000	591
2010-04-01	590	599	586	598	526,000	598
2010-03-31	590	598	588	594	365,000	594
2010-03-30	590	590	581	586	371,000	586
2010-03-29	582	587	579	585	199,000	585
2010-03-26	583	587	581	586	368,000	586
2010-03-25	586	586	578	580	383,000	580
2010-03-24	582	585	577	581	429,000	581
2010-03-23	590	590	582	585	413,000	585
2010-03-19	577	586	576	586	436,000	586
2010-03-18	582	585	576	579	396,000	579
2010-03-17	574	578	570	578	537,000	578
2010-03-16	569	573	566	567	305,000	567
2010-03-15	562	568	560	566	363,000	566
2010-03-12	556	557	552	557	239,000	557
2010-03-11	552	555	551	552	379,000	552
2010-03-10	557	560	552	552	370,000	552
2010-03-09	564	564	556	558	270,000	558
2010-03-08	572	572	559	562	260,000	562
2010-03-05	554	566	554	564	192,000	564
2010-03-04	562	562	554	554	230,000	554
2010-03-03	565	566	558	562	287,000	562
2010-03-02	565	565	560	564	156,000	564
2010-03-01	559	564	559	560	159,000	560
2010-02-26	558	564	558	560	276,000	560
2010-02-25	562	564	556	557	277,000	557
2010-02-24	561	562	558	559	282,000	559
2010-02-23	567	568	561	566	330,000	566
2010-02-22	572	580	567	573	391,000	573
2010-02-19	572	573	562	564	341,000	564
2010-02-18	572	574	568	572	321,000	572
2010-02-17	572	576	571	575	426,000	575
2010-02-16	570	575	570	571	177,000	571
2010-02-15	571	574	568	570	244,000	570
2010-02-12	572	575	569	571	228,000	571
2010-02-10	576	576	569	569	227,000	569
2010-02-09	571	573	567	572	310,000	572
2010-02-08	578	578	567	571	290,000	571
2010-02-05	579	581	573	578	312,000	578
2010-02-04	590	590	584	589	371,000	589
2010-02-03	577	585	575	581	363,000	581
2010-02-02	578	583	570	576	438,000	576
2010-02-01	576	578	571	577	325,000	577
2010-01-29	589	589	576	576	315,000	576
2010-01-28	591	591	583	590	430,000	590
2010-01-27	586	589	581	582	283,000	582
2010-01-26	593	596	583	583	340,000	583
2010-01-25	590	595	586	593	421,000	593
2010-01-22	602	605	596	600	444,000	600
2010-01-21	619	619	608	612	551,000	612
2010-01-20	621	626	616	621	420,000	621
2010-01-19	622	623	616	620	276,000	620
2010-01-18	620	624	619	622	179,000	622
2010-01-15	619	624	616	624	292,000	624
2010-01-14	627	627	614	619	372,000	619
2010-01-13	627	629	620	620	529,000	620
2010-01-12	621	636	620	633	467,000	633
2010-01-08	613	630	611	627	866,000	627
2010-01-07	628	628	614	616	911,000	616
2010-01-06	626	631	623	628	627,000	628
2010-01-05	650	654	630	632	1,995,000	632
2010-01-04	599	615	595	611	503,000	611

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 [2010年度]

1942 (株)関電工の時系列データ [2010年度]