1942 (株)関電工の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	875	877	860	861	322,000	861
2022-12-29	870	876	862	876	179,000	876
2022-12-28	872	876	869	876	122,600	876
2022-12-27	873	877	869	871	117,900	871
2022-12-26	863	869	863	868	130,300	868
2022-12-23	860	867	858	863	126,300	863
2022-12-22	859	865	856	863	159,900	863
2022-12-21	867	867	856	859	245,900	859
2022-12-20	871	877	860	865	293,600	865
2022-12-19	868	873	864	866	140,400	866
2022-12-16	869	875	866	873	395,800	873
2022-12-15	867	873	866	869	151,100	869
2022-12-14	865	872	864	870	178,600	870
2022-12-13	865	868	861	867	159,200	867
2022-12-12	858	864	856	856	200,900	856
2022-12-09	855	866	855	864	202,900	864
2022-12-08	860	860	849	856	198,600	856
2022-12-07	854	867	853	857	290,300	857
2022-12-06	856	857	848	854	242,400	854
2022-12-05	858	860	843	850	223,500	850
2022-12-02	857	858	844	855	250,300	855
2022-12-01	870	871	860	860	244,800	860
2022-11-30	879	885	866	868	471,500	868
2022-11-29	887	888	880	883	196,200	883
2022-11-28	891	895	884	889	199,500	889
2022-11-25	895	896	889	891	184,700	891
2022-11-24	892	895	887	895	294,000	895
2022-11-22	885	894	885	889	245,000	889
2022-11-21	880	884	876	880	193,800	880
2022-11-18	870	878	867	878	315,000	878
2022-11-17	860	868	860	867	179,300	867
2022-11-16	845	861	844	860	256,200	860
2022-11-15	844	850	843	848	152,100	848
2022-11-14	849	849	842	848	191,300	848
2022-11-11	871	871	849	849	288,900	849
2022-11-10	856	870	856	865	341,700	865
2022-11-09	862	866	859	864	238,400	864
2022-11-08	865	869	861	861	228,300	861
2022-11-07	864	866	857	860	197,700	860
2022-11-04	854	863	853	854	401,800	854
2022-11-02	845	869	842	867	545,900	867
2022-11-01	836	854	836	851	520,700	851
2022-10-31	838	840	824	836	521,300	836
2022-10-28	817	827	814	823	894,700	823
2022-10-27	831	831	823	823	201,700	823
2022-10-26	832	835	829	832	170,400	832
2022-10-25	828	830	826	829	194,100	829
2022-10-24	827	831	824	824	192,200	824
2022-10-21	830	833	824	825	192,700	825
2022-10-20	827	833	825	831	206,400	831
2022-10-19	828	834	826	830	148,500	830
2022-10-18	827	829	823	828	176,500	828
2022-10-17	821	827	820	822	182,600	822
2022-10-14	824	830	819	826	263,000	826
2022-10-13	818	820	814	816	266,400	816
2022-10-12	825	827	820	823	222,400	823
2022-10-11	828	834	823	825	316,500	825
2022-10-07	842	845	837	839	298,800	839
2022-10-06	849	859	847	848	293,700	848
2022-10-05	860	860	848	850	350,000	850
2022-10-04	843	855	843	854	367,700	854
2022-10-03	831	831	821	830	277,100	830
2022-09-30	840	847	832	832	267,900	832
2022-09-29	837	845	831	843	243,700	843
2022-09-28	832	844	829	841	382,200	841
2022-09-27	837	847	836	838	269,400	838
2022-09-26	840	844	835	838	271,300	838
2022-09-22	840	849	840	849	159,900	849
2022-09-21	853	853	845	845	151,700	845
2022-09-20	858	864	855	858	232,100	858
2022-09-16	848	860	848	860	360,100	860
2022-09-15	847	850	842	846	160,300	846
2022-09-14	841	850	839	845	268,300	845
2022-09-13	840	852	839	848	382,600	848
2022-09-12	851	851	842	846	146,200	846
2022-09-09	839	848	839	847	281,400	847
2022-09-08	833	842	831	841	311,000	841
2022-09-07	828	828	818	827	291,300	827
2022-09-06	837	837	826	829	315,600	829
2022-09-05	835	840	830	836	296,200	836
2022-09-02	840	844	836	842	202,800	842
2022-09-01	833	841	832	836	261,300	836
2022-08-31	839	843	838	839	228,100	839
2022-08-30	850	850	843	846	137,100	846
2022-08-29	839	846	838	844	179,400	844
2022-08-26	851	856	850	852	218,700	852
2022-08-25	855	857	849	854	195,700	854
2022-08-24	840	849	838	847	210,300	847
2022-08-23	839	839	832	837	156,000	837
2022-08-22	835	845	834	844	205,400	844
2022-08-19	836	843	836	839	177,000	839
2022-08-18	841	842	834	837	150,100	837
2022-08-17	840	844	838	843	200,100	843
2022-08-16	833	837	832	837	185,500	837
2022-08-15	836	838	833	836	146,600	836
2022-08-12	833	837	828	831	276,500	831
2022-08-10	827	827	818	827	190,600	827
2022-08-09	826	829	818	820	227,500	820
2022-08-08	823	829	821	825	284,900	825
2022-08-05	817	831	817	827	232,700	827
2022-08-04	828	828	817	819	256,500	819
2022-08-03	827	827	816	820	256,500	820
2022-08-02	840	841	824	827	320,900	827
2022-08-01	840	852	835	843	386,400	843
2022-07-29	846	847	822	825	1,094,800	825
2022-07-28	849	856	842	855	337,600	855
2022-07-27	863	863	847	849	257,900	849
2022-07-26	859	865	858	862	273,100	862
2022-07-25	869	873	865	865	188,000	865
2022-07-22	862	867	859	865	216,000	865
2022-07-21	853	863	850	861	215,800	861
2022-07-20	850	853	845	853	212,100	853
2022-07-19	853	854	838	839	160,300	839
2022-07-15	846	852	843	845	201,800	845
2022-07-14	842	846	838	843	230,200	843
2022-07-13	844	847	837	843	183,600	843
2022-07-12	855	855	841	842	235,500	842
2022-07-11	848	856	845	855	269,300	855
2022-07-08	843	852	838	842	534,800	842
2022-07-07	845	850	842	847	251,900	847
2022-07-06	839	843	836	840	238,800	840
2022-07-05	857	857	842	846	217,600	846
2022-07-04	852	856	847	854	211,500	854
2022-07-01	855	856	842	848	319,300	848
2022-06-30	840	855	839	846	530,300	846
2022-06-29	833	847	829	843	533,100	843
2022-06-28	821	837	819	836	231,200	836
2022-06-27	831	834	824	824	224,000	824
2022-06-24	822	826	818	822	255,200	822
2022-06-23	812	820	811	818	289,400	818
2022-06-22	805	810	801	806	317,300	806
2022-06-21	800	810	799	806	366,200	806
2022-06-20	807	809	792	794	481,400	794
2022-06-17	796	809	791	807	551,800	807
2022-06-16	816	825	814	816	243,000	816
2022-06-15	826	828	815	815	241,200	815
2022-06-14	823	830	822	827	182,500	827
2022-06-13	830	837	829	835	218,200	835
2022-06-10	836	839	832	835	281,100	835
2022-06-09	840	846	837	838	307,800	838
2022-06-08	840	847	835	844	478,700	844
2022-06-07	829	842	828	837	314,500	837
2022-06-06	813	826	813	822	211,500	822
2022-06-03	815	824	815	819	119,000	819
2022-06-02	820	820	811	815	144,000	815
2022-06-01	808	822	807	822	268,000	822
2022-05-31	814	819	802	802	343,400	802
2022-05-30	816	820	806	813	593,700	813
2022-05-27	815	815	801	801	218,300	801
2022-05-26	807	815	807	810	179,600	810
2022-05-25	808	811	805	809	266,300	809
2022-05-24	811	811	800	800	194,200	800
2022-05-23	808	813	804	810	182,700	810
2022-05-20	805	808	801	804	194,400	804
2022-05-19	795	807	793	804	355,100	804
2022-05-18	810	818	808	808	212,100	808
2022-05-17	818	822	806	807	300,400	807
2022-05-16	822	822	806	809	344,900	809
2022-05-13	810	820	796	820	388,400	820
2022-05-12	818	824	814	814	268,000	814
2022-05-11	828	828	820	820	294,800	820
2022-05-10	825	835	823	834	253,300	834
2022-05-09	825	831	824	826	299,200	826
2022-05-06	820	827	818	824	334,000	824
2022-05-02	824	826	806	812	287,500	812
2022-04-28	803	825	800	824	441,600	824
2022-04-27	800	805	796	796	632,400	796
2022-04-26	805	810	804	808	243,600	808
2022-04-25	809	811	805	806	318,800	806
2022-04-22	816	820	812	817	247,900	817
2022-04-21	823	826	817	822	210,700	822
2022-04-20	821	822	813	816	294,400	816
2022-04-19	819	823	814	818	140,000	818
2022-04-18	820	825	812	813	238,100	813
2022-04-15	820	824	818	820	128,300	820
2022-04-14	814	824	813	824	156,800	824
2022-04-13	812	817	811	816	178,700	816
2022-04-12	817	824	810	813	245,300	813
2022-04-11	814	821	809	819	341,400	819
2022-04-08	829	829	812	815	284,000	815
2022-04-07	826	826	816	817	372,800	817
2022-04-06	835	837	825	829	281,400	829
2022-04-05	842	845	836	836	153,000	836
2022-04-04	835	845	835	842	142,200	842
2022-04-01	829	841	822	841	254,200	841
2022-03-31	845	848	833	834	334,800	834
2022-03-30	864	864	844	852	325,400	852
2022-03-29	870	873	866	870	228,000	870
2022-03-28	877	877	867	874	164,300	874
2022-03-25	877	878	869	873	189,200	873
2022-03-24	876	879	866	873	238,100	873
2022-03-23	879	885	872	881	243,800	881
2022-03-22	875	886	875	877	327,900	877
2022-03-18	855	864	853	860	451,900	860
2022-03-17	862	867	855	858	194,500	858
2022-03-16	860	865	855	855	200,200	855
2022-03-15	858	860	853	855	157,100	855
2022-03-14	858	858	849	851	178,600	851
2022-03-11	849	860	849	855	224,500	855
2022-03-10	848	864	847	859	267,800	859
2022-03-09	834	848	834	841	237,100	841
2022-03-08	862	868	846	848	312,700	848
2022-03-07	864	871	862	862	233,700	862
2022-03-04	881	886	870	871	204,700	871
2022-03-03	877	880	873	876	182,100	876
2022-03-02	871	875	867	867	224,900	867
2022-03-01	886	889	879	881	259,400	881
2022-02-28	869	879	869	873	607,800	873
2022-02-25	873	879	865	870	277,700	870
2022-02-24	877	890	874	888	278,700	888
2022-02-22	866	879	865	876	258,200	876
2022-02-21	867	879	863	878	145,100	878
2022-02-18	880	880	871	875	131,400	875
2022-02-17	886	889	876	879	178,400	879
2022-02-16	886	890	882	885	262,500	885
2022-02-15	869	882	866	871	216,600	871
2022-02-14	858	876	857	876	273,300	876
2022-02-10	867	869	860	863	189,700	863
2022-02-09	861	870	859	869	193,900	869
2022-02-08	865	870	861	863	149,000	863
2022-02-07	857	872	855	870	232,500	870
2022-02-04	860	863	854	862	204,200	862
2022-02-03	855	860	853	857	176,500	857
2022-02-02	840	850	837	849	218,000	849
2022-02-01	850	852	842	843	328,300	843
2022-01-31	860	863	840	851	422,200	851
2022-01-28	854	865	854	861	196,800	861
2022-01-27	855	861	840	847	201,900	847
2022-01-26	870	873	855	855	151,000	855
2022-01-25	857	871	852	871	264,000	871
2022-01-24	848	867	848	862	194,000	862
2022-01-21	840	867	831	862	333,300	862
2022-01-20	845	859	844	845	235,100	845
2022-01-19	860	865	843	845	162,400	845
2022-01-18	876	880	857	863	259,100	863
2022-01-17	870	877	863	876	199,300	876
2022-01-14	859	866	854	864	260,200	864
2022-01-13	877	877	859	859	268,700	859
2022-01-12	870	877	869	875	176,600	875
2022-01-11	877	878	866	873	143,200	873
2022-01-07	875	884	873	877	159,900	877
2022-01-06	880	886	875	876	183,700	876
2022-01-05	893	895	881	882	217,100	882
2022-01-04	898	898	883	888	447,800	888

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 [2022年度]

1942 (株)関電工の時系列データ [2022年度]