1942 (株)関電工 の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 811 | 817 | 807 | 814 | 211,000 | 814 |
| 2015-12-29 | 800 | 818 | 791 | 815 | 515,000 | 815 |
| 2015-12-28 | 802 | 802 | 784 | 796 | 218,000 | 796 |
| 2015-12-25 | 795 | 799 | 784 | 787 | 326,000 | 787 |
| 2015-12-24 | 800 | 804 | 782 | 785 | 446,000 | 785 |
| 2015-12-22 | 799 | 806 | 798 | 798 | 253,000 | 798 |
| 2015-12-21 | 813 | 817 | 797 | 805 | 406,000 | 805 |
| 2015-12-18 | 832 | 837 | 822 | 823 | 982,000 | 823 |
| 2015-12-17 | 811 | 824 | 806 | 821 | 753,000 | 821 |
| 2015-12-16 | 786 | 797 | 778 | 796 | 587,000 | 796 |
| 2015-12-15 | 791 | 792 | 781 | 781 | 413,000 | 781 |
| 2015-12-14 | 796 | 800 | 786 | 797 | 594,000 | 797 |
| 2015-12-11 | 789 | 805 | 787 | 804 | 707,000 | 804 |
| 2015-12-10 | 803 | 809 | 797 | 800 | 520,000 | 800 |
| 2015-12-09 | 817 | 820 | 807 | 807 | 372,000 | 807 |
| 2015-12-08 | 820 | 829 | 807 | 824 | 666,000 | 824 |
| 2015-12-07 | 834 | 837 | 823 | 826 | 278,000 | 826 |
| 2015-12-04 | 831 | 835 | 822 | 825 | 493,000 | 825 |
| 2015-12-03 | 841 | 846 | 835 | 842 | 459,000 | 842 |
| 2015-12-02 | 846 | 851 | 836 | 847 | 622,000 | 847 |
| 2015-12-01 | 851 | 858 | 844 | 856 | 339,000 | 856 |
| 2015-11-30 | 842 | 849 | 836 | 844 | 533,000 | 844 |
| 2015-11-27 | 856 | 861 | 848 | 855 | 347,000 | 855 |
| 2015-11-26 | 862 | 873 | 860 | 868 | 325,000 | 868 |
| 2015-11-25 | 870 | 879 | 847 | 862 | 502,000 | 862 |
| 2015-11-24 | 865 | 868 | 859 | 867 | 311,000 | 867 |
| 2015-11-20 | 852 | 862 | 848 | 857 | 411,000 | 857 |
| 2015-11-19 | 849 | 859 | 841 | 857 | 585,000 | 857 |
| 2015-11-18 | 835 | 855 | 832 | 839 | 457,000 | 839 |
| 2015-11-17 | 841 | 845 | 836 | 837 | 432,000 | 837 |
| 2015-11-16 | 831 | 847 | 822 | 843 | 386,000 | 843 |
| 2015-11-13 | 859 | 861 | 840 | 845 | 731,000 | 845 |
| 2015-11-12 | 823 | 833 | 823 | 831 | 415,000 | 831 |
| 2015-11-11 | 826 | 830 | 824 | 827 | 296,000 | 827 |
| 2015-11-10 | 821 | 833 | 818 | 823 | 364,000 | 823 |
| 2015-11-09 | 825 | 836 | 823 | 829 | 525,000 | 829 |
| 2015-11-06 | 826 | 848 | 824 | 831 | 1,441,000 | 831 |
| 2015-11-05 | 794 | 804 | 783 | 785 | 911,000 | 785 |
| 2015-11-04 | 814 | 820 | 792 | 797 | 1,988,000 | 797 |
| 2015-11-02 | 828 | 829 | 798 | 810 | 1,571,000 | 810 |
| 2015-10-30 | 834 | 870 | 834 | 858 | 736,000 | 858 |
| 2015-10-29 | 837 | 845 | 832 | 840 | 1,330,000 | 840 |
| 2015-10-28 | 834 | 848 | 832 | 843 | 608,000 | 843 |
| 2015-10-27 | 842 | 849 | 838 | 838 | 542,000 | 838 |
| 2015-10-26 | 840 | 844 | 836 | 841 | 615,000 | 841 |
| 2015-10-23 | 850 | 850 | 836 | 840 | 465,000 | 840 |
| 2015-10-22 | 848 | 858 | 836 | 842 | 661,000 | 842 |
| 2015-10-21 | 852 | 863 | 846 | 863 | 291,000 | 863 |
| 2015-10-20 | 854 | 865 | 848 | 852 | 512,000 | 852 |
| 2015-10-19 | 841 | 848 | 832 | 843 | 276,000 | 843 |
| 2015-10-16 | 863 | 869 | 838 | 841 | 352,000 | 841 |
| 2015-10-15 | 832 | 862 | 832 | 859 | 311,000 | 859 |
| 2015-10-14 | 845 | 859 | 830 | 847 | 713,000 | 847 |
| 2015-10-13 | 841 | 855 | 841 | 849 | 540,000 | 849 |
| 2015-10-09 | 820 | 847 | 812 | 846 | 860,000 | 846 |
| 2015-10-08 | 809 | 818 | 799 | 811 | 935,000 | 811 |
| 2015-10-07 | 776 | 806 | 762 | 803 | 1,257,000 | 803 |
| 2015-10-06 | 767 | 767 | 756 | 762 | 1,009,000 | 762 |
| 2015-10-05 | 752 | 757 | 747 | 752 | 543,000 | 752 |
| 2015-10-02 | 763 | 768 | 744 | 748 | 467,000 | 748 |
| 2015-10-01 | 784 | 786 | 768 | 768 | 591,000 | 768 |
| 2015-09-30 | 762 | 782 | 755 | 772 | 801,000 | 772 |
| 2015-09-29 | 762 | 766 | 744 | 747 | 431,000 | 747 |
| 2015-09-28 | 759 | 777 | 755 | 774 | 341,000 | 774 |
| 2015-09-25 | 759 | 778 | 759 | 778 | 589,000 | 778 |
| 2015-09-24 | 757 | 760 | 750 | 754 | 542,000 | 754 |
| 2015-09-18 | 787 | 787 | 770 | 771 | 338,000 | 771 |
| 2015-09-17 | 779 | 789 | 764 | 786 | 408,000 | 786 |
| 2015-09-16 | 782 | 782 | 758 | 766 | 548,000 | 766 |
| 2015-09-15 | 789 | 819 | 781 | 783 | 849,000 | 783 |
| 2015-09-14 | 793 | 796 | 772 | 774 | 683,000 | 774 |
| 2015-09-11 | 793 | 803 | 786 | 793 | 697,000 | 793 |
| 2015-09-10 | 769 | 793 | 760 | 790 | 633,000 | 790 |
| 2015-09-09 | 791 | 795 | 775 | 787 | 548,000 | 787 |
| 2015-09-08 | 795 | 804 | 765 | 767 | 605,000 | 767 |
| 2015-09-07 | 799 | 813 | 785 | 791 | 780,000 | 791 |
| 2015-09-04 | 793 | 803 | 777 | 787 | 651,000 | 787 |
| 2015-09-03 | 795 | 815 | 784 | 785 | 590,000 | 785 |
| 2015-09-02 | 769 | 804 | 764 | 797 | 782,000 | 797 |
| 2015-09-01 | 801 | 804 | 769 | 770 | 495,000 | 770 |
| 2015-08-31 | 806 | 810 | 796 | 809 | 416,000 | 809 |
| 2015-08-28 | 785 | 799 | 781 | 795 | 432,000 | 795 |
| 2015-08-27 | 769 | 779 | 763 | 770 | 408,000 | 770 |
| 2015-08-26 | 750 | 767 | 745 | 757 | 641,000 | 757 |
| 2015-08-25 | 763 | 779 | 735 | 740 | 784,000 | 740 |
| 2015-08-24 | 799 | 812 | 774 | 776 | 449,000 | 776 |
| 2015-08-21 | 812 | 827 | 811 | 814 | 533,000 | 814 |
| 2015-08-20 | 830 | 839 | 824 | 827 | 358,000 | 827 |
| 2015-08-19 | 827 | 850 | 827 | 841 | 568,000 | 841 |
| 2015-08-18 | 832 | 843 | 823 | 827 | 659,000 | 827 |
| 2015-08-17 | 843 | 849 | 836 | 840 | 297,000 | 840 |
| 2015-08-14 | 850 | 852 | 836 | 842 | 478,000 | 842 |
| 2015-08-13 | 851 | 866 | 847 | 850 | 422,000 | 850 |
| 2015-08-12 | 851 | 865 | 842 | 859 | 810,000 | 859 |
| 2015-08-11 | 860 | 862 | 848 | 856 | 621,000 | 856 |
| 2015-08-10 | 860 | 864 | 850 | 859 | 855,000 | 859 |
| 2015-08-07 | 873 | 873 | 857 | 863 | 582,000 | 863 |
| 2015-08-06 | 873 | 895 | 866 | 875 | 725,000 | 875 |
| 2015-08-05 | 863 | 878 | 857 | 862 | 395,000 | 862 |
| 2015-08-04 | 871 | 874 | 854 | 862 | 412,000 | 862 |
| 2015-08-03 | 829 | 890 | 829 | 876 | 2,279,000 | 876 |
| 2015-07-31 | 821 | 821 | 805 | 813 | 521,000 | 813 |
| 2015-07-30 | 815 | 832 | 815 | 821 | 593,000 | 821 |
| 2015-07-29 | 815 | 818 | 809 | 814 | 346,000 | 814 |
| 2015-07-28 | 788 | 810 | 785 | 807 | 733,000 | 807 |
| 2015-07-27 | 786 | 788 | 773 | 778 | 317,000 | 778 |
| 2015-07-24 | 776 | 789 | 774 | 786 | 324,000 | 786 |
| 2015-07-23 | 778 | 778 | 771 | 774 | 114,000 | 774 |
| 2015-07-22 | 779 | 780 | 772 | 776 | 169,000 | 776 |
| 2015-07-21 | 778 | 778 | 768 | 777 | 151,000 | 777 |
| 2015-07-17 | 783 | 783 | 773 | 776 | 146,000 | 776 |
| 2015-07-16 | 777 | 783 | 770 | 782 | 306,000 | 782 |
| 2015-07-15 | 767 | 782 | 767 | 780 | 295,000 | 780 |
| 2015-07-14 | 770 | 771 | 763 | 768 | 252,000 | 768 |
| 2015-07-13 | 756 | 764 | 752 | 763 | 117,000 | 763 |
| 2015-07-10 | 762 | 765 | 751 | 753 | 315,000 | 753 |
| 2015-07-09 | 741 | 754 | 717 | 753 | 283,000 | 753 |
| 2015-07-08 | 774 | 778 | 751 | 751 | 376,000 | 751 |
| 2015-07-07 | 774 | 786 | 774 | 780 | 318,000 | 780 |
| 2015-07-06 | 786 | 792 | 768 | 769 | 255,000 | 769 |
| 2015-07-03 | 792 | 795 | 787 | 794 | 158,000 | 794 |
| 2015-07-02 | 793 | 799 | 789 | 796 | 312,000 | 796 |
| 2015-07-01 | 768 | 786 | 756 | 785 | 289,000 | 785 |
| 2015-06-30 | 767 | 773 | 761 | 764 | 360,000 | 764 |
| 2015-06-29 | 761 | 776 | 761 | 767 | 355,000 | 767 |
| 2015-06-26 | 790 | 791 | 781 | 787 | 338,000 | 787 |
| 2015-06-25 | 796 | 803 | 791 | 793 | 294,000 | 793 |
| 2015-06-24 | 806 | 810 | 799 | 802 | 287,000 | 802 |
| 2015-06-23 | 808 | 808 | 800 | 806 | 353,000 | 806 |
| 2015-06-22 | 800 | 813 | 799 | 808 | 325,000 | 808 |
| 2015-06-19 | 812 | 814 | 795 | 803 | 493,000 | 803 |
| 2015-06-18 | 814 | 819 | 799 | 802 | 404,000 | 802 |
| 2015-06-17 | 800 | 813 | 798 | 808 | 577,000 | 808 |
| 2015-06-16 | 780 | 803 | 780 | 796 | 717,000 | 796 |
| 2015-06-15 | 773 | 783 | 768 | 781 | 200,000 | 781 |
| 2015-06-12 | 776 | 780 | 774 | 776 | 331,000 | 776 |
| 2015-06-11 | 779 | 784 | 772 | 776 | 217,000 | 776 |
| 2015-06-10 | 772 | 783 | 771 | 775 | 274,000 | 775 |
| 2015-06-09 | 782 | 786 | 776 | 776 | 213,000 | 776 |
| 2015-06-08 | 794 | 795 | 787 | 787 | 180,000 | 787 |
| 2015-06-05 | 774 | 798 | 769 | 794 | 664,000 | 794 |
| 2015-06-04 | 784 | 784 | 774 | 780 | 423,000 | 780 |
| 2015-06-03 | 779 | 784 | 773 | 781 | 366,000 | 781 |
| 2015-06-02 | 783 | 783 | 774 | 781 | 383,000 | 781 |
| 2015-06-01 | 766 | 786 | 765 | 785 | 515,000 | 785 |
| 2015-05-29 | 772 | 779 | 762 | 767 | 584,000 | 767 |
| 2015-05-28 | 777 | 780 | 771 | 780 | 460,000 | 780 |
| 2015-05-27 | 775 | 784 | 768 | 777 | 971,000 | 777 |
| 2015-05-26 | 774 | 788 | 771 | 785 | 485,000 | 785 |
| 2015-05-25 | 794 | 794 | 773 | 782 | 692,000 | 782 |
| 2015-05-22 | 774 | 794 | 768 | 792 | 860,000 | 792 |
| 2015-05-21 | 766 | 766 | 760 | 764 | 389,000 | 764 |
| 2015-05-20 | 771 | 776 | 757 | 772 | 528,000 | 772 |
| 2015-05-19 | 765 | 778 | 761 | 771 | 582,000 | 771 |
| 2015-05-18 | 767 | 767 | 754 | 762 | 524,000 | 762 |
| 2015-05-15 | 770 | 770 | 757 | 761 | 292,000 | 761 |
| 2015-05-14 | 774 | 780 | 768 | 776 | 609,000 | 776 |
| 2015-05-13 | 764 | 774 | 759 | 766 | 591,000 | 766 |
| 2015-05-12 | 760 | 768 | 752 | 762 | 735,000 | 762 |
| 2015-05-11 | 747 | 762 | 740 | 759 | 639,000 | 759 |
| 2015-05-08 | 721 | 740 | 717 | 725 | 546,000 | 725 |
| 2015-05-07 | 738 | 742 | 726 | 726 | 739,000 | 726 |
| 2015-05-01 | 742 | 745 | 737 | 740 | 525,000 | 740 |
| 2015-04-30 | 788 | 794 | 748 | 755 | 2,043,000 | 755 |
| 2015-04-28 | 725 | 725 | 713 | 716 | 352,000 | 716 |
| 2015-04-27 | 708 | 720 | 708 | 720 | 447,000 | 720 |
| 2015-04-24 | 699 | 712 | 698 | 708 | 437,000 | 708 |
| 2015-04-23 | 699 | 706 | 696 | 703 | 493,000 | 703 |
| 2015-04-22 | 690 | 705 | 687 | 701 | 340,000 | 701 |
| 2015-04-21 | 693 | 695 | 689 | 693 | 247,000 | 693 |
| 2015-04-20 | 696 | 700 | 689 | 694 | 209,000 | 694 |
| 2015-04-17 | 707 | 707 | 696 | 697 | 194,000 | 697 |
| 2015-04-16 | 697 | 710 | 697 | 707 | 345,000 | 707 |
| 2015-04-15 | 697 | 701 | 693 | 697 | 340,000 | 697 |
| 2015-04-14 | 683 | 701 | 683 | 698 | 252,000 | 698 |
| 2015-04-13 | 681 | 693 | 675 | 684 | 504,000 | 684 |
| 2015-04-10 | 687 | 693 | 682 | 690 | 364,000 | 690 |
| 2015-04-09 | 693 | 695 | 690 | 691 | 289,000 | 691 |
| 2015-04-08 | 698 | 698 | 691 | 695 | 435,000 | 695 |
| 2015-04-07 | 696 | 707 | 695 | 698 | 346,000 | 698 |
| 2015-04-06 | 696 | 700 | 693 | 699 | 206,000 | 699 |
| 2015-04-03 | 695 | 702 | 689 | 696 | 228,000 | 696 |
| 2015-04-02 | 688 | 705 | 685 | 695 | 600,000 | 695 |
| 2015-04-01 | 694 | 698 | 683 | 688 | 893,000 | 688 |
| 2015-03-31 | 701 | 705 | 695 | 697 | 535,000 | 697 |
| 2015-03-30 | 691 | 696 | 684 | 696 | 353,000 | 696 |
| 2015-03-27 | 699 | 702 | 687 | 689 | 624,000 | 689 |
| 2015-03-26 | 724 | 727 | 713 | 715 | 628,000 | 715 |
| 2015-03-25 | 730 | 732 | 719 | 724 | 509,000 | 724 |
| 2015-03-24 | 720 | 735 | 716 | 723 | 692,000 | 723 |
| 2015-03-23 | 690 | 719 | 690 | 715 | 905,000 | 715 |
| 2015-03-20 | 675 | 704 | 674 | 693 | 1,278,000 | 693 |
| 2015-03-19 | 666 | 675 | 663 | 669 | 666,000 | 669 |
| 2015-03-18 | 679 | 679 | 665 | 669 | 663,000 | 669 |
| 2015-03-17 | 678 | 684 | 675 | 677 | 545,000 | 677 |
| 2015-03-16 | 675 | 681 | 662 | 678 | 751,000 | 678 |
| 2015-03-13 | 670 | 681 | 664 | 676 | 815,000 | 676 |
| 2015-03-12 | 656 | 667 | 651 | 661 | 668,000 | 661 |
| 2015-03-11 | 656 | 668 | 654 | 657 | 812,000 | 657 |
| 2015-03-10 | 660 | 663 | 647 | 655 | 845,000 | 655 |
| 2015-03-09 | 662 | 664 | 656 | 659 | 489,000 | 659 |
| 2015-03-06 | 666 | 672 | 664 | 667 | 454,000 | 667 |
| 2015-03-05 | 678 | 679 | 665 | 668 | 637,000 | 668 |
| 2015-03-04 | 684 | 689 | 678 | 682 | 372,000 | 682 |
| 2015-03-03 | 701 | 702 | 690 | 693 | 347,000 | 693 |
| 2015-03-02 | 701 | 703 | 696 | 701 | 576,000 | 701 |
| 2015-02-27 | 700 | 700 | 687 | 691 | 596,000 | 691 |
| 2015-02-26 | 691 | 701 | 688 | 699 | 501,000 | 699 |
| 2015-02-25 | 687 | 699 | 686 | 693 | 609,000 | 693 |
| 2015-02-24 | 698 | 700 | 675 | 680 | 789,000 | 680 |
| 2015-02-23 | 706 | 722 | 697 | 704 | 984,000 | 704 |
| 2015-02-20 | 694 | 707 | 693 | 704 | 583,000 | 704 |
| 2015-02-19 | 696 | 699 | 689 | 694 | 364,000 | 694 |
| 2015-02-18 | 690 | 700 | 687 | 693 | 756,000 | 693 |
| 2015-02-17 | 669 | 684 | 669 | 684 | 479,000 | 684 |
| 2015-02-16 | 679 | 681 | 665 | 666 | 786,000 | 666 |
| 2015-02-13 | 667 | 679 | 661 | 677 | 555,000 | 677 |
| 2015-02-12 | 673 | 679 | 660 | 664 | 873,000 | 664 |
| 2015-02-10 | 660 | 670 | 657 | 669 | 577,000 | 669 |
| 2015-02-09 | 666 | 668 | 659 | 661 | 416,000 | 661 |
| 2015-02-06 | 656 | 661 | 650 | 656 | 492,000 | 656 |
| 2015-02-05 | 662 | 663 | 648 | 650 | 597,000 | 650 |
| 2015-02-04 | 661 | 670 | 658 | 662 | 430,000 | 662 |
| 2015-02-03 | 662 | 666 | 649 | 655 | 781,000 | 655 |
| 2015-02-02 | 691 | 691 | 659 | 663 | 1,065,000 | 663 |
| 2015-01-30 | 719 | 719 | 688 | 698 | 2,297,000 | 698 |
| 2015-01-29 | 762 | 772 | 740 | 750 | 1,211,000 | 750 |
| 2015-01-28 | 731 | 779 | 727 | 773 | 1,233,000 | 773 |
| 2015-01-27 | 723 | 738 | 719 | 731 | 820,000 | 731 |
| 2015-01-26 | 695 | 716 | 687 | 713 | 739,000 | 713 |
| 2015-01-23 | 692 | 714 | 689 | 710 | 873,000 | 710 |
| 2015-01-22 | 676 | 685 | 672 | 685 | 380,000 | 685 |
| 2015-01-21 | 691 | 692 | 673 | 679 | 611,000 | 679 |
| 2015-01-20 | 685 | 690 | 674 | 689 | 469,000 | 689 |
| 2015-01-19 | 688 | 691 | 681 | 683 | 202,000 | 683 |
| 2015-01-16 | 687 | 687 | 672 | 681 | 418,000 | 681 |
| 2015-01-15 | 678 | 699 | 678 | 693 | 509,000 | 693 |
| 2015-01-14 | 672 | 684 | 672 | 679 | 486,000 | 679 |
| 2015-01-13 | 674 | 680 | 672 | 676 | 406,000 | 676 |
| 2015-01-09 | 688 | 697 | 685 | 687 | 446,000 | 687 |
| 2015-01-08 | 682 | 687 | 673 | 683 | 331,000 | 683 |
| 2015-01-07 | 672 | 680 | 670 | 672 | 192,000 | 672 |
| 2015-01-06 | 685 | 688 | 676 | 678 | 361,000 | 678 |
| 2015-01-05 | 692 | 695 | 683 | 688 | 383,000 | 688 |
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