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