1942 (株)関電工の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	863	864	857	857	164,600	857
2021-12-29	856	867	856	867	144,000	867
2021-12-28	847	856	845	854	171,400	854
2021-12-27	842	842	834	840	178,400	840
2021-12-24	849	849	843	843	97,600	843
2021-12-23	855	856	846	850	106,600	850
2021-12-22	852	852	845	848	125,600	848
2021-12-21	849	851	840	845	186,600	845
2021-12-20	848	849	837	839	164,100	839
2021-12-17	861	864	852	857	339,800	857
2021-12-16	860	864	857	864	245,300	864
2021-12-15	848	856	848	854	117,300	854
2021-12-14	844	851	843	844	316,600	844
2021-12-13	845	849	837	839	147,300	839
2021-12-10	850	850	836	841	153,200	841
2021-12-09	845	851	840	845	188,200	845
2021-12-08	861	865	844	844	230,300	844
2021-12-07	848	862	840	860	341,900	860
2021-12-06	831	842	831	838	219,300	838
2021-12-03	824	836	819	836	207,200	836
2021-12-02	813	830	813	819	200,000	819
2021-12-01	800	828	800	825	302,500	825
2021-11-30	820	836	808	810	439,500	810
2021-11-29	822	826	813	816	282,400	816
2021-11-26	842	843	831	835	189,400	835
2021-11-25	844	851	844	844	72,000	844
2021-11-24	849	852	843	844	151,900	844
2021-11-22	852	854	844	846	165,400	846
2021-11-19	856	864	855	860	128,600	860
2021-11-18	854	855	845	854	146,000	854
2021-11-17	862	866	857	858	152,700	858
2021-11-16	870	877	864	865	149,300	865
2021-11-15	876	878	867	869	128,200	869
2021-11-12	865	880	865	876	148,200	876
2021-11-11	864	872	862	866	142,300	866
2021-11-10	868	871	862	862	98,200	862
2021-11-09	870	875	864	866	139,400	866
2021-11-08	883	886	873	874	212,300	874
2021-11-05	890	894	884	885	157,400	885
2021-11-04	893	902	889	900	219,000	900
2021-11-02	887	899	886	889	291,200	889
2021-11-01	902	904	890	899	350,600	899
2021-10-29	889	889	874	882	302,500	882
2021-10-28	893	895	881	889	345,100	889
2021-10-27	910	913	896	898	178,000	898
2021-10-26	911	913	904	907	103,100	907
2021-10-25	902	911	901	902	156,600	902
2021-10-22	894	904	891	898	181,000	898
2021-10-21	905	908	897	898	153,000	898
2021-10-20	902	909	902	904	169,900	904
2021-10-19	911	914	901	901	246,300	901
2021-10-18	919	919	910	912	276,700	912
2021-10-15	909	919	908	919	163,300	919
2021-10-14	908	910	902	908	166,200	908
2021-10-13	921	921	915	915	150,200	915
2021-10-12	918	922	914	914	184,300	914
2021-10-11	917	931	917	929	194,000	929
2021-10-08	930	933	921	923	199,500	923
2021-10-07	929	932	920	920	248,100	920
2021-10-06	918	931	915	927	302,600	927
2021-10-05	921	927	913	919	249,500	919
2021-10-04	932	940	929	933	337,700	933
2021-10-01	933	933	914	917	338,300	917
2021-09-30	929	941	929	930	255,500	930
2021-09-29	922	931	921	931	313,800	931
2021-09-28	965	965	944	951	308,500	951
2021-09-27	947	948	939	943	224,300	943
2021-09-24	944	950	939	947	248,600	947
2021-09-22	935	938	929	929	311,400	929
2021-09-21	946	961	943	946	243,300	946
2021-09-17	960	967	950	965	549,700	965
2021-09-16	969	969	958	966	399,400	966
2021-09-15	966	966	945	954	330,900	954
2021-09-14	983	984	971	980	230,000	980
2021-09-13	964	978	960	978	198,800	978
2021-09-10	961	975	960	975	292,800	975
2021-09-09	964	974	961	966	238,800	966
2021-09-08	964	977	960	969	356,900	969
2021-09-07	967	979	961	964	370,400	964
2021-09-06	958	960	948	951	168,500	951
2021-09-03	939	957	935	954	279,400	954
2021-09-02	940	946	934	939	410,000	939
2021-09-01	936	947	936	944	257,900	944
2021-08-31	936	948	930	946	278,000	946
2021-08-30	927	942	922	939	1,045,700	939
2021-08-27	920	921	911	917	211,500	917
2021-08-26	921	921	915	919	217,200	919
2021-08-25	932	939	928	931	222,700	931
2021-08-24	928	937	926	934	259,600	934
2021-08-23	921	936	921	931	263,200	931
2021-08-20	914	928	913	918	364,300	918
2021-08-19	923	934	920	929	210,600	929
2021-08-18	920	938	920	932	181,100	932
2021-08-17	939	942	924	928	217,800	928
2021-08-16	939	939	923	930	272,800	930
2021-08-13	940	945	935	940	251,300	940
2021-08-12	941	957	934	954	361,500	954
2021-08-11	961	964	925	926	553,800	926
2021-08-10	916	949	915	947	900,600	947
2021-08-06	895	903	889	894	180,200	894
2021-08-05	900	908	893	895	193,900	895
2021-08-04	921	924	902	904	271,000	904
2021-08-03	918	929	915	924	262,600	924
2021-08-02	923	935	919	923	420,400	923
2021-07-30	896	922	895	916	1,134,500	916
2021-07-29	900	905	895	903	325,600	903
2021-07-28	897	899	891	892	191,300	892
2021-07-27	903	903	895	898	222,300	898
2021-07-26	907	907	892	895	218,500	895
2021-07-21	907	909	892	892	191,900	892
2021-07-20	890	898	888	892	242,700	892
2021-07-19	907	907	897	902	229,400	902
2021-07-16	916	920	905	907	233,400	907
2021-07-15	929	933	916	918	276,500	918
2021-07-14	911	928	909	924	282,700	924
2021-07-13	900	910	898	910	356,200	910
2021-07-12	895	898	888	895	309,100	895
2021-07-09	862	877	859	874	399,100	874
2021-07-08	871	878	869	869	283,600	869
2021-07-07	864	877	863	876	277,400	876
2021-07-06	875	877	871	872	148,100	872
2021-07-05	870	878	870	871	150,100	871
2021-07-02	869	876	869	875	179,900	875
2021-07-01	876	877	868	869	255,000	869
2021-06-30	883	888	867	867	450,400	867
2021-06-29	879	881	867	873	347,200	873
2021-06-28	881	888	876	887	272,300	887
2021-06-25	873	877	868	872	310,700	872
2021-06-24	859	872	858	868	349,400	868
2021-06-23	877	882	861	864	248,400	864
2021-06-22	866	883	866	880	311,600	880
2021-06-21	851	856	844	851	386,300	851
2021-06-18	886	888	863	863	605,300	863
2021-06-17	887	893	885	886	229,800	886
2021-06-16	886	898	881	893	420,100	893
2021-06-15	889	890	881	886	380,300	886
2021-06-14	908	910	889	890	373,200	890
2021-06-11	906	907	895	904	385,700	904
2021-06-10	914	916	905	910	275,700	910
2021-06-09	919	921	915	915	147,600	915
2021-06-08	908	915	905	913	264,000	913
2021-06-07	917	918	909	915	248,400	915
2021-06-04	917	924	915	922	179,000	922
2021-06-03	924	926	916	916	250,500	916
2021-06-02	919	923	907	918	267,600	918
2021-06-01	911	919	907	917	229,600	917
2021-05-31	916	918	904	906	317,000	906
2021-05-28	912	919	908	916	240,600	916
2021-05-27	907	912	902	907	449,400	907
2021-05-26	921	924	910	910	195,100	910
2021-05-25	936	939	919	921	326,500	921
2021-05-24	933	939	931	931	165,600	931
2021-05-21	925	930	921	925	179,300	925
2021-05-20	928	934	922	922	175,300	922
2021-05-19	914	925	912	923	194,900	923
2021-05-18	919	925	914	925	199,300	925
2021-05-17	913	919	907	912	289,400	912
2021-05-14	927	932	916	916	228,100	916
2021-05-13	920	931	915	919	172,200	919
2021-05-12	937	942	923	928	299,800	928
2021-05-11	948	957	941	944	313,100	944
2021-05-10	953	958	945	955	300,400	955
2021-05-07	922	944	922	939	302,200	939
2021-05-06	942	947	929	934	424,400	934
2021-04-30	955	955	919	934	893,200	934
2021-04-28	978	994	960	961	631,400	961
2021-04-27	978	999	975	992	392,300	992
2021-04-26	1,007	1,008	977	978	351,700	978
2021-04-23	1,006	1,011	999	1,003	268,400	1,003
2021-04-22	1,003	1,021	1,003	1,009	324,500	1,009
2021-04-21	995	1,005	995	1,001	377,900	1,001
2021-04-20	1,018	1,018	1,006	1,015	367,500	1,015
2021-04-19	1,035	1,035	1,024	1,030	341,300	1,030
2021-04-16	1,050	1,055	1,029	1,038	562,500	1,038
2021-04-15	1,025	1,032	1,013	1,013	343,500	1,013
2021-04-14	1,000	1,017	994	1,014	465,900	1,014
2021-04-13	989	1,010	987	1,003	492,600	1,003
2021-04-12	975	988	971	987	378,400	987
2021-04-09	959	962	949	954	349,700	954
2021-04-08	956	957	939	944	218,600	944
2021-04-07	940	956	939	956	258,200	956
2021-04-06	975	975	949	952	298,500	952
2021-04-05	966	966	954	960	194,400	960
2021-04-02	980	980	955	959	193,300	959
2021-04-01	970	984	969	973	254,800	973
2021-03-31	975	982	970	971	345,000	971
2021-03-30	989	989	973	984	530,100	984
2021-03-29	992	1,002	984	1,002	568,700	1,002
2021-03-26	986	994	980	984	435,100	984
2021-03-25	960	976	958	972	567,100	972
2021-03-24	965	966	947	947	389,900	947
2021-03-23	982	991	975	975	383,800	975
2021-03-22	981	989	976	982	450,500	982
2021-03-19	978	989	972	984	602,400	984
2021-03-18	988	988	976	984	434,200	984
2021-03-17	987	995	981	995	311,600	995
2021-03-16	990	1,001	988	998	321,500	998
2021-03-15	987	994	984	992	335,100	992
2021-03-12	968	983	959	978	463,600	978
2021-03-11	953	976	950	972	500,900	972
2021-03-10	960	962	942	948	501,200	948
2021-03-09	952	961	943	959	414,500	959
2021-03-08	935	943	931	937	383,500	937
2021-03-05	905	925	898	925	489,900	925
2021-03-04	896	907	894	907	322,100	907
2021-03-03	892	903	890	901	425,600	901
2021-03-02	890	895	883	891	270,400	891
2021-03-01	883	892	879	890	295,100	890
2021-02-26	898	898	874	874	504,900	874
2021-02-25	895	898	885	897	404,900	897
2021-02-24	888	892	878	880	376,400	880
2021-02-22	888	890	882	884	299,800	884
2021-02-19	874	880	870	877	451,900	877
2021-02-18	880	882	873	881	481,200	881
2021-02-17	880	884	876	880	439,800	880
2021-02-16	895	900	882	884	513,000	884
2021-02-15	911	912	897	898	769,200	898
2021-02-12	908	909	899	903	556,300	903
2021-02-10	911	912	905	906	361,700	906
2021-02-09	922	922	909	919	497,500	919
2021-02-08	892	925	892	923	630,200	923
2021-02-05	904	905	897	901	328,500	901
2021-02-04	898	908	898	904	256,700	904
2021-02-03	890	897	887	895	269,500	895
2021-02-02	897	898	887	891	295,900	891
2021-02-01	896	904	886	890	521,700	890
2021-01-29	906	911	895	900	556,500	900
2021-01-28	905	916	902	913	1,420,200	913
2021-01-27	908	915	905	914	450,800	914
2021-01-26	905	906	898	899	329,700	899
2021-01-25	915	915	899	905	378,400	905
2021-01-22	912	922	908	911	487,600	911
2021-01-21	922	934	914	918	462,000	918
2021-01-20	901	920	899	917	402,600	917
2021-01-19	899	910	892	905	383,500	905
2021-01-18	910	917	903	907	278,700	907
2021-01-15	917	921	906	906	342,500	906
2021-01-14	909	920	905	917	391,900	917
2021-01-13	900	913	898	909	384,700	909
2021-01-12	904	915	897	900	493,500	900
2021-01-08	886	901	885	901	411,300	901
2021-01-07	894	901	884	886	619,100	886
2021-01-06	868	886	862	884	423,500	884
2021-01-05	870	872	857	861	639,600	861
2021-01-04	884	886	869	884	437,500	884

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 [2021年度]

1942 (株)関電工の時系列データ [2021年度]