1942 (株)関電工の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	363	373	363	373	304,000	373
2011-12-29	360	361	358	359	302,000	359
2011-12-28	360	365	359	361	306,000	361
2011-12-27	360	361	359	360	129,000	360
2011-12-26	365	365	357	358	135,000	358
2011-12-22	357	365	356	364	425,000	364
2011-12-21	356	362	354	361	614,000	361
2011-12-20	355	366	355	364	636,000	364
2011-12-19	362	364	351	354	582,000	354
2011-12-16	372	375	364	367	730,000	367
2011-12-15	377	377	370	372	434,000	372
2011-12-14	377	379	372	377	606,000	377
2011-12-13	368	382	365	378	827,000	378
2011-12-12	387	387	363	372	1,055,000	372
2011-12-09	366	366	354	360	585,000	360
2011-12-08	354	371	353	368	816,000	368
2011-12-07	360	362	345	358	599,000	358
2011-12-06	355	358	351	356	472,000	356
2011-12-05	354	359	350	357	680,000	357
2011-12-02	340	341	334	340	351,000	340
2011-12-01	337	344	333	339	599,000	339
2011-11-30	320	325	318	325	308,000	325
2011-11-29	312	320	312	320	212,000	320
2011-11-28	306	316	306	309	159,000	309
2011-11-25	304	308	303	303	282,000	303
2011-11-24	308	311	306	306	361,000	306
2011-11-22	315	318	310	315	478,000	315
2011-11-21	318	325	317	321	253,000	321
2011-11-18	315	319	314	318	286,000	318
2011-11-17	308	325	307	323	341,000	323
2011-11-16	310	312	307	308	264,000	308
2011-11-15	313	321	310	312	401,000	312
2011-11-14	316	322	313	314	247,000	314
2011-11-11	310	320	308	319	472,000	319
2011-11-10	331	335	326	326	217,000	326
2011-11-09	327	339	327	339	336,000	339
2011-11-08	331	335	329	330	392,000	330
2011-11-07	342	342	333	339	277,000	339
2011-11-04	339	347	335	346	279,000	346
2011-11-02	342	344	337	340	396,000	340
2011-11-01	333	352	333	351	451,000	351
2011-10-31	355	357	346	346	328,000	346
2011-10-28	345	353	345	350	338,000	350
2011-10-27	337	342	336	338	237,000	338
2011-10-26	329	338	329	336	277,000	336
2011-10-25	328	334	327	333	278,000	333
2011-10-24	333	335	328	328	250,000	328
2011-10-21	336	336	327	331	325,000	331
2011-10-20	331	339	327	339	303,000	339
2011-10-19	339	340	332	333	208,000	333
2011-10-18	339	343	338	340	198,000	340
2011-10-17	345	345	338	342	167,000	342
2011-10-14	340	343	338	339	332,000	339
2011-10-13	350	351	342	343	373,000	343
2011-10-12	351	354	349	353	225,000	353
2011-10-11	351	359	347	356	330,000	356
2011-10-07	342	353	342	350	409,000	350
2011-10-06	341	349	339	344	213,000	344
2011-10-05	360	363	340	342	471,000	342
2011-10-04	356	364	353	364	169,000	364
2011-10-03	356	365	356	363	381,000	363
2011-09-30	364	364	356	364	252,000	364
2011-09-29	350	362	350	361	328,000	361
2011-09-28	349	358	347	354	269,000	354
2011-09-27	345	351	345	350	283,000	350
2011-09-26	351	353	341	342	433,000	342
2011-09-22	368	371	356	356	593,000	356
2011-09-21	383	383	378	380	213,000	380
2011-09-20	377	379	370	379	295,000	379
2011-09-16	382	388	380	380	287,000	380
2011-09-15	377	381	377	381	175,000	381
2011-09-14	375	381	374	375	274,000	375
2011-09-13	380	380	374	374	339,000	374
2011-09-12	378	382	376	378	299,000	378
2011-09-09	378	382	378	380	421,000	380
2011-09-08	378	381	376	381	149,000	381
2011-09-07	376	382	374	377	205,000	377
2011-09-06	377	380	373	375	291,000	375
2011-09-05	374	381	371	377	199,000	377
2011-09-02	383	384	376	382	353,000	382
2011-09-01	387	390	383	386	355,000	386
2011-08-31	385	387	381	385	560,000	385
2011-08-30	383	393	380	388	468,000	388
2011-08-29	376	385	373	381	508,000	381
2011-08-26	372	378	369	375	348,000	375
2011-08-25	369	378	366	372	607,000	372
2011-08-24	368	372	363	366	581,000	366
2011-08-23	353	368	352	367	640,000	367
2011-08-22	356	359	351	351	376,000	351
2011-08-19	349	355	348	355	424,000	355
2011-08-18	357	357	349	355	356,000	355
2011-08-17	352	358	351	356	239,000	356
2011-08-16	356	360	353	355	233,000	355
2011-08-15	359	359	350	355	259,000	355
2011-08-12	355	361	355	357	503,000	357
2011-08-11	340	355	340	353	391,000	353
2011-08-10	349	355	344	347	462,000	347
2011-08-09	331	342	322	341	618,000	341
2011-08-08	349	351	341	343	548,000	343
2011-08-05	349	354	346	352	513,000	352
2011-08-04	360	369	360	364	523,000	364
2011-08-03	363	363	357	359	497,000	359
2011-08-02	371	371	363	364	501,000	364
2011-08-01	364	373	362	371	596,000	371
2011-07-29	371	373	357	359	889,000	359
2011-07-28	373	374	369	373	626,000	373
2011-07-27	380	380	373	375	385,000	375
2011-07-26	380	384	379	382	603,000	382
2011-07-25	380	380	373	378	388,000	378
2011-07-22	378	381	374	379	891,000	379
2011-07-21	383	383	377	377	508,000	377
2011-07-20	383	386	381	382	473,000	382
2011-07-19	381	386	378	382	362,000	382
2011-07-15	379	383	379	381	500,000	381
2011-07-14	381	383	378	381	547,000	381
2011-07-13	378	387	378	385	638,000	385
2011-07-12	386	387	378	380	880,000	380
2011-07-11	390	393	388	391	600,000	391
2011-07-08	393	397	388	390	998,000	390
2011-07-07	396	400	393	394	918,000	394
2011-07-06	404	405	397	399	1,060,000	399
2011-07-05	404	412	400	409	2,791,000	409
2011-07-04	396	396	386	391	1,079,000	391
2011-07-01	396	396	385	393	1,211,000	393
2011-06-30	380	391	375	391	1,899,000	391
2011-06-29	377	379	371	379	1,070,000	379
2011-06-28	371	379	368	376	1,211,000	376
2011-06-27	372	372	365	369	933,000	369
2011-06-24	363	375	363	369	1,248,000	369
2011-06-23	360	367	355	362	1,438,000	362
2011-06-22	370	370	360	363	1,405,000	363
2011-06-21	371	374	361	370	2,808,000	370
2011-06-20	351	364	345	363	1,406,000	363
2011-06-17	362	363	348	349	1,927,000	349
2011-06-16	352	363	351	358	1,681,000	358
2011-06-15	362	368	347	351	2,248,000	351
2011-06-14	331	348	326	347	2,492,000	347
2011-06-13	335	343	334	341	537,000	341
2011-06-10	333	342	331	340	952,000	340
2011-06-09	341	344	325	335	1,222,000	335
2011-06-08	341	346	340	343	584,000	343
2011-06-07	342	348	339	340	712,000	340
2011-06-06	351	354	341	343	830,000	343
2011-06-03	362	365	352	353	810,000	353
2011-06-02	343	363	343	361	1,081,000	361
2011-06-01	351	354	347	351	617,000	351
2011-05-31	346	353	346	351	384,000	351
2011-05-30	353	354	343	350	847,000	350
2011-05-27	339	353	324	353	1,705,000	353
2011-05-26	345	345	334	339	1,604,000	339
2011-05-25	355	357	342	347	967,000	347
2011-05-24	354	359	353	358	365,000	358
2011-05-23	366	366	356	357	583,000	357
2011-05-20	364	369	359	365	1,026,000	365
2011-05-19	382	383	364	364	1,164,000	364
2011-05-18	373	386	373	379	540,000	379
2011-05-17	370	377	370	375	698,000	375
2011-05-16	378	379	372	376	588,000	376
2011-05-13	392	394	377	382	845,000	382
2011-05-12	402	402	393	395	866,000	395
2011-05-11	402	405	399	400	1,080,000	400
2011-05-10	405	406	396	400	1,775,000	400
2011-05-09	415	415	404	409	1,673,000	409
2011-05-06	435	435	429	431	385,000	431
2011-05-02	419	441	419	439	896,000	439
2011-04-28	411	417	407	416	797,000	416
2011-04-27	420	420	414	415	460,000	415
2011-04-26	420	421	411	415	610,000	415
2011-04-25	416	423	416	418	366,000	418
2011-04-22	426	427	417	422	774,000	422
2011-04-21	432	432	423	426	650,000	426
2011-04-20	434	434	428	428	837,000	428
2011-04-19	425	436	425	435	1,114,000	435
2011-04-18	428	448	428	436	2,020,000	436
2011-04-15	450	452	443	444	510,000	444
2011-04-14	442	453	442	450	567,000	450
2011-04-13	436	446	436	443	691,000	443
2011-04-12	435	453	434	440	962,000	440
2011-04-11	430	442	430	437	1,266,000	437
2011-04-08	433	436	429	433	1,767,000	433
2011-04-07	442	448	439	440	917,000	440
2011-04-06	456	457	440	443	1,299,000	443
2011-04-05	455	470	454	462	1,649,000	462
2011-04-04	476	476	456	459	998,000	459
2011-04-01	466	483	463	474	1,080,000	474
2011-03-31	470	473	460	470	1,366,000	470
2011-03-30	458	475	455	475	1,298,000	475
2011-03-29	448	461	424	457	2,641,000	457
2011-03-28	500	500	482	486	1,314,000	486
2011-03-25	515	524	501	503	1,591,000	503
2011-03-24	514	514	504	511	1,019,000	511
2011-03-23	514	522	504	514	1,312,000	514
2011-03-22	489	518	470	515	2,128,000	515
2011-03-18	446	455	444	449	1,189,000	449
2011-03-17	440	458	424	443	1,981,000	443
2011-03-16	403	470	396	468	2,346,000	468
2011-03-15	457	457	401	401	2,077,000	401
2011-03-14	521	528	477	481	2,465,000	481
2011-03-11	498	500	496	497	469,000	497
2011-03-10	509	509	502	504	420,000	504
2011-03-09	511	513	507	507	319,000	507
2011-03-08	508	512	507	508	218,000	508
2011-03-07	515	515	505	509	285,000	509
2011-03-04	520	520	513	514	256,000	514
2011-03-03	511	517	511	515	195,000	515
2011-03-02	517	517	508	510	437,000	510
2011-03-01	520	521	516	519	227,000	519
2011-02-28	514	519	511	518	407,000	518
2011-02-25	509	517	507	515	284,000	515
2011-02-24	519	523	511	512	527,000	512
2011-02-23	519	526	517	520	493,000	520
2011-02-22	520	523	518	519	357,000	519
2011-02-21	521	522	518	520	258,000	520
2011-02-18	521	521	517	518	275,000	518
2011-02-17	521	522	517	522	335,000	522
2011-02-16	519	521	516	519	528,000	519
2011-02-15	520	520	516	518	434,000	518
2011-02-14	520	524	517	521	419,000	521
2011-02-10	515	523	513	521	506,000	521
2011-02-09	527	527	515	517	504,000	517
2011-02-08	536	536	525	526	373,000	526
2011-02-07	534	537	530	534	247,000	534
2011-02-04	531	535	529	534	376,000	534
2011-02-03	530	534	528	531	236,000	531
2011-02-02	536	538	531	534	328,000	534
2011-02-01	529	536	526	530	437,000	530
2011-01-31	519	536	518	529	981,000	529
2011-01-28	534	543	532	538	490,000	538
2011-01-27	533	533	529	532	172,000	532
2011-01-26	528	533	527	529	251,000	529
2011-01-25	528	532	524	529	401,000	529
2011-01-24	530	530	525	529	189,000	529
2011-01-21	540	540	528	529	424,000	529
2011-01-20	539	541	535	537	220,000	537
2011-01-19	541	542	537	539	157,000	539
2011-01-18	535	544	535	541	279,000	541
2011-01-17	539	544	535	537	279,000	537
2011-01-14	538	543	537	537	496,000	537
2011-01-13	543	543	536	542	378,000	542
2011-01-12	546	547	539	542	316,000	542
2011-01-11	544	545	536	542	481,000	542
2011-01-07	546	554	546	549	311,000	549
2011-01-06	550	553	548	552	244,000	552
2011-01-05	554	554	547	550	304,000	550
2011-01-04	546	558	545	554	285,000	554

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 [2011年度]

1942 (株)関電工の時系列データ [2011年度]