日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
1985/12/28 3,200 3,210 3,150 3,200 1,645,000
1985/12/27 3,070 3,200 3,070 3,190 4,324,000
1985/12/26 3,030 3,110 2,980 3,050 2,801,000
1985/12/25 3,040 3,090 3,010 3,040 648,000
1985/12/24 3,060 3,080 3,010 3,040 1,272,000
1985/12/23 2,890 3,070 2,890 3,070 3,520,000
1985/12/21 2,850 2,910 2,810 2,900 490,000
1985/12/20 2,930 2,930 2,850 2,850 485,000
1985/12/19 2,920 2,960 2,920 2,940 892,000
1985/12/18 2,980 2,990 2,950 2,960 2,464,000
1985/12/17 2,870 2,970 2,840 2,950 2,320,000
1985/12/16 2,870 2,870 2,810 2,840 333,000
1985/12/13 2,890 2,920 2,860 2,860 1,034,000
1985/12/12 2,880 2,940 2,870 2,910 2,529,000
1985/12/11 2,780 2,900 2,780 2,870 2,252,000
1985/12/10 2,790 2,820 2,770 2,770 1,489,000
1985/12/09 2,700 2,790 2,700 2,780 1,527,000
1985/12/07 2,630 2,730 2,620 2,700 747,000
1985/12/06 2,700 2,720 2,620 2,620 1,216,000
1985/12/05 2,650 2,670 2,620 2,650 997,000
1985/12/04 2,490 2,640 2,480 2,640 1,072,000
1985/12/03 2,490 2,500 2,470 2,500 206,000
1985/12/02 2,500 2,530 2,480 2,500 91,000
1985/11/30 2,510 2,530 2,500 2,510 120,000
1985/11/29 2,500 2,540 2,480 2,540 184,000
1985/11/28 2,550 2,550 2,500 2,520 475,000
1985/11/27 2,550 2,560 2,520 2,560 1,312,000
1985/11/26 2,560 2,580 2,540 2,560 1,005,000
1985/11/25 2,480 2,560 2,470 2,530 1,266,000
1985/11/22 2,470 2,500 2,440 2,480 1,065,000
1985/11/21 2,370 2,470 2,370 2,450 1,313,000
1985/11/20 2,320 2,350 2,320 2,350 58,000
1985/11/19 2,300 2,320 2,280 2,290 30,000
1985/11/18 2,350 2,350 2,320 2,320 32,000
1985/11/16 2,310 2,340 2,300 2,340 35,000
1985/11/15 2,320 2,390 2,310 2,310 104,000
1985/11/14 2,330 2,330 2,280 2,330 306,000
1985/11/13 2,330 2,350 2,330 2,340 172,000
1985/11/12 2,350 2,360 2,300 2,330 209,000
1985/11/11 2,340 2,350 2,310 2,340 151,000
1985/11/08 2,360 2,370 2,320 2,330 204,000
1985/11/07 2,420 2,430 2,360 2,360 818,000
1985/11/06 2,350 2,410 2,300 2,400 1,371,000
1985/11/05 2,300 2,370 2,300 2,330 779,000
1985/11/02 2,270 2,300 2,250 2,270 224,000
1985/11/01 2,210 2,240 2,190 2,230 328,000
1985/10/31 2,150 2,200 2,150 2,150 263,000
1985/10/30 2,160 2,180 2,140 2,140 48,000
1985/10/29 2,100 2,170 2,100 2,130 66,000
1985/10/28 2,200 2,200 2,100 2,100 148,000
1985/10/26 2,090 2,180 2,090 2,160 66,000
1985/10/25 2,190 2,220 2,150 2,160 135,000
1985/10/24 2,250 2,250 2,180 2,190 76,000
1985/10/23 2,230 2,240 2,210 2,210 128,000
1985/10/22 2,330 2,330 2,230 2,230 129,000
1985/10/21 2,290 2,300 2,260 2,290 98,000
1985/10/19 2,230 2,250 2,230 2,250 61,000
1985/10/18 2,210 2,260 2,210 2,220 178,000
1985/10/17 2,250 2,250 2,150 2,200 221,000
1985/10/16 2,330 2,330 2,280 2,280 252,000
1985/10/15 2,360 2,380 2,310 2,310 85,000
1985/10/14 2,300 2,380 2,300 2,380 108,000
1985/10/11 2,310 2,320 2,290 2,300 136,000
1985/10/09 2,310 2,370 2,300 2,310 194,000
1985/10/08 2,280 2,350 2,280 2,350 150,000
1985/10/07 2,320 2,330 2,280 2,280 90,000
1985/10/05 2,320 2,320 2,320 2,320 9,000
1985/10/04 2,370 2,370 2,310 2,310 127,000
1985/10/03 2,350 2,370 2,330 2,340 149,000
1985/10/02 2,400 2,410 2,320 2,350 194,000
1985/10/01 2,470 2,480 2,360 2,360 521,000
1985/09/30 2,380 2,480 2,380 2,460 452,000
1985/09/28 2,360 2,470 2,360 2,420 233,000
1985/09/27 2,400 2,510 2,390 2,400 1,465,000
1985/09/26 2,390 2,440 2,360 2,400 2,865,000
1985/09/25 2,270 2,280 2,220 2,240 659,000
1985/09/24 2,270 2,270 2,200 2,230 1,006,000
1985/09/21 2,180 2,210 2,180 2,190 164,000
1985/09/20 2,210 2,220 2,170 2,200 323,000
1985/09/19 2,230 2,240 2,180 2,200 264,000
1985/09/18 2,230 2,240 2,170 2,220 473,000
1985/09/17 2,260 2,270 2,200 2,210 526,000
1985/09/13 2,260 2,290 2,240 2,260 725,000
1985/09/12 2,290 2,320 2,260 2,300 586,000
1985/09/11 2,340 2,350 2,260 2,280 1,263,000
1985/09/10 2,250 2,320 2,250 2,300 1,649,000
1985/09/09 2,220 2,240 2,200 2,210 295,000
1985/09/07 2,230 2,230 2,190 2,190 120,000
1985/09/06 2,240 2,240 2,140 2,190 565,000
1985/09/05 2,140 2,200 2,100 2,200 291,000
1985/09/04 2,120 2,120 2,090 2,100 118,000
1985/09/03 2,160 2,160 2,120 2,140 70,000
1985/09/02 2,120 2,160 2,100 2,150 228,000
1985/08/31 2,110 2,110 2,100 2,100 41,000
1985/08/30 2,100 2,160 2,100 2,100 223,000
1985/08/29 2,190 2,200 2,130 2,130 145,000
1985/08/28 2,170 2,210 2,160 2,170 333,000
1985/08/27 2,140 2,170 2,130 2,160 159,000
1985/08/26 2,120 2,150 2,090 2,130 124,000
1985/08/24 2,090 2,110 2,090 2,110 52,000
1985/08/23 2,120 2,120 2,100 2,120 132,000
1985/08/22 2,150 2,160 2,130 2,140 70,000
1985/08/21 2,150 2,170 2,120 2,130 124,000
1985/08/20 2,140 2,140 2,100 2,110 74,000
1985/08/19 2,210 2,210 2,130 2,150 77,000
1985/08/17 2,240 2,240 2,200 2,200 183,000
1985/08/16 2,150 2,250 2,150 2,220 1,525,000
1985/08/15 2,080 2,140 2,080 2,110 356,000
1985/08/14 2,040 2,100 2,030 2,070 126,000
1985/08/13 2,010 2,050 2,000 2,050 185,000
1985/08/12 2,010 2,030 1,970 2,030 139,000
1985/08/09 1,990 2,020 1,990 2,000 172,000
1985/08/08 1,930 1,980 1,930 1,980 150,000
1985/08/07 1,940 1,940 1,890 1,930 137,000
1985/08/06 1,950 1,950 1,890 1,950 163,000
1985/08/05 1,950 1,980 1,930 1,960 61,000
1985/08/03 1,950 1,970 1,950 1,950 140,000
1985/08/02 1,970 2,020 1,930 1,950 360,000
1985/08/01 1,970 2,020 1,940 1,950 397,000
1985/07/31 2,060 2,070 1,930 1,950 288,000
1985/07/30 2,090 2,130 2,060 2,060 522,000
1985/07/29 2,210 2,220 2,150 2,170 650,000
1985/07/27 2,180 2,210 2,170 2,170 133,000
1985/07/26 2,200 2,220 2,170 2,170 306,000
1985/07/25 2,230 2,250 2,180 2,210 1,197,000
1985/07/24 2,190 2,250 2,180 2,180 1,367,000
1985/07/23 2,130 2,210 2,130 2,180 656,000
1985/07/22 2,160 2,210 2,110 2,140 529,000
1985/07/20 2,250 2,260 2,180 2,200 1,396,000
1985/07/19 2,140 2,280 2,090 2,230 4,469,000
1985/07/18 2,110 2,180 2,070 2,140 5,439,000
1985/07/17 1,830 2,110 1,830 2,110 5,135,000
1985/07/16 1,830 1,830 1,810 1,810 190,000
1985/07/15 1,870 1,890 1,780 1,800 749,000
1985/07/12 1,730 1,810 1,700 1,810 150,000
1985/07/11 1,740 1,740 1,720 1,720 55,000
1985/07/10 1,780 1,780 1,760 1,760 51,000
1985/07/09 1,780 1,780 1,750 1,750 31,000
1985/07/08 1,790 1,790 1,750 1,750 19,000
1985/07/06 1,730 1,790 1,730 1,790 60,000
1985/07/05 1,790 1,790 1,730 1,760 39,000
1985/07/04 1,780 1,800 1,750 1,800 15,000
1985/07/03 1,790 1,800 1,790 1,800 49,000
1985/07/02 1,830 1,830 1,780 1,820 37,000
1985/07/01 1,840 1,850 1,790 1,830 168,000
1985/06/29 1,800 1,840 1,790 1,840 307,000
1985/06/28 1,750 1,800 1,750 1,800 351,000
1985/06/27 1,790 1,790 1,720 1,780 128,000
1985/06/26 1,780 1,790 1,760 1,780 254,000
1985/06/25 1,760 1,790 1,730 1,790 187,000
1985/06/24 1,750 1,760 1,750 1,750 92,000
1985/06/22 1,730 1,740 1,730 1,740 33,000
1985/06/21 1,720 1,730 1,700 1,700 96,000
1985/06/20 1,710 1,730 1,680 1,690 172,000
1985/06/19 1,690 1,720 1,690 1,710 149,000
1985/06/18 1,710 1,720 1,680 1,690 169,000
1985/06/17 1,750 1,750 1,710 1,710 204,000
1985/06/15 1,760 1,760 1,750 1,750 161,000
1985/06/14 1,750 1,760 1,720 1,750 125,000
1985/06/13 1,750 1,760 1,730 1,750 65,000
1985/06/12 1,780 1,790 1,740 1,760 175,000
1985/06/11 1,800 1,800 1,760 1,790 123,000
1985/06/10 1,820 1,820 1,740 1,790 179,000
1985/06/07 1,750 1,820 1,750 1,790 560,000
1985/06/06 1,730 1,740 1,720 1,740 61,000
1985/06/05 1,730 1,740 1,720 1,730 51,000
1985/06/04 1,740 1,750 1,710 1,750 84,000
1985/06/03 1,770 1,770 1,720 1,740 203,000
1985/06/01 1,780 1,790 1,750 1,780 211,000
1985/05/31 1,760 1,790 1,760 1,780 261,000
1985/05/30 1,800 1,800 1,780 1,780 177,000
1985/05/29 1,800 1,810 1,770 1,790 536,000
1985/05/28 1,740 1,780 1,740 1,780 227,000
1985/05/27 1,710 1,780 1,710 1,750 113,000
1985/05/25 1,730 1,740 1,710 1,730 60,000
1985/05/24 1,680 1,740 1,680 1,740 47,000
1985/05/23 1,680 1,740 1,680 1,680 37,000
1985/05/22 1,680 1,720 1,660 1,720 37,000
1985/05/21 1,670 1,700 1,650 1,700 112,000
1985/05/20 1,670 1,670 1,640 1,660 68,000
1985/05/18 1,630 1,660 1,630 1,660 61,000
1985/05/17 1,660 1,660 1,620 1,620 27,000
1985/05/16 1,650 1,660 1,610 1,660 72,000
1985/05/15 1,660 1,690 1,660 1,660 10,000
1985/05/14 1,650 1,660 1,650 1,650 22,000
1985/05/13 1,700 1,700 1,640 1,640 70,000
1985/05/10 1,730 1,730 1,690 1,690 41,000
1985/05/09 1,760 1,760 1,710 1,730 169,000
1985/05/08 1,710 1,740 1,710 1,740 150,000
1985/05/07 1,700 1,700 1,690 1,700 56,000
1985/05/04 1,700 1,730 1,700 1,700 42,000
1985/05/02 1,640 1,680 1,640 1,680 48,000
1985/05/01 1,640 1,670 1,630 1,670 43,000
1985/04/30 1,630 1,670 1,630 1,640 46,000
1985/04/27 1,670 1,670 1,630 1,630 56,000
1985/04/26 1,610 1,670 1,600 1,670 29,000
1985/04/25 1,600 1,610 1,600 1,600 36,000
1985/04/24 1,590 1,600 1,590 1,600 14,000
1985/04/23 1,590 1,610 1,590 1,610 48,000
1985/04/22 1,600 1,600 1,590 1,600 52,000
1985/04/20 1,600 1,600 1,590 1,600 36,000
1985/04/19 1,550 1,600 1,550 1,600 264,000
1985/04/18 1,590 1,600 1,550 1,550 141,000
1985/04/17 1,600 1,620 1,590 1,590 65,000
1985/04/16 1,650 1,650 1,580 1,580 71,000
1985/04/15 1,650 1,650 1,630 1,650 27,000
1985/04/12 1,630 1,650 1,630 1,640 32,000
1985/04/11 1,680 1,680 1,660 1,660 6,000
1985/04/10 1,700 1,700 1,670 1,670 13,000
1985/04/09 1,710 1,710 1,690 1,690 18,000
1985/04/08 1,690 1,690 1,650 1,650 18,000
1985/04/05 1,700 1,740 1,700 1,740 34,000
1985/04/04 1,720 1,750 1,720 1,730 24,000
1985/04/03 1,710 1,780 1,710 1,770 30,000
1985/04/02 1,780 1,790 1,710 1,710 27,000
1985/04/01 1,780 1,800 1,780 1,780 76,000
1985/03/30 1,770 1,800 1,750 1,800 175,000
1985/03/29 1,720 1,800 1,720 1,780 100,000
1985/03/28 1,710 1,710 1,670 1,710 135,000
1985/03/27 1,710 1,710 1,660 1,670 119,000
1985/03/26 1,660 1,660 1,640 1,660 14,000
1985/03/25 1,620 1,640 1,620 1,640 26,000
1985/03/23 1,670 1,670 1,650 1,650 8,000
1985/03/22 1,640 1,670 1,640 1,670 33,000
1985/03/20 1,630 1,670 1,620 1,660 115,000
1985/03/19 1,610 1,630 1,600 1,630 36,000
1985/03/18 1,600 1,610 1,580 1,610 43,000
1985/03/16 1,580 1,600 1,580 1,580 48,000
1985/03/15 1,580 1,600 1,580 1,580 23,000
1985/03/14 1,600 1,610 1,550 1,600 77,000
1985/03/13 1,600 1,600 1,590 1,600 49,000
1985/03/12 1,600 1,610 1,580 1,600 54,000
1985/03/11 1,630 1,630 1,610 1,610 33,000
1985/03/08 1,600 1,640 1,600 1,610 33,000
1985/03/07 1,620 1,650 1,620 1,630 14,000
1985/03/06 1,630 1,670 1,630 1,650 37,000
1985/03/05 1,670 1,680 1,630 1,630 35,000
1985/03/04 1,610 1,660 1,610 1,660 30,000
1985/03/02 1,600 1,620 1,600 1,600 16,000
1985/03/01 1,600 1,620 1,580 1,610 46,000
1985/02/28 1,630 1,630 1,600 1,600 30,000
1985/02/27 1,610 1,610 1,600 1,600 31,000
1985/02/26 1,570 1,640 1,570 1,640 107,000
1985/02/25 1,580 1,590 1,560 1,560 41,000
1985/02/23 1,580 1,580 1,580 1,580 24,000
1985/02/22 1,610 1,610 1,600 1,600 39,000
1985/02/21 1,640 1,640 1,610 1,610 21,000
1985/02/20 1,650 1,650 1,650 1,650 19,000
1985/02/19 1,670 1,670 1,600 1,660 16,000
1985/02/18 1,670 1,670 1,670 1,670 8,000
1985/02/16 1,670 1,670 1,670 1,670 41,000
1985/02/15 1,620 1,650 1,610 1,630 67,000
1985/02/14 1,590 1,590 1,590 1,590 38,000
1985/02/13 1,590 1,590 1,580 1,590 76,000
1985/02/12 1,570 1,580 1,570 1,580 58,000
1985/02/08 1,540 1,590 1,540 1,570 117,000
1985/02/07 1,530 1,550 1,520 1,550 113,000
1985/02/06 1,580 1,580 1,520 1,550 127,000
1985/02/05 1,600 1,600 1,580 1,590 73,000
1985/02/04 1,610 1,620 1,590 1,600 102,000
1985/02/02 1,640 1,640 1,610 1,610 31,000
1985/02/01 1,680 1,680 1,640 1,640 102,000
1985/01/31 1,670 1,670 1,660 1,670 56,000
1985/01/30 1,660 1,670 1,650 1,670 85,000
1985/01/29 1,670 1,680 1,670 1,670 70,000
1985/01/28 1,730 1,730 1,660 1,670 50,000
1985/01/26 1,700 1,700 1,700 1,700 33,000
1985/01/25 1,730 1,740 1,700 1,700 90,000
1985/01/24 1,730 1,750 1,730 1,750 20,000
1985/01/23 1,730 1,730 1,710 1,710 76,000
1985/01/22 1,750 1,760 1,710 1,710 87,000
1985/01/21 1,720 1,750 1,710 1,750 54,000
1985/01/19 1,730 1,740 1,720 1,720 70,000
1985/01/18 1,740 1,740 1,730 1,730 101,000
1985/01/17 1,750 1,750 1,730 1,730 31,000
1985/01/16 1,780 1,780 1,750 1,750 9,000
1985/01/14 1,780 1,780 1,740 1,750 43,000
1985/01/11 1,750 1,790 1,750 1,790 101,000
1985/01/10 1,760 1,760 1,740 1,750 40,000
1985/01/09 1,780 1,790 1,750 1,790 31,000
1985/01/08 1,780 1,790 1,780 1,790 23,000
1985/01/07 1,780 1,780 1,730 1,730 105,000
1985/01/05 1,790 1,800 1,770 1,800 136,000
1985/01/04 1,800 1,820 1,800 1,800 52,000

このページの先頭へ