1942 (株)関電工 の時系列データ [2016年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2016-12-30 | 1,048 | 1,056 | 1,042 | 1,055 | 374,000 | 1,055 |
| 2016-12-29 | 1,055 | 1,064 | 1,048 | 1,055 | 390,000 | 1,055 |
| 2016-12-28 | 1,049 | 1,068 | 1,044 | 1,062 | 384,000 | 1,062 |
| 2016-12-27 | 1,051 | 1,052 | 1,044 | 1,050 | 365,000 | 1,050 |
| 2016-12-26 | 1,046 | 1,059 | 1,046 | 1,048 | 163,000 | 1,048 |
| 2016-12-22 | 1,049 | 1,053 | 1,046 | 1,050 | 184,000 | 1,050 |
| 2016-12-21 | 1,059 | 1,066 | 1,044 | 1,047 | 385,000 | 1,047 |
| 2016-12-20 | 1,051 | 1,074 | 1,051 | 1,071 | 262,000 | 1,071 |
| 2016-12-19 | 1,069 | 1,069 | 1,050 | 1,059 | 244,000 | 1,059 |
| 2016-12-16 | 1,070 | 1,075 | 1,062 | 1,069 | 575,000 | 1,069 |
| 2016-12-15 | 1,061 | 1,067 | 1,057 | 1,064 | 389,000 | 1,064 |
| 2016-12-14 | 1,080 | 1,080 | 1,060 | 1,062 | 330,000 | 1,062 |
| 2016-12-13 | 1,049 | 1,076 | 1,049 | 1,070 | 719,000 | 1,070 |
| 2016-12-12 | 1,042 | 1,050 | 1,036 | 1,045 | 580,000 | 1,045 |
| 2016-12-09 | 1,047 | 1,052 | 1,039 | 1,050 | 623,000 | 1,050 |
| 2016-12-08 | 1,055 | 1,060 | 1,038 | 1,058 | 511,000 | 1,058 |
| 2016-12-07 | 1,055 | 1,055 | 1,036 | 1,045 | 637,000 | 1,045 |
| 2016-12-06 | 1,065 | 1,073 | 1,051 | 1,055 | 467,000 | 1,055 |
| 2016-12-05 | 1,059 | 1,069 | 1,053 | 1,067 | 612,000 | 1,067 |
| 2016-12-02 | 1,073 | 1,078 | 1,057 | 1,063 | 689,000 | 1,063 |
| 2016-12-01 | 1,067 | 1,089 | 1,067 | 1,081 | 801,000 | 1,081 |
| 2016-11-30 | 1,053 | 1,066 | 1,053 | 1,065 | 546,000 | 1,065 |
| 2016-11-29 | 1,060 | 1,061 | 1,046 | 1,053 | 529,000 | 1,053 |
| 2016-11-28 | 1,022 | 1,058 | 1,019 | 1,054 | 1,343,000 | 1,054 |
| 2016-11-25 | 1,023 | 1,023 | 1,000 | 1,006 | 574,000 | 1,006 |
| 2016-11-24 | 1,050 | 1,053 | 1,014 | 1,016 | 994,000 | 1,016 |
| 2016-11-22 | 1,024 | 1,051 | 1,021 | 1,048 | 1,452,000 | 1,048 |
| 2016-11-21 | 1,013 | 1,036 | 1,013 | 1,029 | 1,201,000 | 1,029 |
| 2016-11-18 | 996 | 1,011 | 988 | 1,008 | 1,196,000 | 1,008 |
| 2016-11-17 | 965 | 988 | 965 | 977 | 915,000 | 977 |
| 2016-11-16 | 958 | 972 | 958 | 962 | 974,000 | 962 |
| 2016-11-15 | 976 | 977 | 961 | 965 | 767,000 | 965 |
| 2016-11-14 | 983 | 988 | 968 | 974 | 510,000 | 974 |
| 2016-11-11 | 996 | 1,006 | 969 | 973 | 677,000 | 973 |
| 2016-11-10 | 995 | 1,004 | 982 | 990 | 863,000 | 990 |
| 2016-11-09 | 997 | 1,002 | 951 | 966 | 1,160,000 | 966 |
| 2016-11-08 | 1,008 | 1,008 | 998 | 998 | 577,000 | 998 |
| 2016-11-07 | 1,022 | 1,028 | 1,003 | 1,007 | 1,067,000 | 1,007 |
| 2016-11-04 | 1,010 | 1,030 | 1,004 | 1,024 | 1,194,000 | 1,024 |
| 2016-11-02 | 1,011 | 1,015 | 1,003 | 1,006 | 937,000 | 1,006 |
| 2016-11-01 | 1,004 | 1,022 | 995 | 1,018 | 1,496,000 | 1,018 |
| 2016-10-31 | 1,040 | 1,047 | 1,032 | 1,035 | 1,253,000 | 1,035 |
| 2016-10-28 | 1,025 | 1,035 | 1,014 | 1,032 | 1,048,000 | 1,032 |
| 2016-10-27 | 1,014 | 1,032 | 1,014 | 1,028 | 1,049,000 | 1,028 |
| 2016-10-26 | 991 | 1,011 | 991 | 1,009 | 1,215,000 | 1,009 |
| 2016-10-25 | 996 | 1,002 | 988 | 994 | 609,000 | 994 |
| 2016-10-24 | 993 | 1,009 | 988 | 999 | 1,052,000 | 999 |
| 2016-10-21 | 988 | 994 | 978 | 989 | 1,564,000 | 989 |
| 2016-10-20 | 970 | 979 | 966 | 973 | 590,000 | 973 |
| 2016-10-19 | 982 | 989 | 974 | 978 | 611,000 | 978 |
| 2016-10-17 | 966 | 970 | 947 | 957 | 1,377,000 | 957 |
| 2016-10-13 | 975 | 980 | 965 | 978 | 1,302,000 | 978 |
| 2016-10-12 | 941 | 951 | 941 | 945 | 491,000 | 945 |
| 2016-10-11 | 949 | 954 | 937 | 954 | 356,000 | 954 |
| 2016-10-07 | 942 | 947 | 934 | 941 | 436,000 | 941 |
| 2016-10-06 | 942 | 953 | 932 | 941 | 762,000 | 941 |
| 2016-10-05 | 948 | 951 | 934 | 938 | 665,000 | 938 |
| 2016-10-04 | 928 | 945 | 928 | 945 | 413,000 | 945 |
| 2016-10-03 | 938 | 949 | 931 | 935 | 444,000 | 935 |
| 2016-09-30 | 941 | 952 | 928 | 931 | 678,000 | 931 |
| 2016-09-29 | 950 | 952 | 938 | 942 | 466,000 | 942 |
| 2016-09-28 | 935 | 949 | 935 | 946 | 446,000 | 946 |
| 2016-09-27 | 930 | 938 | 922 | 937 | 634,000 | 937 |
| 2016-09-26 | 922 | 940 | 922 | 936 | 495,000 | 936 |
| 2016-09-23 | 918 | 928 | 910 | 927 | 448,000 | 927 |
| 2016-09-21 | 917 | 919 | 906 | 918 | 479,000 | 918 |
| 2016-09-20 | 911 | 921 | 901 | 917 | 554,000 | 917 |
| 2016-09-16 | 910 | 912 | 899 | 904 | 431,000 | 904 |
| 2016-09-15 | 914 | 914 | 906 | 907 | 560,000 | 907 |
| 2016-09-14 | 884 | 910 | 882 | 902 | 696,000 | 902 |
| 2016-09-13 | 897 | 905 | 888 | 891 | 553,000 | 891 |
| 2016-09-12 | 898 | 910 | 894 | 899 | 303,000 | 899 |
| 2016-09-09 | 918 | 923 | 908 | 909 | 378,000 | 909 |
| 2016-09-08 | 930 | 943 | 920 | 921 | 500,000 | 921 |
| 2016-09-07 | 916 | 944 | 911 | 935 | 813,000 | 935 |
| 2016-09-06 | 899 | 918 | 899 | 917 | 439,000 | 917 |
| 2016-09-05 | 913 | 915 | 891 | 897 | 438,000 | 897 |
| 2016-09-02 | 910 | 917 | 904 | 909 | 361,000 | 909 |
| 2016-09-01 | 921 | 921 | 911 | 915 | 416,000 | 915 |
| 2016-08-31 | 920 | 923 | 910 | 921 | 372,000 | 921 |
| 2016-08-30 | 918 | 921 | 911 | 920 | 285,000 | 920 |
| 2016-08-29 | 932 | 938 | 911 | 918 | 468,000 | 918 |
| 2016-08-26 | 934 | 941 | 923 | 924 | 571,000 | 924 |
| 2016-08-25 | 951 | 958 | 937 | 948 | 455,000 | 948 |
| 2016-08-24 | 934 | 953 | 930 | 949 | 563,000 | 949 |
| 2016-08-23 | 922 | 949 | 917 | 923 | 567,000 | 923 |
| 2016-08-22 | 913 | 933 | 911 | 927 | 521,000 | 927 |
| 2016-08-19 | 914 | 925 | 909 | 918 | 589,000 | 918 |
| 2016-08-18 | 915 | 925 | 913 | 921 | 488,000 | 921 |
| 2016-08-17 | 920 | 929 | 916 | 922 | 480,000 | 922 |
| 2016-08-16 | 953 | 960 | 928 | 928 | 907,000 | 928 |
| 2016-08-15 | 926 | 972 | 926 | 965 | 1,174,000 | 965 |
| 2016-08-12 | 927 | 934 | 919 | 933 | 568,000 | 933 |
| 2016-08-10 | 904 | 934 | 904 | 923 | 631,000 | 923 |
| 2016-08-09 | 903 | 925 | 896 | 919 | 784,000 | 919 |
| 2016-08-08 | 922 | 926 | 911 | 924 | 1,002,000 | 924 |
| 2016-08-05 | 902 | 914 | 889 | 899 | 1,054,000 | 899 |
| 2016-08-04 | 946 | 946 | 909 | 912 | 960,000 | 912 |
| 2016-08-03 | 942 | 959 | 927 | 949 | 1,083,000 | 949 |
| 2016-08-02 | 958 | 969 | 939 | 939 | 1,224,000 | 939 |
| 2016-08-01 | 1,000 | 1,000 | 964 | 973 | 1,463,000 | 973 |
| 2016-07-29 | 1,028 | 1,039 | 970 | 1,003 | 3,806,000 | 1,003 |
| 2016-07-28 | 877 | 902 | 870 | 894 | 1,055,000 | 894 |
| 2016-07-27 | 885 | 889 | 870 | 880 | 644,000 | 880 |
| 2016-07-26 | 879 | 891 | 872 | 885 | 741,000 | 885 |
| 2016-07-25 | 885 | 886 | 869 | 878 | 611,000 | 878 |
| 2016-07-22 | 871 | 885 | 864 | 883 | 468,000 | 883 |
| 2016-07-21 | 877 | 891 | 875 | 881 | 573,000 | 881 |
| 2016-07-20 | 875 | 888 | 864 | 884 | 473,000 | 884 |
| 2016-07-19 | 858 | 879 | 854 | 876 | 631,000 | 876 |
| 2016-07-15 | 877 | 879 | 857 | 861 | 528,000 | 861 |
| 2016-07-14 | 866 | 888 | 866 | 878 | 710,000 | 878 |
| 2016-07-13 | 860 | 865 | 847 | 858 | 990,000 | 858 |
| 2016-07-12 | 885 | 895 | 854 | 857 | 1,198,000 | 857 |
| 2016-07-11 | 858 | 883 | 858 | 875 | 748,000 | 875 |
| 2016-07-08 | 858 | 871 | 853 | 855 | 934,000 | 855 |
| 2016-07-07 | 854 | 855 | 844 | 851 | 599,000 | 851 |
| 2016-07-06 | 847 | 869 | 845 | 857 | 1,158,000 | 857 |
| 2016-07-05 | 844 | 860 | 843 | 856 | 711,000 | 856 |
| 2016-07-04 | 828 | 843 | 819 | 843 | 569,000 | 843 |
| 2016-07-01 | 839 | 843 | 823 | 828 | 663,000 | 828 |
| 2016-06-30 | 852 | 858 | 835 | 839 | 614,000 | 839 |
| 2016-06-29 | 837 | 851 | 827 | 850 | 755,000 | 850 |
| 2016-06-28 | 819 | 844 | 817 | 839 | 988,000 | 839 |
| 2016-06-27 | 785 | 832 | 783 | 828 | 935,000 | 828 |
| 2016-06-24 | 835 | 835 | 773 | 778 | 785,000 | 778 |
| 2016-06-23 | 825 | 830 | 820 | 829 | 269,000 | 829 |
| 2016-06-22 | 833 | 844 | 829 | 831 | 976,000 | 831 |
| 2016-06-21 | 852 | 852 | 807 | 843 | 1,731,000 | 843 |
| 2016-06-20 | 792 | 811 | 785 | 807 | 609,000 | 807 |
| 2016-06-17 | 788 | 793 | 776 | 781 | 707,000 | 781 |
| 2016-06-16 | 793 | 799 | 780 | 782 | 634,000 | 782 |
| 2016-06-15 | 785 | 797 | 783 | 783 | 629,000 | 783 |
| 2016-06-14 | 778 | 814 | 773 | 785 | 1,564,000 | 785 |
| 2016-06-13 | 799 | 799 | 772 | 772 | 626,000 | 772 |
| 2016-06-10 | 810 | 811 | 801 | 804 | 474,000 | 804 |
| 2016-06-09 | 807 | 814 | 805 | 809 | 448,000 | 809 |
| 2016-06-08 | 812 | 819 | 802 | 813 | 829,000 | 813 |
| 2016-06-07 | 816 | 821 | 807 | 812 | 1,043,000 | 812 |
| 2016-06-06 | 810 | 820 | 805 | 819 | 580,000 | 819 |
| 2016-06-03 | 824 | 825 | 814 | 820 | 458,000 | 820 |
| 2016-06-02 | 829 | 838 | 826 | 833 | 376,000 | 833 |
| 2016-06-01 | 837 | 842 | 823 | 842 | 831,000 | 842 |
| 2016-05-31 | 845 | 849 | 838 | 849 | 428,000 | 849 |
| 2016-05-30 | 851 | 853 | 841 | 845 | 219,000 | 845 |
| 2016-05-27 | 851 | 853 | 838 | 840 | 502,000 | 840 |
| 2016-05-26 | 854 | 856 | 849 | 855 | 363,000 | 855 |
| 2016-05-25 | 864 | 867 | 851 | 854 | 312,000 | 854 |
| 2016-05-24 | 862 | 865 | 858 | 859 | 303,000 | 859 |
| 2016-05-23 | 864 | 869 | 858 | 867 | 271,000 | 867 |
| 2016-05-20 | 877 | 882 | 868 | 873 | 405,000 | 873 |
| 2016-05-19 | 890 | 908 | 886 | 888 | 867,000 | 888 |
| 2016-05-18 | 869 | 886 | 866 | 879 | 751,000 | 879 |
| 2016-05-17 | 856 | 875 | 852 | 866 | 508,000 | 866 |
| 2016-05-16 | 845 | 864 | 845 | 853 | 275,000 | 853 |
| 2016-05-13 | 863 | 866 | 842 | 856 | 739,000 | 856 |
| 2016-05-12 | 870 | 879 | 857 | 864 | 1,085,000 | 864 |
| 2016-05-11 | 880 | 880 | 866 | 871 | 738,000 | 871 |
| 2016-05-10 | 855 | 880 | 854 | 880 | 855,000 | 880 |
| 2016-05-09 | 850 | 852 | 833 | 842 | 901,000 | 842 |
| 2016-05-06 | 841 | 854 | 838 | 850 | 1,523,000 | 850 |
| 2016-05-02 | 825 | 845 | 805 | 833 | 3,202,000 | 833 |
| 2016-04-28 | 797 | 798 | 773 | 780 | 1,144,000 | 780 |
| 2016-04-27 | 803 | 803 | 785 | 787 | 491,000 | 787 |
| 2016-04-26 | 784 | 809 | 784 | 796 | 956,000 | 796 |
| 2016-04-25 | 793 | 793 | 776 | 781 | 492,000 | 781 |
| 2016-04-22 | 796 | 803 | 788 | 793 | 731,000 | 793 |
| 2016-04-21 | 807 | 808 | 798 | 804 | 380,000 | 804 |
| 2016-04-20 | 805 | 808 | 795 | 804 | 456,000 | 804 |
| 2016-04-19 | 817 | 830 | 806 | 810 | 385,000 | 810 |
| 2016-04-18 | 789 | 815 | 773 | 812 | 593,000 | 812 |
| 2016-04-15 | 800 | 816 | 795 | 802 | 542,000 | 802 |
| 2016-04-14 | 795 | 804 | 788 | 804 | 675,000 | 804 |
| 2016-04-13 | 786 | 804 | 786 | 794 | 916,000 | 794 |
| 2016-04-12 | 785 | 797 | 779 | 786 | 845,000 | 786 |
| 2016-04-11 | 780 | 783 | 768 | 778 | 475,000 | 778 |
| 2016-04-08 | 776 | 791 | 769 | 780 | 792,000 | 780 |
| 2016-04-07 | 764 | 785 | 760 | 783 | 766,000 | 783 |
| 2016-04-06 | 756 | 773 | 753 | 773 | 828,000 | 773 |
| 2016-04-05 | 773 | 777 | 754 | 754 | 589,000 | 754 |
| 2016-04-04 | 774 | 788 | 773 | 779 | 726,000 | 779 |
| 2016-04-01 | 804 | 804 | 767 | 768 | 1,031,000 | 768 |
| 2016-03-31 | 815 | 820 | 802 | 803 | 605,000 | 803 |
| 2016-03-30 | 819 | 822 | 807 | 811 | 607,000 | 811 |
| 2016-03-29 | 794 | 813 | 792 | 810 | 676,000 | 810 |
| 2016-03-28 | 806 | 806 | 792 | 803 | 394,000 | 803 |
| 2016-03-25 | 815 | 815 | 792 | 796 | 655,000 | 796 |
| 2016-03-24 | 798 | 816 | 798 | 807 | 608,000 | 807 |
| 2016-03-23 | 808 | 814 | 795 | 802 | 609,000 | 802 |
| 2016-03-22 | 800 | 814 | 792 | 808 | 640,000 | 808 |
| 2016-03-18 | 813 | 814 | 798 | 800 | 983,000 | 800 |
| 2016-03-17 | 799 | 809 | 798 | 803 | 748,000 | 803 |
| 2016-03-16 | 783 | 800 | 781 | 798 | 1,428,000 | 798 |
| 2016-03-15 | 789 | 793 | 776 | 791 | 3,448,000 | 791 |
| 2016-03-14 | 829 | 841 | 820 | 834 | 652,000 | 834 |
| 2016-03-11 | 817 | 835 | 802 | 831 | 1,323,000 | 831 |
| 2016-03-10 | 839 | 847 | 824 | 830 | 1,090,000 | 830 |
| 2016-03-09 | 835 | 850 | 829 | 845 | 663,000 | 845 |
| 2016-03-08 | 854 | 861 | 834 | 850 | 607,000 | 850 |
| 2016-03-07 | 854 | 859 | 839 | 854 | 712,000 | 854 |
| 2016-03-04 | 838 | 865 | 832 | 864 | 756,000 | 864 |
| 2016-03-03 | 851 | 852 | 827 | 837 | 847,000 | 837 |
| 2016-03-02 | 842 | 853 | 839 | 852 | 656,000 | 852 |
| 2016-03-01 | 821 | 835 | 820 | 834 | 567,000 | 834 |
| 2016-02-29 | 844 | 858 | 831 | 832 | 810,000 | 832 |
| 2016-02-26 | 810 | 841 | 810 | 835 | 724,000 | 835 |
| 2016-02-25 | 810 | 827 | 808 | 820 | 1,006,000 | 820 |
| 2016-02-24 | 800 | 825 | 793 | 817 | 703,000 | 817 |
| 2016-02-23 | 827 | 831 | 803 | 815 | 959,000 | 815 |
| 2016-02-22 | 827 | 852 | 827 | 839 | 955,000 | 839 |
| 2016-02-19 | 822 | 844 | 809 | 837 | 1,387,000 | 837 |
| 2016-02-18 | 839 | 848 | 825 | 829 | 687,000 | 829 |
| 2016-02-17 | 829 | 845 | 816 | 829 | 889,000 | 829 |
| 2016-02-16 | 843 | 860 | 826 | 826 | 1,138,000 | 826 |
| 2016-02-15 | 839 | 846 | 822 | 838 | 1,424,000 | 838 |
| 2016-02-12 | 819 | 855 | 789 | 790 | 2,929,000 | 790 |
| 2016-02-10 | 874 | 877 | 852 | 860 | 3,363,000 | 860 |
| 2016-02-09 | 882 | 909 | 858 | 886 | 4,728,000 | 886 |
| 2016-02-08 | 755 | 788 | 755 | 777 | 986,000 | 777 |
| 2016-02-05 | 770 | 778 | 759 | 770 | 828,000 | 770 |
| 2016-02-04 | 751 | 784 | 751 | 770 | 790,000 | 770 |
| 2016-02-03 | 749 | 772 | 740 | 764 | 1,274,000 | 764 |
| 2016-02-02 | 806 | 817 | 768 | 773 | 1,230,000 | 773 |
| 2016-02-01 | 837 | 856 | 812 | 821 | 2,048,000 | 821 |
| 2016-01-29 | 723 | 740 | 711 | 732 | 450,000 | 732 |
| 2016-01-28 | 716 | 725 | 707 | 715 | 363,000 | 715 |
| 2016-01-27 | 714 | 728 | 713 | 727 | 366,000 | 727 |
| 2016-01-26 | 721 | 721 | 707 | 707 | 226,000 | 707 |
| 2016-01-25 | 740 | 743 | 721 | 726 | 340,000 | 726 |
| 2016-01-22 | 708 | 726 | 703 | 726 | 459,000 | 726 |
| 2016-01-21 | 705 | 719 | 685 | 685 | 595,000 | 685 |
| 2016-01-20 | 716 | 720 | 705 | 706 | 550,000 | 706 |
| 2016-01-19 | 726 | 733 | 714 | 722 | 464,000 | 722 |
| 2016-01-18 | 733 | 733 | 720 | 726 | 510,000 | 726 |
| 2016-01-15 | 767 | 771 | 734 | 738 | 706,000 | 738 |
| 2016-01-14 | 748 | 753 | 738 | 753 | 354,000 | 753 |
| 2016-01-13 | 751 | 764 | 750 | 763 | 179,000 | 763 |
| 2016-01-12 | 760 | 760 | 742 | 743 | 363,000 | 743 |
| 2016-01-08 | 780 | 783 | 766 | 766 | 328,000 | 766 |
| 2016-01-07 | 792 | 793 | 779 | 783 | 308,000 | 783 |
| 2016-01-06 | 804 | 811 | 789 | 792 | 245,000 | 792 |
| 2016-01-05 | 807 | 808 | 797 | 802 | 364,000 | 802 |
| 2016-01-04 | 817 | 818 | 800 | 803 | 381,000 | 803 |
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