1942 (株)関電工 の時系列データ [2017年度]

日付始値高値安値終値出来高調整後終値
2017-12-291,1911,1911,1821,186252,4001,186
2017-12-281,1861,1971,1741,188390,9001,188
2017-12-271,1871,1971,1791,184529,0001,184
2017-12-261,1701,2021,1691,1781,015,7001,178
2017-12-251,1551,1691,1541,167268,3001,167
2017-12-221,1661,1711,1531,156441,6001,156
2017-12-211,1651,1681,1481,161748,0001,161
2017-12-201,1481,1741,1411,1711,254,7001,171
2017-12-191,1491,1561,1391,152792,5001,152
2017-12-181,1371,1501,1311,141870,0001,141
2017-12-151,1441,1441,1181,129766,2001,129
2017-12-141,1171,1281,1171,126416,3001,126
2017-12-131,1181,1251,1111,117373,9001,117
2017-12-121,1261,1311,1201,122390,5001,122
2017-12-111,1261,1271,1131,125688,0001,125
2017-12-081,1181,1361,1181,133624,4001,133
2017-12-071,1411,1411,1201,128796,7001,128
2017-12-061,1641,1641,1231,1341,316,1001,134
2017-12-051,1341,1731,1251,1671,918,1001,167
2017-12-041,1401,1441,1121,114778,3001,114
2017-12-011,1071,1221,1041,111560,0001,111
2017-11-301,1061,1091,1001,105855,2001,105
2017-11-291,1161,1161,1021,110357,9001,110
2017-11-281,1101,1121,1041,106270,4001,106
2017-11-271,1211,1221,1101,113337,4001,113
2017-11-241,1251,1261,1191,122169,4001,122
2017-11-221,1271,1351,1201,131423,5001,131
2017-11-211,1251,1321,1181,122325,8001,122
2017-11-201,1071,1181,1021,117359,7001,117
2017-11-171,1151,1191,1011,107685,9001,107
2017-11-161,1001,1161,0821,112801,1001,112
2017-11-151,1471,1471,1171,118673,3001,118
2017-11-131,1401,1461,1371,138451,3001,138
2017-11-101,1421,1521,1401,146736,5001,146
2017-11-091,1501,1601,1401,152916,7001,152
2017-11-081,1421,1471,1251,142938,4001,142
2017-11-071,1911,1911,1411,1451,378,2001,145
2017-11-061,1561,1841,1511,1841,333,8001,184
2017-11-021,1201,1501,1091,1491,434,5001,149
2017-11-011,1151,1241,0551,1131,798,7001,113
2017-10-311,1551,1751,1041,1151,857,4001,115
2017-10-301,1651,1651,1451,150780,8001,150
2017-10-271,1711,1711,1571,160708,8001,160
2017-10-261,1611,1741,1551,170367,0001,170
2017-10-251,1811,1821,1631,166545,7001,166
2017-10-241,1771,1801,1701,176544,3001,176
2017-10-231,1801,1841,1671,167448,3001,167
2017-10-201,1641,1741,1621,171591,3001,171
2017-10-191,1721,1741,1571,159451,6001,159
2017-10-181,1641,1651,1541,165359,9001,165
2017-10-171,1701,1721,1541,162372,1001,162
2017-10-161,1551,1661,1481,162476,3001,162
2017-10-131,1351,1491,1351,142575,9001,142
2017-10-121,1471,1491,1311,135490,1001,135
2017-10-111,1421,1531,1421,146387,4001,146
2017-10-101,1181,1441,1161,141567,6001,141
2017-10-061,1141,1181,1091,114679,1001,114
2017-10-051,1211,1271,1111,116942,8001,116
2017-10-041,1411,1431,1221,128750,1001,128
2017-10-031,1461,1511,1421,149444,7001,149
2017-10-021,1741,1751,1461,149832,5001,149
2017-09-291,1651,1831,1601,181509,0001,181
2017-09-281,1631,1741,1551,168349,0001,168
2017-09-271,1741,1741,1501,161555,0001,161
2017-09-261,1701,1831,1671,175523,0001,175
2017-09-251,1561,1711,1541,170306,0001,170
2017-09-221,1561,1601,1481,152483,0001,152
2017-09-211,1641,1641,1481,149600,0001,149
2017-09-201,1701,1721,1581,159562,0001,159
2017-09-191,1601,1791,1511,179592,0001,179
2017-09-151,1461,1491,1421,149349,0001,149
2017-09-141,1501,1511,1371,147734,0001,147
2017-09-131,1301,1311,1191,127716,0001,127
2017-09-121,1541,1541,1161,1191,140,0001,119
2017-09-111,1541,1541,1361,141373,0001,141
2017-09-081,1511,1531,1391,142534,0001,142
2017-09-071,1371,1601,1361,154727,0001,154
2017-09-061,1141,1381,1141,137822,0001,137
2017-09-051,1501,1511,1161,1201,276,0001,120
2017-09-041,1691,1691,1521,163373,0001,163
2017-09-011,1821,1831,1591,170481,0001,170
2017-08-311,1741,1791,1681,178455,0001,178
2017-08-301,1641,1801,1571,177815,0001,177
2017-08-291,1501,1601,1471,158481,0001,158
2017-08-281,1451,1541,1441,150430,0001,150
2017-08-251,1511,1511,1391,144310,0001,144
2017-08-241,1571,1581,1431,145528,0001,145
2017-08-231,1731,1771,1531,158378,0001,158
2017-08-221,1611,1661,1571,161470,0001,161
2017-08-211,1601,1761,1591,171314,0001,171
2017-08-181,1781,1781,1591,163596,0001,163
2017-08-171,1891,1901,1751,179781,0001,179
2017-08-161,1871,1961,1831,190565,0001,190
2017-08-151,2081,2081,1951,198549,0001,198
2017-08-141,1851,2041,1771,188952,0001,188
2017-08-101,2191,2191,1961,207969,0001,207
2017-08-091,2281,2311,2161,220845,0001,220
2017-08-081,2361,2451,2291,230596,0001,230
2017-08-071,2651,2651,2401,245797,0001,245
2017-08-041,2381,2701,2361,257713,0001,257
2017-08-031,2401,2601,2351,253988,0001,253
2017-08-021,2201,2291,2001,220798,0001,220
2017-08-011,1881,2251,1881,2181,903,0001,218
2017-07-311,1281,2081,0971,1802,604,0001,180
2017-07-281,1271,1421,1251,142721,0001,142
2017-07-271,1481,1491,1181,120994,0001,120
2017-07-261,1411,1471,1361,147381,0001,147
2017-07-251,1451,1451,1341,137348,0001,137
2017-07-241,1491,1501,1411,145325,0001,145
2017-07-211,1661,1661,1511,155410,0001,155
2017-07-201,1431,1641,1391,164653,0001,164
2017-07-191,1211,1421,1211,140381,0001,140
2017-07-181,1241,1311,1221,128416,0001,128
2017-07-141,1281,1331,1181,122442,0001,122
2017-07-131,1351,1441,1251,128365,0001,128
2017-07-121,1361,1471,1281,132452,0001,132
2017-07-111,1261,1501,1241,150615,0001,150
2017-07-101,1321,1331,1161,1211,043,0001,121
2017-07-071,1591,1611,1211,1321,430,0001,132
2017-07-061,1561,1771,1561,174471,0001,174
2017-07-051,1611,1721,1561,172496,0001,172
2017-07-041,1851,1851,1651,167530,0001,167
2017-07-031,1771,1931,1771,183481,0001,183
2017-06-301,1721,1861,1671,182944,0001,182
2017-06-291,1691,1771,1651,175352,0001,175
2017-06-281,1561,1761,1561,163640,0001,163
2017-06-271,1741,1831,1721,177403,0001,177
2017-06-261,1901,1941,1841,184287,0001,184
2017-06-231,1881,1971,1881,192376,0001,192
2017-06-221,1951,2041,1921,195404,0001,195
2017-06-211,1871,2041,1871,191577,0001,191
2017-06-201,1801,1941,1791,186517,0001,186
2017-06-191,1681,1851,1631,182590,0001,182
2017-06-161,1671,1731,1551,163722,0001,163
2017-06-151,1481,1631,1461,161565,0001,161
2017-06-141,1561,1601,1361,1361,036,0001,136
2017-06-131,1601,1751,1531,161767,0001,161
2017-06-121,1271,1641,1101,1641,450,0001,164
2017-06-091,1051,1131,1041,107535,0001,107
2017-06-081,1251,1251,1141,115616,0001,115
2017-06-071,1191,1271,1141,116518,0001,116
2017-06-061,1331,1391,1261,127361,0001,127
2017-06-051,1161,1451,1161,139529,0001,139
2017-06-021,1371,1391,1161,116714,0001,116
2017-06-011,1301,1371,1191,136650,0001,136
2017-05-311,1351,1361,1161,130706,0001,130
2017-05-301,1321,1431,1231,141463,0001,141
2017-05-291,1211,1301,1161,128500,0001,128
2017-05-261,1331,1331,1181,125397,0001,125
2017-05-251,1281,1331,1231,127374,0001,127
2017-05-241,1251,1291,1201,121404,0001,121
2017-05-231,1191,1331,1171,125416,0001,125
2017-05-221,1121,1211,1071,119429,0001,119
2017-05-191,1261,1281,1091,112582,0001,112
2017-05-181,1221,1331,1201,132529,0001,132
2017-05-171,1261,1451,1261,137476,0001,137
2017-05-161,1391,1401,1251,133574,0001,133
2017-05-151,1401,1461,1301,133639,0001,133
2017-05-121,1301,1461,1271,145588,0001,145
2017-05-111,1371,1401,1271,130516,0001,130
2017-05-101,1381,1521,1331,143927,0001,143
2017-05-091,1271,1461,1121,1381,350,0001,138
2017-05-081,1091,1351,1001,1292,021,0001,129
2017-05-021,1011,1101,1001,1101,213,0001,110
2017-05-011,1101,1161,0971,1051,006,0001,105
2017-04-281,0411,1121,0411,1082,304,0001,108
2017-04-271,0571,0611,0491,052582,0001,052
2017-04-261,0571,0641,0521,055713,0001,055
2017-04-251,0571,0621,0551,058457,0001,058
2017-04-241,0551,0681,0511,067588,0001,067
2017-04-211,0491,0511,0411,051456,0001,051
2017-04-201,0441,0531,0321,039710,0001,039
2017-04-191,0321,0391,0281,032640,0001,032
2017-04-181,0211,0451,0211,042695,0001,042
2017-04-171,0071,0231,0061,022318,0001,022
2017-04-141,0261,0281,0081,014626,0001,014
2017-04-131,0051,0261,0051,026780,0001,026
2017-04-121,0071,0171,0071,016415,0001,016
2017-04-111,0231,0281,0101,014413,0001,014
2017-04-101,0141,0281,0141,025675,0001,025
2017-04-079981,0129961,007992,0001,007
2017-04-061,0111,0169911,0031,058,0001,003
2017-04-051,0121,0261,0051,024886,0001,024
2017-04-041,0001,0219971,0161,133,0001,016
2017-04-031,0071,0089861,000839,0001,000
2017-03-311,0011,010995995701,000995
2017-03-301,0181,0221,0001,001629,0001,001
2017-03-291,0311,0321,0081,015735,0001,015
2017-03-281,0301,0401,0291,038583,0001,038
2017-03-271,0211,0231,0101,022516,0001,022
2017-03-241,0251,0431,0201,023731,0001,023
2017-03-231,0071,0311,0071,026955,0001,026
2017-03-221,0021,0251,0021,017957,0001,017
2017-03-219911,0379911,026878,0001,026
2017-03-171,0151,0281,0051,009861,0001,009
2017-03-161,0161,0201,0041,006657,0001,006
2017-03-151,0201,0301,0141,014668,0001,014
2017-03-141,0131,0271,0031,0201,579,0001,020
2017-03-139801,0009759991,199,000999
2017-03-10985985968974587,000974
2017-03-09972980970977902,000977
2017-03-08956964953964526,000964
2017-03-07948959948953596,000953
2017-03-06959963946948675,000948
2017-03-03961967956959930,000959
2017-03-029509599489571,056,000957
2017-03-01939943928940737,000940
2017-02-28932942928932723,000932
2017-02-27928931922923534,000923
2017-02-24928933923930600,000930
2017-02-23934934918926669,000926
2017-02-22926933924933777,000933
2017-02-21929929921923548,000923
2017-02-20915930915925734,000925
2017-02-17914920909913597,000913
2017-02-16911918904916918,000916
2017-02-159239269109111,400,000911
2017-02-14926935925925660,000925
2017-02-13935936922926687,000926
2017-02-10926931912929727,000929
2017-02-099159219079131,670,000913
2017-02-089389439269301,133,000930
2017-02-07957957943944910,000944
2017-02-06970975960969981,000969
2017-02-039499739459621,637,000962
2017-02-029599629319361,808,000936
2017-02-019459889029644,625,000964
2017-01-311,0531,0561,0441,049513,0001,049
2017-01-301,0621,0691,0561,064424,0001,064
2017-01-271,0641,0681,0601,065380,0001,065
2017-01-261,0501,0611,0491,058629,0001,058
2017-01-251,0581,0631,0451,047355,0001,047
2017-01-241,0411,0611,0391,054569,0001,054
2017-01-231,0401,0441,0341,036218,0001,036
2017-01-201,0371,0451,0351,040499,0001,040
2017-01-191,0341,0411,0311,039259,0001,039
2017-01-181,0301,0371,0241,035418,0001,035
2017-01-171,0471,0591,0291,034704,0001,034
2017-01-161,0551,0681,0531,060357,0001,060
2017-01-131,0501,0601,0451,051661,0001,051
2017-01-121,0741,0761,0551,061392,0001,061
2017-01-111,0851,0861,0651,074541,0001,074
2017-01-101,0821,1091,0791,085940,0001,085
2017-01-061,0751,0821,0681,080349,0001,080
2017-01-051,0801,0811,0661,077466,0001,077
2017-01-041,0561,0781,0561,073537,0001,073

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