関電工(1942)の株価時系列情報
関電工(1942)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 1983/12/28 | 1,360 | 1,380 | 1,350 | 1,360 | 119,000 |
| 1983/12/27 | 1,420 | 1,430 | 1,360 | 1,400 | 265,000 |
| 1983/12/26 | 1,420 | 1,450 | 1,390 | 1,400 | 857,000 |
| 1983/12/24 | 1,370 | 1,400 | 1,350 | 1,400 | 175,000 |
| 1983/12/23 | 1,400 | 1,410 | 1,370 | 1,370 | 242,000 |
| 1983/12/22 | 1,410 | 1,420 | 1,360 | 1,400 | 290,000 |
| 1983/12/21 | 1,400 | 1,450 | 1,380 | 1,410 | 1,901,000 |
| 1983/12/20 | 1,240 | 1,340 | 1,240 | 1,340 | 374,000 |
| 1983/12/19 | 1,200 | 1,230 | 1,180 | 1,220 | 487,000 |
| 1983/12/17 | 1,280 | 1,300 | 1,270 | 1,300 | 61,000 |
| 1983/12/16 | 1,300 | 1,300 | 1,270 | 1,300 | 252,000 |
| 1983/12/15 | 1,230 | 1,290 | 1,220 | 1,280 | 139,000 |
| 1983/12/14 | 1,190 | 1,230 | 1,190 | 1,230 | 252,000 |
| 1983/12/13 | 1,250 | 1,250 | 1,190 | 1,190 | 247,000 |
| 1983/12/12 | 1,270 | 1,280 | 1,220 | 1,240 | 175,000 |
| 1983/12/09 | 1,300 | 1,300 | 1,280 | 1,280 | 106,000 |
| 1983/12/08 | 1,320 | 1,320 | 1,290 | 1,290 | 203,000 |
| 1983/12/07 | 1,310 | 1,320 | 1,290 | 1,300 | 160,000 |
| 1983/12/06 | 1,340 | 1,340 | 1,290 | 1,310 | 208,000 |
| 1983/12/05 | 1,300 | 1,350 | 1,300 | 1,320 | 387,000 |
| 1983/12/03 | 1,330 | 1,330 | 1,290 | 1,320 | 190,000 |
| 1983/12/02 | 1,350 | 1,350 | 1,300 | 1,310 | 490,000 |
| 1983/12/01 | 1,380 | 1,400 | 1,340 | 1,350 | 1,396,000 |
| 1983/11/30 | 1,320 | 1,380 | 1,320 | 1,380 | 1,165,000 |
| 1983/11/29 | 1,280 | 1,300 | 1,270 | 1,300 | 282,000 |
| 1983/11/28 | 1,290 | 1,310 | 1,250 | 1,280 | 406,000 |
| 1983/11/26 | 1,280 | 1,280 | 1,250 | 1,280 | 159,000 |
| 1983/11/25 | 1,290 | 1,290 | 1,250 | 1,270 | 481,000 |
| 1983/11/24 | 1,300 | 1,320 | 1,290 | 1,290 | 1,104,000 |
| 1983/11/22 | 1,250 | 1,280 | 1,240 | 1,250 | 1,032,000 |
| 1983/11/21 | 1,200 | 1,220 | 1,170 | 1,220 | 368,000 |
| 1983/11/19 | 1,160 | 1,190 | 1,150 | 1,180 | 511,000 |
| 1983/11/18 | 1,100 | 1,140 | 1,090 | 1,120 | 228,000 |
| 1983/11/17 | 1,070 | 1,090 | 1,070 | 1,090 | 66,000 |
| 1983/11/16 | 1,090 | 1,100 | 1,080 | 1,080 | 77,000 |
| 1983/11/15 | 1,080 | 1,110 | 1,080 | 1,100 | 83,000 |
| 1983/11/14 | 1,090 | 1,120 | 1,070 | 1,120 | 119,000 |
| 1983/11/11 | 1,060 | 1,070 | 1,050 | 1,070 | 54,000 |
| 1983/11/10 | 1,060 | 1,060 | 1,040 | 1,040 | 69,000 |
| 1983/11/09 | 1,080 | 1,080 | 1,040 | 1,060 | 142,000 |
| 1983/11/08 | 1,060 | 1,080 | 1,050 | 1,060 | 115,000 |
| 1983/11/07 | 1,090 | 1,090 | 1,030 | 1,040 | 54,000 |
| 1983/11/05 | 1,050 | 1,070 | 1,040 | 1,070 | 36,000 |
| 1983/11/04 | 1,080 | 1,080 | 1,030 | 1,030 | 84,000 |
| 1983/11/02 | 1,110 | 1,110 | 1,080 | 1,080 | 79,000 |
| 1983/11/01 | 1,090 | 1,130 | 1,080 | 1,100 | 230,000 |
| 1983/10/31 | 988 | 1,030 | 980 | 1,030 | 198,000 |
| 1983/10/29 | 1,000 | 1,000 | 970 | 970 | 260,000 |
| 1983/10/28 | 1,080 | 1,080 | 989 | 990 | 541,000 |
| 1983/10/27 | 1,050 | 1,080 | 1,050 | 1,060 | 56,000 |
| 1983/10/25 | 1,070 | 1,090 | 1,050 | 1,050 | 24,000 |
| 1983/10/24 | 1,090 | 1,090 | 1,050 | 1,050 | 31,000 |
| 1983/10/22 | 1,090 | 1,100 | 1,080 | 1,100 | 31,000 |
| 1983/10/21 | 1,100 | 1,120 | 1,070 | 1,070 | 110,000 |
| 1983/10/20 | 1,070 | 1,100 | 1,070 | 1,100 | 159,000 |
| 1983/10/19 | 1,090 | 1,090 | 1,030 | 1,070 | 99,000 |
| 1983/10/18 | 1,100 | 1,100 | 1,080 | 1,090 | 62,000 |
| 1983/10/17 | 1,090 | 1,100 | 1,090 | 1,090 | 87,000 |
| 1983/10/15 | 1,100 | 1,100 | 1,090 | 1,090 | 88,000 |
| 1983/10/14 | 1,180 | 1,180 | 1,110 | 1,120 | 148,000 |
| 1983/10/13 | 1,190 | 1,200 | 1,180 | 1,180 | 84,000 |
| 1983/10/12 | 1,220 | 1,230 | 1,190 | 1,190 | 75,000 |
| 1983/10/11 | 1,200 | 1,240 | 1,180 | 1,240 | 156,000 |
| 1983/10/07 | 1,220 | 1,230 | 1,180 | 1,190 | 147,000 |
| 1983/10/06 | 1,190 | 1,200 | 1,180 | 1,200 | 156,000 |
| 1983/10/05 | 1,210 | 1,270 | 1,170 | 1,170 | 279,000 |
| 1983/10/04 | 1,200 | 1,200 | 1,160 | 1,170 | 170,000 |
| 1983/10/03 | 1,230 | 1,250 | 1,200 | 1,200 | 154,000 |
| 1983/10/01 | 1,240 | 1,290 | 1,220 | 1,250 | 291,000 |
| 1983/09/30 | 1,260 | 1,260 | 1,200 | 1,230 | 409,000 |
| 1983/09/29 | 1,300 | 1,360 | 1,260 | 1,290 | 1,516,000 |
| 1983/09/28 | 1,200 | 1,300 | 1,180 | 1,300 | 2,837,000 |
| 1983/09/27 | 1,100 | 1,100 | 1,100 | 1,100 | 688,000 |
| 1983/09/26 | 995 | 1,000 | 970 | 1,000 | 219,000 |
| 1983/09/24 | 980 | 990 | 980 | 990 | 49,000 |
| 1983/09/22 | 960 | 960 | 955 | 957 | 85,000 |
| 1983/09/21 | 950 | 960 | 931 | 960 | 115,000 |
| 1983/09/20 | 920 | 940 | 920 | 940 | 30,000 |
| 1983/09/19 | 951 | 955 | 920 | 920 | 33,000 |
| 1983/09/17 | 950 | 950 | 950 | 950 | 4,000 |
| 1983/09/16 | 960 | 965 | 950 | 950 | 44,000 |
| 1983/09/14 | 960 | 970 | 960 | 965 | 53,000 |
| 1983/09/13 | 960 | 970 | 960 | 960 | 27,000 |
| 1983/09/12 | 981 | 981 | 950 | 950 | 40,000 |
| 1983/09/09 | 995 | 995 | 970 | 970 | 162,000 |
| 1983/09/08 | 998 | 1,000 | 991 | 997 | 542,000 |
| 1983/09/07 | 980 | 1,000 | 975 | 995 | 620,000 |
| 1983/09/06 | 950 | 970 | 950 | 970 | 137,000 |
| 1983/09/05 | 956 | 956 | 946 | 950 | 105,000 |
| 1983/09/03 | 947 | 947 | 945 | 946 | 68,000 |
| 1983/09/02 | 960 | 960 | 945 | 949 | 40,000 |
| 1983/09/01 | 941 | 955 | 941 | 950 | 58,000 |
| 1983/08/31 | 935 | 945 | 930 | 935 | 24,000 |
| 1983/08/30 | 937 | 940 | 935 | 940 | 50,000 |
| 1983/08/29 | 936 | 944 | 936 | 937 | 23,000 |
| 1983/08/27 | 945 | 945 | 935 | 935 | 27,000 |
| 1983/08/26 | 940 | 945 | 935 | 935 | 69,000 |
| 1983/08/25 | 940 | 950 | 939 | 939 | 83,000 |
| 1983/08/24 | 959 | 969 | 945 | 945 | 83,000 |
| 1983/08/23 | 939 | 966 | 930 | 959 | 232,000 |
| 1983/08/22 | 940 | 940 | 918 | 935 | 25,000 |
| 1983/08/20 | 916 | 940 | 915 | 940 | 33,000 |
| 1983/08/19 | 918 | 925 | 915 | 915 | 37,000 |
| 1983/08/18 | 920 | 920 | 915 | 915 | 43,000 |
| 1983/08/17 | 917 | 920 | 917 | 920 | 15,000 |
| 1983/08/16 | 925 | 925 | 916 | 917 | 26,000 |
| 1983/08/15 | 921 | 921 | 915 | 915 | 31,000 |
| 1983/08/12 | 911 | 925 | 911 | 911 | 39,000 |
| 1983/08/11 | 920 | 929 | 920 | 929 | 14,000 |
| 1983/08/10 | 929 | 929 | 929 | 929 | 7,000 |
| 1983/08/09 | 940 | 940 | 934 | 934 | 46,000 |
| 1983/08/08 | 935 | 950 | 935 | 950 | 8,000 |
| 1983/08/06 | 945 | 946 | 935 | 945 | 16,000 |
| 1983/08/05 | 970 | 970 | 933 | 935 | 80,000 |
| 1983/08/04 | 973 | 973 | 960 | 970 | 130,000 |
| 1983/08/03 | 964 | 980 | 955 | 973 | 198,000 |
| 1983/08/02 | 956 | 959 | 955 | 959 | 36,000 |
| 1983/08/01 | 970 | 970 | 955 | 955 | 98,000 |
| 1983/07/30 | 971 | 975 | 965 | 970 | 146,000 |
| 1983/07/29 | 975 | 975 | 944 | 966 | 65,000 |
| 1983/07/28 | 975 | 985 | 965 | 965 | 69,000 |
| 1983/07/27 | 995 | 995 | 970 | 975 | 114,000 |
| 1983/07/26 | 999 | 1,010 | 970 | 980 | 539,000 |
| 1983/07/25 | 1,000 | 1,000 | 981 | 995 | 213,000 |
| 1983/07/23 | 980 | 1,010 | 975 | 1,010 | 358,000 |
| 1983/07/22 | 975 | 985 | 970 | 980 | 974,000 |
| 1983/07/21 | 940 | 980 | 937 | 965 | 645,000 |
| 1983/07/20 | 937 | 940 | 930 | 930 | 397,000 |
| 1983/07/19 | 939 | 940 | 920 | 935 | 198,000 |
| 1983/07/18 | 938 | 939 | 935 | 938 | 86,000 |
| 1983/07/15 | 940 | 941 | 935 | 938 | 66,000 |
| 1983/07/14 | 931 | 941 | 930 | 940 | 131,000 |
| 1983/07/13 | 950 | 950 | 930 | 940 | 233,000 |
| 1983/07/12 | 980 | 990 | 940 | 945 | 102,000 |
| 1983/07/11 | 999 | 1,010 | 980 | 990 | 843,000 |
| 1983/07/09 | 1,000 | 1,000 | 990 | 991 | 211,000 |
| 1983/07/08 | 975 | 1,000 | 970 | 990 | 1,101,000 |
| 1983/07/07 | 970 | 984 | 958 | 970 | 567,000 |
| 1983/07/06 | 930 | 970 | 930 | 965 | 781,000 |
| 1983/07/05 | 939 | 950 | 938 | 938 | 298,000 |
| 1983/07/04 | 935 | 945 | 935 | 939 | 351,000 |
| 1983/07/02 | 910 | 950 | 910 | 945 | 258,000 |
| 1983/07/01 | 890 | 920 | 882 | 915 | 656,000 |
| 1983/06/30 | 859 | 880 | 850 | 875 | 219,000 |
| 1983/06/29 | 849 | 852 | 844 | 850 | 77,000 |
| 1983/06/28 | 855 | 860 | 851 | 852 | 109,000 |
| 1983/06/27 | 870 | 870 | 851 | 853 | 93,000 |
| 1983/06/25 | 862 | 870 | 851 | 870 | 154,000 |
| 1983/06/24 | 850 | 870 | 850 | 860 | 676,000 |
| 1983/06/23 | 830 | 858 | 830 | 850 | 1,218,000 |
| 1983/06/22 | 800 | 820 | 796 | 820 | 323,000 |
| 1983/06/21 | 800 | 803 | 790 | 795 | 41,000 |
| 1983/06/20 | 809 | 809 | 796 | 796 | 117,000 |
| 1983/06/17 | 772 | 799 | 772 | 799 | 199,000 |
| 1983/06/16 | 780 | 780 | 775 | 775 | 55,000 |
| 1983/06/15 | 778 | 779 | 778 | 779 | 116,000 |
| 1983/06/14 | 780 | 784 | 775 | 775 | 79,000 |
| 1983/06/13 | 780 | 785 | 780 | 780 | 19,000 |
| 1983/06/11 | 777 | 777 | 770 | 775 | 38,000 |
| 1983/06/10 | 782 | 783 | 777 | 783 | 53,000 |
| 1983/06/09 | 790 | 800 | 784 | 785 | 114,000 |
| 1983/06/08 | 771 | 787 | 771 | 787 | 201,000 |
| 1983/06/07 | 771 | 773 | 761 | 771 | 65,000 |
| 1983/06/06 | 778 | 778 | 775 | 775 | 30,000 |
| 1983/06/04 | 781 | 785 | 775 | 781 | 38,000 |
| 1983/06/03 | 783 | 793 | 783 | 785 | 68,000 |
| 1983/06/02 | 788 | 793 | 780 | 793 | 122,000 |
| 1983/06/01 | 795 | 798 | 790 | 798 | 151,000 |
| 1983/05/31 | 820 | 820 | 800 | 800 | 74,000 |
| 1983/05/30 | 803 | 825 | 803 | 825 | 88,000 |
| 1983/05/28 | 810 | 810 | 801 | 801 | 19,000 |
| 1983/05/27 | 820 | 824 | 800 | 810 | 166,000 |
| 1983/05/26 | 820 | 820 | 816 | 820 | 71,000 |
| 1983/05/25 | 825 | 827 | 816 | 825 | 203,000 |
| 1983/05/24 | 828 | 828 | 815 | 825 | 52,000 |
| 1983/05/23 | 825 | 830 | 810 | 830 | 615,000 |
| 1983/05/20 | 825 | 830 | 805 | 825 | 468,000 |
| 1983/05/19 | 830 | 831 | 825 | 825 | 319,000 |
| 1983/05/18 | 838 | 838 | 822 | 830 | 909,000 |
| 1983/05/17 | 793 | 847 | 793 | 838 | 1,515,000 |
| 1983/05/16 | 808 | 810 | 800 | 803 | 620,000 |
| 1983/05/14 | 770 | 810 | 770 | 810 | 579,000 |
| 1983/05/13 | 771 | 772 | 770 | 770 | 65,000 |
| 1983/05/12 | 765 | 771 | 765 | 771 | 99,000 |
| 1983/05/11 | 761 | 761 | 760 | 760 | 24,000 |
| 1983/05/10 | 760 | 765 | 760 | 765 | 106,000 |
| 1983/05/09 | 765 | 765 | 755 | 760 | 59,000 |
| 1983/05/07 | 765 | 775 | 756 | 765 | 410,000 |
| 1983/05/06 | 759 | 770 | 755 | 765 | 724,000 |
| 1983/05/04 | 759 | 759 | 759 | 759 | 34,000 |
| 1983/05/02 | 757 | 770 | 757 | 759 | 67,000 |
| 1983/04/30 | 759 | 759 | 751 | 759 | 80,000 |
| 1983/04/28 | 750 | 752 | 750 | 750 | 100,000 |
| 1983/04/27 | 760 | 763 | 760 | 760 | 497,000 |
| 1983/04/26 | 750 | 760 | 750 | 760 | 279,000 |
| 1983/04/25 | 759 | 759 | 745 | 745 | 63,000 |
| 1983/04/23 | 765 | 766 | 760 | 760 | 95,000 |
| 1983/04/22 | 780 | 783 | 765 | 765 | 321,000 |
| 1983/04/21 | 780 | 788 | 780 | 785 | 447,000 |
| 1983/04/20 | 790 | 790 | 780 | 790 | 652,000 |
| 1983/04/19 | 790 | 798 | 785 | 790 | 437,000 |
| 1983/04/18 | 761 | 780 | 761 | 778 | 404,000 |
| 1983/04/15 | 768 | 770 | 763 | 765 | 255,000 |
| 1983/04/14 | 763 | 770 | 758 | 763 | 424,000 |
| 1983/04/13 | 765 | 771 | 761 | 763 | 679,000 |
| 1983/04/12 | 740 | 770 | 740 | 761 | 570,000 |
| 1983/04/11 | 730 | 740 | 730 | 740 | 174,000 |
| 1983/04/09 | 728 | 730 | 725 | 730 | 62,000 |
| 1983/04/08 | 730 | 731 | 725 | 725 | 55,000 |
| 1983/04/07 | 716 | 731 | 710 | 731 | 214,000 |
| 1983/04/06 | 714 | 725 | 714 | 716 | 93,000 |
| 1983/04/05 | 714 | 724 | 714 | 714 | 94,000 |
| 1983/04/04 | 720 | 729 | 720 | 724 | 68,000 |
| 1983/04/02 | 715 | 716 | 714 | 715 | 37,000 |
| 1983/04/01 | 700 | 705 | 695 | 705 | 86,000 |
| 1983/03/31 | 700 | 700 | 699 | 699 | 86,000 |
| 1983/03/30 | 685 | 700 | 685 | 700 | 296,000 |
| 1983/03/29 | 685 | 687 | 677 | 687 | 30,000 |
| 1983/03/28 | 672 | 685 | 672 | 676 | 36,000 |
| 1983/03/26 | 672 | 685 | 672 | 680 | 18,000 |
| 1983/03/25 | 682 | 690 | 682 | 682 | 51,000 |
| 1983/03/24 | 684 | 685 | 674 | 680 | 151,000 |
| 1983/03/23 | 675 | 689 | 674 | 689 | 216,000 |
| 1983/03/22 | 663 | 674 | 663 | 674 | 98,000 |
| 1983/03/18 | 659 | 660 | 655 | 660 | 59,000 |
| 1983/03/17 | 650 | 660 | 650 | 660 | 91,000 |
| 1983/03/16 | 630 | 645 | 630 | 643 | 53,000 |
| 1983/03/15 | 618 | 622 | 618 | 620 | 51,000 |
| 1983/03/14 | 617 | 620 | 617 | 618 | 7,000 |
| 1983/03/12 | 612 | 615 | 612 | 615 | 2,000 |
| 1983/03/11 | 606 | 610 | 606 | 610 | 34,000 |
| 1983/03/10 | 610 | 610 | 605 | 606 | 20,000 |
| 1983/03/09 | 618 | 619 | 614 | 616 | 27,000 |
| 1983/03/08 | 606 | 625 | 606 | 620 | 54,000 |
| 1983/03/07 | 634 | 634 | 630 | 633 | 25,000 |
| 1983/03/05 | 629 | 629 | 629 | 629 | 20,000 |
| 1983/03/04 | 646 | 660 | 640 | 649 | 54,000 |
| 1983/03/03 | 647 | 647 | 632 | 636 | 54,000 |
| 1983/03/02 | 640 | 651 | 637 | 651 | 51,000 |
| 1983/03/01 | 645 | 645 | 635 | 645 | 108,000 |
| 1983/02/28 | 675 | 675 | 665 | 675 | 91,000 |
| 1983/02/26 | 674 | 675 | 666 | 675 | 208,000 |
| 1983/02/25 | 650 | 675 | 650 | 675 | 381,000 |
| 1983/02/24 | 650 | 650 | 637 | 640 | 177,000 |
| 1983/02/23 | 646 | 650 | 640 | 650 | 199,000 |
| 1983/02/22 | 645 | 646 | 635 | 640 | 385,000 |
| 1983/02/21 | 645 | 645 | 639 | 645 | 510,000 |
| 1983/02/18 | 650 | 655 | 640 | 650 | 815,000 |
| 1983/02/17 | 624 | 630 | 610 | 630 | 533,000 |
| 1983/02/16 | 594 | 610 | 590 | 610 | 292,000 |
| 1983/02/15 | 570 | 590 | 570 | 584 | 102,000 |
| 1983/02/14 | 560 | 560 | 554 | 560 | 77,000 |
| 1983/02/12 | 550 | 560 | 550 | 560 | 127,000 |
| 1983/02/10 | 557 | 557 | 550 | 550 | 65,000 |
| 1983/02/09 | 547 | 547 | 546 | 547 | 12,000 |
| 1983/02/08 | 535 | 539 | 535 | 539 | 22,000 |
| 1983/02/07 | 531 | 531 | 530 | 530 | 2,000 |
| 1983/02/05 | 517 | 521 | 517 | 521 | 8,000 |
| 1983/02/04 | 520 | 520 | 510 | 511 | 20,000 |
| 1983/02/03 | 545 | 545 | 520 | 520 | 135,000 |
| 1983/02/02 | 545 | 545 | 545 | 545 | 105,000 |
| 1983/02/01 | 550 | 550 | 550 | 550 | 4,000 |
| 1983/01/31 | 550 | 550 | 540 | 541 | 13,000 |
| 1983/01/29 | 540 | 540 | 540 | 540 | 6,000 |
| 1983/01/28 | 560 | 560 | 541 | 542 | 33,000 |
| 1983/01/27 | 570 | 570 | 540 | 540 | 20,000 |
| 1983/01/26 | 560 | 570 | 560 | 570 | 6,000 |
| 1983/01/25 | 531 | 532 | 530 | 531 | 11,000 |
| 1983/01/24 | 550 | 550 | 545 | 545 | 16,000 |
| 1983/01/22 | 560 | 570 | 550 | 550 | 16,000 |
| 1983/01/21 | 590 | 590 | 570 | 580 | 477,000 |
| 1983/01/20 | 590 | 598 | 590 | 590 | 538,000 |
| 1983/01/19 | 540 | 560 | 540 | 560 | 339,000 |
| 1983/01/18 | 520 | 530 | 520 | 525 | 91,000 |
| 1983/01/17 | 510 | 520 | 501 | 520 | 68,000 |
| 1983/01/14 | 500 | 510 | 500 | 510 | 35,000 |
| 1983/01/13 | 495 | 500 | 495 | 499 | 6,000 |
| 1983/01/12 | 495 | 495 | 494 | 494 | 26,000 |
| 1983/01/11 | 495 | 500 | 495 | 495 | 13,000 |
| 1983/01/10 | 495 | 500 | 494 | 494 | 12,000 |
| 1983/01/08 | 500 | 505 | 498 | 499 | 8,000 |
| 1983/01/07 | 495 | 500 | 495 | 499 | 58,000 |
| 1983/01/06 | 500 | 500 | 491 | 491 | 8,000 |
| 1983/01/05 | 490 | 495 | 490 | 495 | 47,000 |