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
1992/12/30 2,050 2,060 2,030 2,040 39,000
1992/12/29 2,150 2,150 2,090 2,090 25,000
1992/12/28 2,140 2,140 2,090 2,090 24,000
1992/12/25 2,130 2,150 2,130 2,140 39,000
1992/12/24 2,170 2,170 2,160 2,170 111,000
1992/12/22 2,140 2,160 2,130 2,160 167,000
1992/12/21 2,140 2,140 2,110 2,130 120,000
1992/12/18 2,100 2,100 2,090 2,100 97,000
1992/12/17 2,090 2,100 2,090 2,090 98,000
1992/12/16 2,090 2,100 2,070 2,070 66,000
1992/12/15 2,080 2,090 2,070 2,090 84,000
1992/12/14 2,100 2,100 2,080 2,080 118,000
1992/12/11 2,040 2,110 2,040 2,080 82,000
1992/12/10 2,070 2,110 2,070 2,080 118,000
1992/12/09 2,070 2,070 2,050 2,060 116,000
1992/12/08 2,030 2,050 2,020 2,050 114,000
1992/12/07 2,040 2,040 2,010 2,020 40,000
1992/12/04 1,990 2,020 1,990 2,020 34,000
1992/12/03 2,020 2,030 1,990 1,990 107,000
1992/12/02 2,000 2,030 1,980 2,020 114,000
1992/12/01 1,990 2,020 1,980 1,980 31,000
1992/11/30 1,960 1,970 1,960 1,970 178,000
1992/11/27 1,960 1,960 1,940 1,960 121,000
1992/11/26 1,960 1,960 1,950 1,960 561,000
1992/11/25 2,070 2,070 1,980 1,980 100,000
1992/11/24 2,070 2,090 2,040 2,040 46,000
1992/11/20 2,070 2,090 2,060 2,070 41,000
1992/11/19 2,100 2,100 2,050 2,090 90,000
1992/11/18 1,950 2,050 1,950 2,050 59,000
1992/11/17 1,900 1,940 1,900 1,940 41,000
1992/11/16 1,920 1,930 1,920 1,930 55,000
1992/11/13 1,930 1,950 1,930 1,940 77,000
1992/11/12 1,920 1,930 1,900 1,930 79,000
1992/11/11 1,930 1,930 1,910 1,920 75,000
1992/11/10 1,900 1,940 1,900 1,930 26,000
1992/11/09 1,950 1,950 1,910 1,910 132,000
1992/11/06 1,970 1,980 1,960 1,960 73,000
1992/11/05 2,000 2,000 1,950 1,960 112,000
1992/11/04 1,930 2,000 1,930 2,000 6,000
1992/11/02 1,960 1,960 1,900 1,900 39,000
1992/10/30 1,950 1,990 1,950 1,960 33,000
1992/10/29 1,960 1,960 1,940 1,960 35,000
1992/10/28 1,980 1,990 1,940 1,950 41,000
1992/10/27 1,940 1,960 1,940 1,960 52,000
1992/10/26 1,960 1,960 1,910 1,920 92,000
1992/10/23 1,940 1,970 1,940 1,960 59,000
1992/10/22 1,980 1,990 1,970 1,970 66,000
1992/10/21 1,990 2,000 1,980 1,990 36,000
1992/10/20 1,980 1,980 1,970 1,970 25,000
1992/10/19 2,020 2,020 2,000 2,020 63,000
1992/10/16 2,070 2,070 2,020 2,020 48,000
1992/10/15 2,070 2,070 2,040 2,070 77,000
1992/10/14 2,090 2,090 2,050 2,050 63,000
1992/10/13 2,030 2,060 2,030 2,050 71,000
1992/10/12 2,040 2,090 2,030 2,030 104,000
1992/10/09 2,060 2,070 2,030 2,030 76,000
1992/10/08 2,060 2,060 2,020 2,040 72,000
1992/10/07 2,060 2,070 2,040 2,060 74,000
1992/10/06 2,060 2,070 2,030 2,060 107,000
1992/10/05 2,110 2,110 2,060 2,070 44,000
1992/10/02 2,060 2,080 2,060 2,070 91,000
1992/10/01 2,100 2,100 2,050 2,060 32,000
1992/09/30 2,140 2,140 2,020 2,020 56,000
1992/09/29 2,130 2,130 2,100 2,120 99,000
1992/09/28 2,060 2,090 2,060 2,090 67,000
1992/09/25 2,050 2,060 2,020 2,020 185,000
1992/09/24 2,050 2,050 2,020 2,020 204,000
1992/09/22 2,040 2,040 2,010 2,010 165,000
1992/09/21 2,020 2,050 2,010 2,020 60,000
1992/09/18 2,050 2,050 1,960 1,990 328,000
1992/09/17 2,080 2,080 2,040 2,060 177,000
1992/09/16 2,120 2,120 2,050 2,050 80,000
1992/09/14 2,190 2,200 2,130 2,130 100,000
1992/09/11 2,260 2,260 2,200 2,200 115,000
1992/09/10 2,290 2,350 2,260 2,300 98,000
1992/09/09 2,230 2,280 2,230 2,260 73,000
1992/09/08 2,260 2,340 2,260 2,300 35,000
1992/09/07 2,260 2,330 2,260 2,300 136,000
1992/09/04 2,270 2,280 2,250 2,260 85,000
1992/09/03 2,220 2,270 2,160 2,240 86,000
1992/09/02 2,250 2,250 2,210 2,220 60,000
1992/09/01 2,310 2,320 2,260 2,260 103,000
1992/08/31 2,320 2,330 2,290 2,330 204,000
1992/08/28 2,110 2,300 2,110 2,280 281,000
1992/08/27 2,040 2,110 2,040 2,100 128,000
1992/08/26 2,080 2,090 2,030 2,030 82,000
1992/08/25 2,080 2,140 2,070 2,130 208,000
1992/08/24 2,100 2,100 2,010 2,010 126,000
1992/08/21 1,870 1,930 1,850 1,870 139,000
1992/08/20 1,720 1,820 1,720 1,810 106,000
1992/08/19 1,650 1,700 1,630 1,700 93,000
1992/08/18 1,680 1,680 1,630 1,630 62,000
1992/08/17 1,630 1,660 1,630 1,650 39,000
1992/08/14 1,680 1,680 1,630 1,650 89,000
1992/08/13 1,730 1,730 1,680 1,690 47,000
1992/08/12 1,730 1,740 1,700 1,700 73,000
1992/08/11 1,780 1,780 1,740 1,750 39,000
1992/08/10 1,780 1,820 1,780 1,800 42,000
1992/08/07 1,880 1,880 1,830 1,840 64,000
1992/08/06 1,930 1,930 1,850 1,880 35,000
1992/08/05 1,930 1,930 1,900 1,930 51,000
1992/08/04 1,830 1,940 1,830 1,930 47,000
1992/08/03 1,840 1,840 1,830 1,840 23,000
1992/07/31 1,790 1,850 1,780 1,840 49,000
1992/07/30 1,790 1,790 1,750 1,750 61,000
1992/07/29 1,780 1,790 1,740 1,770 156,000
1992/07/28 1,900 1,900 1,770 1,780 57,000
1992/07/27 2,010 2,020 1,900 1,900 39,000
1992/07/24 2,070 2,070 2,000 2,000 98,000
1992/07/23 2,080 2,080 2,030 2,080 92,000
1992/07/22 2,200 2,200 2,100 2,100 40,000
1992/07/21 2,250 2,250 2,220 2,220 78,000
1992/07/20 2,260 2,260 2,250 2,250 59,000
1992/07/17 2,270 2,280 2,270 2,280 64,000
1992/07/16 2,310 2,310 2,270 2,270 193,000
1992/07/15 2,320 2,320 2,320 2,320 7,000
1992/07/14 2,340 2,340 2,300 2,310 75,000
1992/07/13 2,360 2,370 2,340 2,370 41,000
1992/07/10 2,360 2,370 2,360 2,360 18,000
1992/07/09 2,360 2,370 2,360 2,360 32,000
1992/07/08 2,370 2,380 2,340 2,370 123,000
1992/07/07 2,340 2,370 2,340 2,360 12,000
1992/07/06 2,350 2,370 2,340 2,370 101,000
1992/07/03 2,360 2,390 2,360 2,370 141,000
1992/07/02 2,350 2,380 2,350 2,350 110,000
1992/07/01 2,360 2,380 2,350 2,380 59,000
1992/06/30 2,370 2,390 2,370 2,380 77,000
1992/06/29 2,370 2,400 2,360 2,390 60,000
1992/06/26 2,400 2,410 2,400 2,400 104,000
1992/06/25 2,380 2,420 2,360 2,400 106,000
1992/06/24 2,400 2,410 2,400 2,400 45,000
1992/06/23 2,380 2,410 2,380 2,400 68,000
1992/06/22 2,410 2,420 2,400 2,400 41,000
1992/06/19 2,410 2,410 2,410 2,410 38,000
1992/06/18 2,400 2,410 2,390 2,400 98,000
1992/06/17 2,410 2,450 2,410 2,430 55,000
1992/06/16 2,430 2,500 2,430 2,450 91,000
1992/06/15 2,420 2,470 2,400 2,470 59,000
1992/06/12 2,490 2,500 2,460 2,460 115,000
1992/06/11 2,400 2,450 2,400 2,450 53,000
1992/06/10 2,390 2,440 2,390 2,430 71,000
1992/06/09 2,370 2,420 2,370 2,400 65,000
1992/06/08 2,420 2,430 2,380 2,410 58,000
1992/06/05 2,450 2,470 2,410 2,420 141,000
1992/06/04 2,410 2,470 2,410 2,450 224,000
1992/06/03 2,400 2,410 2,400 2,410 125,000
1992/06/02 2,390 2,400 2,380 2,400 34,000
1992/06/01 2,410 2,470 2,380 2,380 41,000
1992/05/29 2,350 2,470 2,350 2,380 154,000
1992/05/28 2,390 2,400 2,380 2,390 99,000
1992/05/27 2,360 2,390 2,350 2,370 137,000
1992/05/26 2,360 2,410 2,360 2,400 141,000
1992/05/25 2,400 2,410 2,360 2,400 75,000
1992/05/22 2,430 2,430 2,400 2,400 57,000
1992/05/21 2,430 2,440 2,430 2,430 64,000
1992/05/20 2,490 2,500 2,450 2,450 61,000
1992/05/19 2,460 2,490 2,460 2,460 127,000
1992/05/18 2,450 2,500 2,450 2,460 18,000
1992/05/15 2,490 2,500 2,420 2,450 133,000
1992/05/14 2,500 2,550 2,500 2,520 150,000
1992/05/13 2,440 2,510 2,410 2,510 89,000
1992/05/12 2,500 2,500 2,440 2,440 137,000
1992/05/11 2,480 2,550 2,480 2,510 103,000
1992/05/08 2,490 2,540 2,490 2,520 181,000
1992/05/07 2,450 2,500 2,440 2,450 168,000
1992/05/06 2,400 2,460 2,400 2,450 100,000
1992/05/01 2,310 2,350 2,310 2,350 69,000
1992/04/30 2,310 2,350 2,300 2,320 92,000
1992/04/28 2,350 2,350 2,320 2,320 32,000
1992/04/27 2,350 2,350 2,300 2,300 61,000
1992/04/24 2,280 2,300 2,280 2,300 38,000
1992/04/23 2,260 2,300 2,260 2,300 57,000
1992/04/22 2,300 2,310 2,300 2,300 46,000
1992/04/21 2,310 2,330 2,310 2,310 26,000
1992/04/20 2,380 2,390 2,310 2,310 39,000
1992/04/17 2,410 2,440 2,380 2,380 25,000
1992/04/16 2,410 2,440 2,400 2,400 109,000
1992/04/15 2,390 2,410 2,380 2,380 53,000
1992/04/14 2,350 2,390 2,350 2,360 43,000
1992/04/13 2,390 2,450 2,350 2,350 51,000
1992/04/10 2,350 2,390 2,350 2,350 130,000
1992/04/09 2,300 2,350 2,300 2,350 106,000
1992/04/08 2,390 2,400 2,330 2,330 131,000
1992/04/07 2,420 2,420 2,410 2,420 66,000
1992/04/06 2,440 2,450 2,410 2,420 113,000
1992/04/03 2,450 2,460 2,410 2,460 148,000
1992/04/02 2,440 2,490 2,410 2,490 221,000
1992/04/01 2,510 2,510 2,450 2,460 136,000
1992/03/31 2,540 2,560 2,510 2,510 269,000
1992/03/30 2,500 2,550 2,500 2,530 98,000
1992/03/27 2,520 2,530 2,500 2,500 37,000
1992/03/26 2,560 2,580 2,530 2,560 218,000
1992/03/26 1 -> 1.20 分割
1992/03/25 3,020 3,050 2,950 3,030 335,000
1992/03/24 2,970 3,000 2,950 3,000 138,000
1992/03/23 2,950 2,980 2,950 2,950 113,000
1992/03/19 2,960 2,990 2,960 2,980 141,000
1992/03/18 2,950 2,980 2,950 2,980 57,000
1992/03/17 2,940 2,980 2,940 2,980 50,000
1992/03/16 2,980 2,980 2,950 2,980 30,000
1992/03/13 2,950 2,990 2,950 2,980 64,000
1992/03/12 2,910 2,980 2,910 2,980 38,000
1992/03/11 2,980 2,980 2,950 2,950 59,000
1992/03/10 3,050 3,050 3,000 3,000 41,000
1992/03/09 3,060 3,080 3,050 3,080 137,000
1992/03/06 3,000 3,080 3,000 3,060 128,000
1992/03/05 2,980 2,980 2,950 2,980 69,000
1992/03/04 2,890 2,940 2,880 2,940 84,000
1992/03/03 2,990 3,000 2,940 2,940 68,000
1992/03/02 3,000 3,000 2,980 3,000 21,000
1992/02/28 2,970 2,990 2,970 2,990 34,000
1992/02/27 2,990 3,000 2,980 2,980 41,000
1992/02/26 2,970 2,990 2,970 2,980 19,000
1992/02/25 2,990 2,990 2,970 2,990 59,000
1992/02/24 2,990 3,010 2,980 3,010 52,000
1992/02/21 2,960 3,000 2,960 2,990 104,000
1992/02/20 2,950 2,980 2,950 2,950 52,000
1992/02/19 2,950 3,000 2,950 2,990 48,000
1992/02/18 2,920 2,960 2,920 2,960 37,000
1992/02/17 2,950 2,960 2,910 2,960 31,000
1992/02/14 3,000 3,000 2,960 2,960 38,000
1992/02/13 2,990 3,030 2,980 3,030 74,000
1992/02/12 3,000 3,010 2,950 2,950 71,000
1992/02/10 3,060 3,100 3,040 3,100 47,000
1992/02/07 3,110 3,130 3,070 3,070 159,000
1992/02/06 3,070 3,080 3,050 3,060 64,000
1992/02/05 3,000 3,110 3,000 3,090 163,000
1992/02/04 2,980 3,000 2,960 3,000 284,000
1992/02/03 2,960 3,020 2,940 3,000 255,000
1992/01/31 2,920 2,950 2,920 2,920 151,000
1992/01/30 2,870 2,900 2,860 2,880 79,000
1992/01/29 2,860 2,880 2,850 2,880 86,000
1992/01/28 2,850 2,890 2,850 2,850 42,000
1992/01/27 2,860 2,900 2,850 2,900 76,000
1992/01/24 2,880 2,900 2,860 2,900 57,000
1992/01/23 2,860 2,900 2,860 2,900 98,000
1992/01/22 2,850 2,900 2,850 2,890 107,000
1992/01/21 2,850 2,870 2,840 2,870 186,000
1992/01/20 2,850 2,850 2,820 2,820 72,000
1992/01/17 2,840 2,850 2,800 2,800 79,000
1992/01/16 2,890 2,900 2,840 2,900 135,000
1992/01/14 2,880 2,910 2,880 2,900 67,000
1992/01/13 2,900 2,900 2,850 2,900 81,000
1992/01/10 2,850 2,920 2,830 2,920 51,000
1992/01/09 2,850 2,890 2,850 2,890 25,000
1992/01/08 2,930 2,950 2,880 2,880 58,000
1992/01/07 2,950 2,950 2,900 2,920 40,000
1992/01/06 2,950 2,950 2,940 2,950 68,000

このページの先頭へ