1942 (株)関電工の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	388	390	383	388	260,000	388
2012-12-27	395	395	386	389	330,000	389
2012-12-26	392	394	388	394	137,000	394
2012-12-25	393	393	385	389	188,000	389
2012-12-21	394	396	383	385	277,000	385
2012-12-20	392	396	390	393	257,000	393
2012-12-19	390	393	386	391	246,000	391
2012-12-18	383	391	380	387	392,000	387
2012-12-17	371	390	370	380	717,000	380
2012-12-14	378	378	367	369	724,000	369
2012-12-13	368	373	367	372	396,000	372
2012-12-12	365	369	363	367	323,000	367
2012-12-11	362	368	359	367	324,000	367
2012-12-10	370	370	362	365	254,000	365
2012-12-07	373	375	368	370	436,000	370
2012-12-06	360	366	359	365	258,000	365
2012-12-05	361	365	358	358	650,000	358
2012-12-04	364	373	362	366	347,000	366
2012-12-03	368	374	359	362	597,000	362
2012-11-30	361	365	358	359	528,000	359
2012-11-29	355	362	355	361	487,000	361
2012-11-28	363	370	353	354	795,000	354
2012-11-27	375	380	352	361	715,000	361
2012-11-26	384	384	370	370	243,000	370
2012-11-22	386	386	376	377	177,000	377
2012-11-21	374	383	370	383	338,000	383
2012-11-20	369	372	364	372	365,000	372
2012-11-19	365	368	362	366	264,000	366
2012-11-16	359	363	356	362	191,000	362
2012-11-15	350	359	350	357	170,000	357
2012-11-14	346	350	345	348	150,000	348
2012-11-13	349	349	341	346	165,000	346
2012-11-12	346	346	343	345	196,000	345
2012-11-09	343	347	342	345	238,000	345
2012-11-08	347	352	346	347	294,000	347
2012-11-07	361	361	349	349	292,000	349
2012-11-06	354	360	354	358	145,000	358
2012-11-05	355	356	345	352	416,000	352
2012-11-02	360	366	356	358	469,000	358
2012-11-01	373	374	358	360	545,000	360
2012-10-31	405	406	368	372	881,000	372
2012-10-30	400	406	388	390	634,000	390
2012-10-29	389	403	386	402	242,000	402
2012-10-26	389	389	379	386	214,000	386
2012-10-25	380	388	379	388	197,000	388
2012-10-24	380	384	377	378	130,000	378
2012-10-23	392	392	384	386	135,000	386
2012-10-22	373	392	373	390	291,000	390
2012-10-19	374	379	372	378	100,000	378
2012-10-18	374	377	373	374	121,000	374
2012-10-17	373	374	371	373	122,000	373
2012-10-16	366	373	365	372	163,000	372
2012-10-15	369	369	364	366	103,000	366
2012-10-12	364	370	364	368	112,000	368
2012-10-11	368	368	361	363	215,000	363
2012-10-10	383	383	370	372	168,000	372
2012-10-09	380	387	380	383	264,000	383
2012-10-05	376	379	375	378	102,000	378
2012-10-04	375	380	371	376	229,000	376
2012-10-03	363	375	358	373	292,000	373
2012-10-02	370	370	362	365	106,000	365
2012-10-01	366	369	361	367	186,000	367
2012-09-28	379	379	369	373	267,000	373
2012-09-27	372	378	369	374	215,000	374
2012-09-26	368	377	368	377	158,000	377
2012-09-25	377	378	370	378	209,000	378
2012-09-24	370	376	366	376	181,000	376
2012-09-21	356	372	356	369	248,000	369
2012-09-20	361	364	359	360	340,000	360
2012-09-19	374	374	363	363	415,000	363
2012-09-18	368	376	368	375	218,000	375
2012-09-14	368	373	367	369	264,000	369
2012-09-13	364	370	362	367	229,000	367
2012-09-12	365	371	360	363	338,000	363
2012-09-11	368	368	364	366	263,000	366
2012-09-10	373	375	368	370	184,000	370
2012-09-07	367	374	367	373	225,000	373
2012-09-06	373	373	364	366	306,000	366
2012-09-05	371	373	369	372	118,000	372
2012-09-04	378	379	373	376	195,000	376
2012-09-03	383	384	375	378	238,000	378
2012-08-31	386	389	380	382	447,000	382
2012-08-30	372	386	372	383	418,000	383
2012-08-29	364	373	364	371	281,000	371
2012-08-28	362	364	360	362	165,000	362
2012-08-27	364	367	361	362	160,000	362
2012-08-24	365	365	359	363	203,000	363
2012-08-23	364	369	362	368	153,000	368
2012-08-22	364	370	360	369	192,000	369
2012-08-21	368	370	364	368	167,000	368
2012-08-20	370	372	365	370	269,000	370
2012-08-17	373	373	368	371	119,000	371
2012-08-16	369	372	364	372	129,000	372
2012-08-15	373	374	364	369	158,000	369
2012-08-14	370	375	366	373	221,000	373
2012-08-13	370	371	369	370	61,000	370
2012-08-10	371	373	367	372	150,000	372
2012-08-09	373	373	367	371	170,000	371
2012-08-08	368	375	365	370	268,000	370
2012-08-07	372	372	367	370	254,000	370
2012-08-06	369	376	362	375	419,000	375
2012-08-03	366	366	360	364	307,000	364
2012-08-02	368	373	364	369	335,000	369
2012-08-01	369	369	360	363	345,000	363
2012-07-31	369	379	366	371	846,000	371
2012-07-30	345	350	343	349	219,000	349
2012-07-27	343	345	338	343	220,000	343
2012-07-26	339	343	334	342	208,000	342
2012-07-25	335	342	329	336	307,000	336
2012-07-24	338	339	334	335	198,000	335
2012-07-23	333	347	332	342	435,000	342
2012-07-20	344	346	339	340	349,000	340
2012-07-19	350	355	341	344	478,000	344
2012-07-18	369	370	347	350	371,000	350
2012-07-17	372	380	368	369	288,000	369
2012-07-13	362	378	361	372	369,000	372
2012-07-12	366	368	360	362	273,000	362
2012-07-11	369	369	366	368	217,000	368
2012-07-10	373	376	367	369	555,000	369
2012-07-09	365	370	358	365	384,000	365
2012-07-06	368	370	361	362	441,000	362
2012-07-05	377	380	367	371	382,000	371
2012-07-04	376	382	375	381	299,000	381
2012-07-03	377	381	374	375	213,000	375
2012-07-02	375	379	370	377	265,000	377
2012-06-29	390	390	370	376	643,000	376
2012-06-28	368	387	368	382	501,000	382
2012-06-27	360	370	357	369	218,000	369
2012-06-26	362	366	353	358	291,000	358
2012-06-25	361	365	357	363	183,000	363
2012-06-22	356	360	352	358	172,000	358
2012-06-21	359	363	356	361	544,000	361
2012-06-20	356	365	354	364	299,000	364
2012-06-19	361	364	353	353	287,000	353
2012-06-18	361	366	360	364	147,000	364
2012-06-15	363	365	356	360	311,000	360
2012-06-14	361	367	360	364	265,000	364
2012-06-13	364	368	361	363	270,000	363
2012-06-12	359	366	355	364	372,000	364
2012-06-11	352	366	352	362	439,000	362
2012-06-08	354	357	345	351	476,000	351
2012-06-07	350	352	347	351	278,000	351
2012-06-06	348	352	346	351	280,000	351
2012-06-05	338	347	335	347	303,000	347
2012-06-04	338	340	326	335	349,000	335
2012-06-01	350	359	341	344	832,000	344
2012-05-31	348	355	341	353	958,000	353
2012-05-30	333	335	324	332	453,000	332
2012-05-29	322	332	313	331	453,000	331
2012-05-28	329	330	317	322	348,000	322
2012-05-25	338	338	327	328	364,000	328
2012-05-24	329	336	328	334	468,000	334
2012-05-23	336	337	327	329	417,000	329
2012-05-22	336	337	332	334	477,000	334
2012-05-21	328	337	327	335	881,000	335
2012-05-18	325	331	313	330	979,000	330
2012-05-17	317	333	314	329	556,000	329
2012-05-16	322	327	316	319	398,000	319
2012-05-15	328	332	318	322	683,000	322
2012-05-14	337	337	321	325	514,000	325
2012-05-11	338	345	336	340	780,000	340
2012-05-10	319	351	317	343	1,475,000	343
2012-05-09	329	329	311	317	968,000	317
2012-05-08	338	343	336	337	350,000	337
2012-05-07	335	340	334	335	425,000	335
2012-05-02	347	351	341	343	708,000	343
2012-05-01	351	352	346	351	585,000	351
2012-04-27	366	366	350	352	803,000	352
2012-04-26	372	374	356	359	791,000	359
2012-04-25	374	375	370	373	372,000	373
2012-04-24	370	374	368	373	325,000	373
2012-04-23	372	377	372	373	450,000	373
2012-04-20	379	380	373	375	255,000	375
2012-04-19	390	390	377	379	358,000	379
2012-04-18	394	394	388	391	230,000	391
2012-04-17	383	394	383	392	415,000	392
2012-04-16	384	388	382	386	295,000	386
2012-04-13	383	388	382	385	262,000	385
2012-04-12	383	386	378	383	517,000	383
2012-04-11	378	379	371	375	370,000	375
2012-04-10	388	391	381	381	172,000	381
2012-04-09	386	393	386	390	313,000	390
2012-04-06	386	390	384	387	260,000	387
2012-04-05	390	393	387	389	303,000	389
2012-04-04	398	400	391	395	381,000	395
2012-04-03	395	403	395	399	537,000	399
2012-04-02	402	404	395	398	504,000	398
2012-03-30	415	415	395	402	904,000	402
2012-03-29	408	416	408	413	297,000	413
2012-03-28	419	419	407	412	415,000	412
2012-03-27	420	425	419	424	286,000	424
2012-03-26	425	425	416	418	198,000	418
2012-03-23	423	423	417	418	235,000	418
2012-03-22	421	424	419	424	209,000	424
2012-03-21	419	422	413	414	315,000	414
2012-03-19	425	427	421	424	206,000	424
2012-03-16	420	425	418	423	291,000	423
2012-03-15	426	426	418	420	538,000	420
2012-03-14	434	438	429	429	335,000	429
2012-03-13	438	438	431	433	330,000	433
2012-03-12	446	446	436	438	200,000	438
2012-03-09	450	450	439	443	485,000	443
2012-03-08	435	445	435	444	417,000	444
2012-03-07	428	435	428	434	338,000	434
2012-03-06	431	436	427	430	338,000	430
2012-03-05	423	436	421	434	439,000	434
2012-03-02	422	428	418	422	359,000	422
2012-03-01	425	429	422	423	369,000	423
2012-02-29	435	435	422	426	371,000	426
2012-02-28	427	433	426	432	221,000	432
2012-02-27	433	433	426	426	252,000	426
2012-02-24	437	437	428	430	360,000	430
2012-02-23	428	435	425	434	240,000	434
2012-02-22	416	427	416	425	368,000	425
2012-02-21	412	417	411	414	407,000	414
2012-02-20	422	422	416	420	434,000	420
2012-02-17	423	423	416	419	232,000	419
2012-02-16	417	421	416	420	227,000	420
2012-02-15	423	424	418	420	572,000	420
2012-02-14	418	427	417	425	354,000	425
2012-02-13	418	423	416	419	235,000	419
2012-02-10	427	427	420	422	210,000	422
2012-02-09	421	427	418	425	446,000	425
2012-02-08	421	425	421	425	367,000	425
2012-02-07	427	428	420	425	501,000	425
2012-02-06	425	430	423	427	391,000	427
2012-02-03	414	421	411	418	371,000	418
2012-02-02	421	425	410	414	521,000	414
2012-02-01	406	431	404	420	1,419,000	420
2012-01-31	399	399	385	398	887,000	398
2012-01-30	388	401	388	396	430,000	396
2012-01-27	386	390	382	388	293,000	388
2012-01-26	400	400	387	388	259,000	388
2012-01-25	396	402	395	398	458,000	398
2012-01-24	398	400	397	399	300,000	399
2012-01-23	385	397	384	397	473,000	397
2012-01-20	371	393	369	390	878,000	390
2012-01-19	357	367	357	365	525,000	365
2012-01-18	356	361	355	359	472,000	359
2012-01-17	358	361	352	360	244,000	360
2012-01-16	350	360	348	359	352,000	359
2012-01-13	361	364	355	357	489,000	357
2012-01-12	363	364	359	364	261,000	364
2012-01-11	367	367	362	363	309,000	363
2012-01-10	367	371	364	368	492,000	368
2012-01-06	366	368	359	367	332,000	367
2012-01-05	368	375	366	373	184,000	373
2012-01-04	373	376	366	373	477,000	373

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 [2012年度]

1942 (株)関電工の時系列データ [2012年度]