1942 (株)関電工 の時系列データ [2014年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2014-12-30 | 705 | 705 | 689 | 692 | 493,000 | 692 |
| 2014-12-29 | 698 | 710 | 695 | 705 | 545,000 | 705 |
| 2014-12-26 | 691 | 699 | 690 | 698 | 191,000 | 698 |
| 2014-12-25 | 693 | 695 | 689 | 691 | 145,000 | 691 |
| 2014-12-24 | 694 | 698 | 689 | 693 | 274,000 | 693 |
| 2014-12-22 | 687 | 694 | 680 | 693 | 534,000 | 693 |
| 2014-12-19 | 681 | 687 | 675 | 678 | 896,000 | 678 |
| 2014-12-18 | 679 | 689 | 678 | 687 | 796,000 | 687 |
| 2014-12-17 | 666 | 683 | 666 | 672 | 785,000 | 672 |
| 2014-12-16 | 663 | 673 | 649 | 656 | 754,000 | 656 |
| 2014-12-15 | 685 | 692 | 676 | 678 | 735,000 | 678 |
| 2014-12-12 | 665 | 677 | 663 | 671 | 705,000 | 671 |
| 2014-12-11 | 652 | 658 | 642 | 655 | 497,000 | 655 |
| 2014-12-10 | 663 | 673 | 657 | 662 | 576,000 | 662 |
| 2014-12-09 | 667 | 680 | 662 | 678 | 672,000 | 678 |
| 2014-12-08 | 676 | 679 | 665 | 672 | 583,000 | 672 |
| 2014-12-05 | 653 | 669 | 644 | 667 | 871,000 | 667 |
| 2014-12-04 | 647 | 663 | 644 | 659 | 1,248,000 | 659 |
| 2014-12-03 | 645 | 650 | 642 | 644 | 484,000 | 644 |
| 2014-12-02 | 623 | 647 | 623 | 646 | 764,000 | 646 |
| 2014-12-01 | 632 | 633 | 618 | 623 | 785,000 | 623 |
| 2014-11-28 | 643 | 644 | 629 | 635 | 829,000 | 635 |
| 2014-11-27 | 642 | 649 | 636 | 637 | 800,000 | 637 |
| 2014-11-26 | 654 | 657 | 645 | 646 | 837,000 | 646 |
| 2014-11-25 | 666 | 679 | 657 | 660 | 809,000 | 660 |
| 2014-11-21 | 655 | 661 | 644 | 661 | 857,000 | 661 |
| 2014-11-20 | 624 | 652 | 623 | 646 | 827,000 | 646 |
| 2014-11-19 | 646 | 657 | 638 | 646 | 859,000 | 646 |
| 2014-11-18 | 634 | 649 | 634 | 646 | 713,000 | 646 |
| 2014-11-17 | 656 | 656 | 633 | 637 | 1,218,000 | 637 |
| 2014-11-14 | 635 | 665 | 635 | 663 | 1,927,000 | 663 |
| 2014-11-13 | 606 | 627 | 605 | 626 | 1,455,000 | 626 |
| 2014-11-12 | 604 | 608 | 600 | 601 | 758,000 | 601 |
| 2014-11-11 | 597 | 602 | 596 | 599 | 519,000 | 599 |
| 2014-11-10 | 588 | 600 | 585 | 597 | 973,000 | 597 |
| 2014-11-07 | 600 | 601 | 583 | 584 | 829,000 | 584 |
| 2014-11-06 | 593 | 604 | 590 | 601 | 1,125,000 | 601 |
| 2014-11-05 | 585 | 598 | 580 | 595 | 1,380,000 | 595 |
| 2014-11-04 | 589 | 590 | 582 | 582 | 1,161,000 | 582 |
| 2014-10-31 | 583 | 594 | 577 | 582 | 1,610,000 | 582 |
| 2014-10-30 | 562 | 586 | 555 | 578 | 3,544,000 | 578 |
| 2014-10-29 | 512 | 517 | 510 | 512 | 379,000 | 512 |
| 2014-10-28 | 519 | 523 | 507 | 509 | 496,000 | 509 |
| 2014-10-27 | 511 | 525 | 508 | 523 | 381,000 | 523 |
| 2014-10-24 | 518 | 519 | 504 | 506 | 418,000 | 506 |
| 2014-10-23 | 515 | 516 | 505 | 511 | 390,000 | 511 |
| 2014-10-22 | 506 | 516 | 504 | 515 | 365,000 | 515 |
| 2014-10-21 | 510 | 510 | 497 | 499 | 442,000 | 499 |
| 2014-10-20 | 504 | 511 | 504 | 507 | 344,000 | 507 |
| 2014-10-17 | 489 | 500 | 489 | 495 | 630,000 | 495 |
| 2014-10-16 | 490 | 494 | 488 | 491 | 447,000 | 491 |
| 2014-10-15 | 507 | 510 | 495 | 499 | 320,000 | 499 |
| 2014-10-14 | 499 | 508 | 497 | 503 | 655,000 | 503 |
| 2014-10-10 | 495 | 502 | 493 | 500 | 331,000 | 500 |
| 2014-10-09 | 520 | 521 | 502 | 504 | 519,000 | 504 |
| 2014-10-08 | 511 | 524 | 511 | 522 | 300,000 | 522 |
| 2014-10-07 | 535 | 541 | 521 | 521 | 534,000 | 521 |
| 2014-10-06 | 533 | 543 | 533 | 540 | 221,000 | 540 |
| 2014-10-03 | 533 | 539 | 529 | 533 | 444,000 | 533 |
| 2014-10-02 | 546 | 546 | 535 | 535 | 422,000 | 535 |
| 2014-10-01 | 552 | 556 | 547 | 547 | 258,000 | 547 |
| 2014-09-30 | 563 | 563 | 548 | 554 | 410,000 | 554 |
| 2014-09-29 | 558 | 563 | 555 | 561 | 303,000 | 561 |
| 2014-09-26 | 550 | 557 | 549 | 553 | 270,000 | 553 |
| 2014-09-25 | 555 | 561 | 546 | 561 | 601,000 | 561 |
| 2014-09-24 | 551 | 552 | 547 | 551 | 301,000 | 551 |
| 2014-09-22 | 558 | 558 | 548 | 553 | 467,000 | 553 |
| 2014-09-19 | 561 | 561 | 555 | 558 | 389,000 | 558 |
| 2014-09-18 | 559 | 563 | 556 | 559 | 414,000 | 559 |
| 2014-09-17 | 560 | 562 | 557 | 557 | 325,000 | 557 |
| 2014-09-16 | 564 | 565 | 557 | 560 | 423,000 | 560 |
| 2014-09-12 | 566 | 568 | 562 | 565 | 535,000 | 565 |
| 2014-09-11 | 570 | 570 | 560 | 562 | 285,000 | 562 |
| 2014-09-10 | 575 | 575 | 559 | 565 | 995,000 | 565 |
| 2014-09-09 | 577 | 583 | 573 | 580 | 832,000 | 580 |
| 2014-09-08 | 573 | 578 | 569 | 574 | 685,000 | 574 |
| 2014-09-05 | 567 | 571 | 566 | 569 | 337,000 | 569 |
| 2014-09-04 | 569 | 571 | 560 | 561 | 351,000 | 561 |
| 2014-09-03 | 567 | 575 | 567 | 572 | 435,000 | 572 |
| 2014-09-02 | 568 | 574 | 567 | 569 | 242,000 | 569 |
| 2014-09-01 | 560 | 566 | 559 | 565 | 256,000 | 565 |
| 2014-08-29 | 560 | 563 | 554 | 560 | 353,000 | 560 |
| 2014-08-28 | 563 | 563 | 558 | 561 | 227,000 | 561 |
| 2014-08-27 | 563 | 569 | 560 | 563 | 215,000 | 563 |
| 2014-08-26 | 563 | 563 | 556 | 560 | 286,000 | 560 |
| 2014-08-25 | 567 | 567 | 559 | 561 | 281,000 | 561 |
| 2014-08-22 | 574 | 574 | 563 | 564 | 456,000 | 564 |
| 2014-08-21 | 571 | 574 | 565 | 574 | 476,000 | 574 |
| 2014-08-20 | 565 | 571 | 565 | 567 | 340,000 | 567 |
| 2014-08-19 | 567 | 568 | 562 | 565 | 296,000 | 565 |
| 2014-08-18 | 564 | 565 | 560 | 563 | 238,000 | 563 |
| 2014-08-15 | 559 | 563 | 553 | 557 | 357,000 | 557 |
| 2014-08-14 | 544 | 557 | 541 | 555 | 414,000 | 555 |
| 2014-08-13 | 536 | 543 | 532 | 542 | 530,000 | 542 |
| 2014-08-12 | 549 | 550 | 532 | 535 | 1,010,000 | 535 |
| 2014-08-11 | 554 | 557 | 547 | 549 | 690,000 | 549 |
| 2014-08-08 | 555 | 562 | 547 | 548 | 535,000 | 548 |
| 2014-08-07 | 549 | 557 | 546 | 557 | 374,000 | 557 |
| 2014-08-06 | 544 | 549 | 544 | 546 | 258,000 | 546 |
| 2014-08-05 | 551 | 556 | 545 | 545 | 389,000 | 545 |
| 2014-08-04 | 553 | 556 | 551 | 551 | 310,000 | 551 |
| 2014-08-01 | 557 | 557 | 551 | 552 | 706,000 | 552 |
| 2014-07-31 | 567 | 568 | 559 | 563 | 794,000 | 563 |
| 2014-07-30 | 579 | 581 | 567 | 567 | 1,602,000 | 567 |
| 2014-07-29 | 596 | 604 | 589 | 602 | 931,000 | 602 |
| 2014-07-28 | 592 | 598 | 592 | 594 | 327,000 | 594 |
| 2014-07-25 | 600 | 602 | 590 | 593 | 496,000 | 593 |
| 2014-07-24 | 586 | 608 | 586 | 597 | 1,301,000 | 597 |
| 2014-07-23 | 580 | 583 | 577 | 578 | 251,000 | 578 |
| 2014-07-22 | 577 | 584 | 577 | 582 | 246,000 | 582 |
| 2014-07-18 | 575 | 579 | 572 | 578 | 204,000 | 578 |
| 2014-07-17 | 572 | 583 | 572 | 581 | 315,000 | 581 |
| 2014-07-16 | 574 | 577 | 572 | 572 | 198,000 | 572 |
| 2014-07-15 | 581 | 583 | 572 | 574 | 405,000 | 574 |
| 2014-07-14 | 576 | 583 | 576 | 583 | 177,000 | 583 |
| 2014-07-11 | 571 | 579 | 567 | 577 | 294,000 | 577 |
| 2014-07-10 | 585 | 585 | 571 | 571 | 393,000 | 571 |
| 2014-07-09 | 583 | 585 | 579 | 583 | 232,000 | 583 |
| 2014-07-08 | 575 | 587 | 571 | 584 | 533,000 | 584 |
| 2014-07-07 | 573 | 577 | 572 | 574 | 168,000 | 574 |
| 2014-07-04 | 577 | 577 | 573 | 574 | 177,000 | 574 |
| 2014-07-03 | 578 | 578 | 572 | 574 | 230,000 | 574 |
| 2014-07-02 | 586 | 587 | 575 | 576 | 433,000 | 576 |
| 2014-07-01 | 586 | 590 | 584 | 588 | 305,000 | 588 |
| 2014-06-30 | 581 | 589 | 577 | 589 | 344,000 | 589 |
| 2014-06-27 | 584 | 589 | 573 | 577 | 504,000 | 577 |
| 2014-06-26 | 574 | 585 | 572 | 580 | 386,000 | 580 |
| 2014-06-25 | 569 | 573 | 566 | 571 | 703,000 | 571 |
| 2014-06-24 | 573 | 576 | 567 | 570 | 569,000 | 570 |
| 2014-06-23 | 574 | 576 | 568 | 571 | 405,000 | 571 |
| 2014-06-20 | 584 | 587 | 570 | 573 | 848,000 | 573 |
| 2014-06-19 | 579 | 589 | 570 | 581 | 1,505,000 | 581 |
| 2014-06-18 | 561 | 562 | 554 | 559 | 694,000 | 559 |
| 2014-06-17 | 567 | 568 | 560 | 562 | 466,000 | 562 |
| 2014-06-16 | 572 | 574 | 566 | 572 | 307,000 | 572 |
| 2014-06-13 | 571 | 576 | 569 | 572 | 669,000 | 572 |
| 2014-06-12 | 591 | 591 | 580 | 582 | 404,000 | 582 |
| 2014-06-11 | 588 | 597 | 587 | 596 | 343,000 | 596 |
| 2014-06-10 | 591 | 595 | 586 | 588 | 364,000 | 588 |
| 2014-06-09 | 590 | 598 | 589 | 594 | 554,000 | 594 |
| 2014-06-06 | 578 | 588 | 576 | 588 | 407,000 | 588 |
| 2014-06-05 | 576 | 578 | 574 | 577 | 239,000 | 577 |
| 2014-06-04 | 576 | 577 | 568 | 576 | 279,000 | 576 |
| 2014-06-03 | 574 | 581 | 571 | 576 | 506,000 | 576 |
| 2014-06-02 | 557 | 567 | 557 | 565 | 287,000 | 565 |
| 2014-05-30 | 563 | 564 | 553 | 557 | 635,000 | 557 |
| 2014-05-29 | 565 | 565 | 553 | 559 | 355,000 | 559 |
| 2014-05-28 | 553 | 569 | 553 | 558 | 501,000 | 558 |
| 2014-05-27 | 546 | 553 | 546 | 550 | 163,000 | 550 |
| 2014-05-26 | 547 | 549 | 544 | 548 | 210,000 | 548 |
| 2014-05-23 | 551 | 551 | 541 | 547 | 278,000 | 547 |
| 2014-05-22 | 543 | 546 | 536 | 542 | 248,000 | 542 |
| 2014-05-21 | 533 | 539 | 531 | 538 | 413,000 | 538 |
| 2014-05-20 | 543 | 543 | 533 | 534 | 379,000 | 534 |
| 2014-05-19 | 553 | 553 | 541 | 541 | 191,000 | 541 |
| 2014-05-16 | 563 | 564 | 549 | 549 | 411,000 | 549 |
| 2014-05-15 | 559 | 569 | 555 | 567 | 389,000 | 567 |
| 2014-05-14 | 565 | 568 | 559 | 563 | 276,000 | 563 |
| 2014-05-13 | 565 | 573 | 561 | 573 | 411,000 | 573 |
| 2014-05-12 | 565 | 571 | 562 | 563 | 393,000 | 563 |
| 2014-05-09 | 581 | 582 | 568 | 569 | 656,000 | 569 |
| 2014-05-08 | 567 | 586 | 564 | 583 | 774,000 | 583 |
| 2014-05-07 | 578 | 588 | 564 | 566 | 987,000 | 566 |
| 2014-05-02 | 542 | 579 | 541 | 578 | 826,000 | 578 |
| 2014-05-01 | 545 | 547 | 537 | 543 | 612,000 | 543 |
| 2014-04-30 | 547 | 557 | 542 | 548 | 924,000 | 548 |
| 2014-04-28 | 519 | 555 | 516 | 546 | 1,298,000 | 546 |
| 2014-04-25 | 497 | 513 | 497 | 511 | 278,000 | 511 |
| 2014-04-24 | 504 | 508 | 496 | 499 | 378,000 | 499 |
| 2014-04-23 | 500 | 512 | 500 | 510 | 412,000 | 510 |
| 2014-04-22 | 498 | 508 | 498 | 500 | 328,000 | 500 |
| 2014-04-21 | 504 | 506 | 498 | 500 | 195,000 | 500 |
| 2014-04-18 | 512 | 512 | 503 | 509 | 160,000 | 509 |
| 2014-04-17 | 498 | 507 | 498 | 506 | 325,000 | 506 |
| 2014-04-16 | 493 | 501 | 492 | 500 | 328,000 | 500 |
| 2014-04-15 | 489 | 493 | 484 | 492 | 367,000 | 492 |
| 2014-04-14 | 482 | 492 | 481 | 489 | 419,000 | 489 |
| 2014-04-11 | 505 | 506 | 488 | 489 | 831,000 | 489 |
| 2014-04-10 | 517 | 520 | 507 | 512 | 273,000 | 512 |
| 2014-04-09 | 518 | 520 | 514 | 515 | 334,000 | 515 |
| 2014-04-08 | 514 | 524 | 514 | 521 | 369,000 | 521 |
| 2014-04-07 | 527 | 527 | 515 | 515 | 191,000 | 515 |
| 2014-04-04 | 530 | 532 | 528 | 529 | 148,000 | 529 |
| 2014-04-03 | 531 | 533 | 524 | 527 | 277,000 | 527 |
| 2014-04-02 | 533 | 534 | 527 | 533 | 326,000 | 533 |
| 2014-04-01 | 522 | 531 | 519 | 529 | 375,000 | 529 |
| 2014-03-31 | 523 | 524 | 517 | 523 | 467,000 | 523 |
| 2014-03-28 | 508 | 518 | 501 | 518 | 475,000 | 518 |
| 2014-03-27 | 510 | 520 | 500 | 517 | 244,000 | 517 |
| 2014-03-26 | 510 | 520 | 510 | 516 | 340,000 | 516 |
| 2014-03-25 | 525 | 529 | 508 | 508 | 595,000 | 508 |
| 2014-03-24 | 495 | 525 | 495 | 517 | 644,000 | 517 |
| 2014-03-20 | 512 | 512 | 492 | 493 | 397,000 | 493 |
| 2014-03-19 | 517 | 518 | 505 | 510 | 252,000 | 510 |
| 2014-03-18 | 512 | 518 | 505 | 510 | 328,000 | 510 |
| 2014-03-17 | 516 | 518 | 504 | 507 | 311,000 | 507 |
| 2014-03-14 | 521 | 526 | 517 | 519 | 693,000 | 519 |
| 2014-03-13 | 527 | 536 | 527 | 530 | 252,000 | 530 |
| 2014-03-12 | 547 | 547 | 535 | 535 | 222,000 | 535 |
| 2014-03-11 | 551 | 554 | 542 | 549 | 441,000 | 549 |
| 2014-03-10 | 543 | 551 | 540 | 546 | 468,000 | 546 |
| 2014-03-07 | 537 | 550 | 533 | 544 | 899,000 | 544 |
| 2014-03-06 | 511 | 532 | 511 | 529 | 657,000 | 529 |
| 2014-03-05 | 514 | 517 | 509 | 511 | 255,000 | 511 |
| 2014-03-04 | 507 | 517 | 503 | 512 | 548,000 | 512 |
| 2014-03-03 | 502 | 504 | 495 | 502 | 545,000 | 502 |
| 2014-02-28 | 520 | 520 | 504 | 511 | 785,000 | 511 |
| 2014-02-27 | 531 | 531 | 519 | 519 | 382,000 | 519 |
| 2014-02-26 | 536 | 538 | 526 | 528 | 476,000 | 528 |
| 2014-02-25 | 534 | 541 | 534 | 539 | 200,000 | 539 |
| 2014-02-24 | 536 | 543 | 531 | 534 | 479,000 | 534 |
| 2014-02-21 | 528 | 539 | 528 | 538 | 533,000 | 538 |
| 2014-02-20 | 530 | 533 | 522 | 523 | 669,000 | 523 |
| 2014-02-19 | 522 | 532 | 521 | 529 | 644,000 | 529 |
| 2014-02-18 | 517 | 528 | 512 | 523 | 779,000 | 523 |
| 2014-02-17 | 520 | 524 | 515 | 518 | 584,000 | 518 |
| 2014-02-14 | 528 | 538 | 513 | 516 | 1,271,000 | 516 |
| 2014-02-13 | 525 | 529 | 516 | 523 | 1,079,000 | 523 |
| 2014-02-12 | 524 | 529 | 523 | 526 | 798,000 | 526 |
| 2014-02-10 | 516 | 517 | 506 | 515 | 413,000 | 515 |
| 2014-02-07 | 511 | 516 | 503 | 515 | 370,000 | 515 |
| 2014-02-06 | 488 | 527 | 484 | 505 | 1,069,000 | 505 |
| 2014-02-05 | 491 | 491 | 471 | 484 | 1,502,000 | 484 |
| 2014-02-04 | 484 | 486 | 454 | 480 | 1,865,000 | 480 |
| 2014-02-03 | 509 | 511 | 470 | 489 | 2,332,000 | 489 |
| 2014-01-31 | 552 | 555 | 516 | 524 | 1,936,000 | 524 |
| 2014-01-30 | 575 | 575 | 561 | 573 | 490,000 | 573 |
| 2014-01-29 | 564 | 598 | 564 | 596 | 996,000 | 596 |
| 2014-01-28 | 550 | 575 | 550 | 554 | 375,000 | 554 |
| 2014-01-27 | 544 | 550 | 541 | 544 | 358,000 | 544 |
| 2014-01-24 | 558 | 564 | 556 | 558 | 301,000 | 558 |
| 2014-01-23 | 571 | 573 | 562 | 562 | 371,000 | 562 |
| 2014-01-22 | 576 | 577 | 567 | 569 | 293,000 | 569 |
| 2014-01-21 | 584 | 586 | 576 | 576 | 343,000 | 576 |
| 2014-01-20 | 584 | 590 | 581 | 586 | 374,000 | 586 |
| 2014-01-17 | 583 | 586 | 575 | 583 | 517,000 | 583 |
| 2014-01-16 | 579 | 584 | 572 | 572 | 360,000 | 572 |
| 2014-01-15 | 584 | 585 | 578 | 582 | 312,000 | 582 |
| 2014-01-14 | 585 | 585 | 579 | 580 | 243,000 | 580 |
| 2014-01-10 | 580 | 587 | 578 | 587 | 226,000 | 587 |
| 2014-01-09 | 579 | 583 | 579 | 583 | 368,000 | 583 |
| 2014-01-08 | 585 | 585 | 577 | 581 | 256,000 | 581 |
| 2014-01-07 | 589 | 591 | 580 | 583 | 230,000 | 583 |
| 2014-01-06 | 593 | 593 | 584 | 585 | 174,000 | 585 |
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