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
1993/12/30 2,100 2,140 2,100 2,140 67,000
1993/12/29 2,090 2,110 2,050 2,090 117,000
1993/12/28 2,090 2,150 2,090 2,130 96,000
1993/12/27 2,120 2,130 2,080 2,130 110,000
1993/12/24 2,190 2,190 2,110 2,160 244,000
1993/12/22 2,250 2,250 2,210 2,230 103,000
1993/12/21 2,260 2,260 2,220 2,220 84,000
1993/12/20 2,290 2,290 2,260 2,280 161,000
1993/12/17 2,300 2,300 2,260 2,290 234,000
1993/12/16 2,250 2,300 2,250 2,270 114,000
1993/12/15 2,200 2,250 2,200 2,240 38,000
1993/12/14 2,210 2,220 2,210 2,210 88,000
1993/12/13 2,170 2,240 2,160 2,200 94,000
1993/12/10 2,150 2,240 2,110 2,160 311,000
1993/12/09 2,180 2,240 2,180 2,190 75,000
1993/12/08 2,220 2,220 2,120 2,150 113,000
1993/12/07 2,220 2,250 2,170 2,180 170,000
1993/12/06 2,280 2,280 2,210 2,230 157,000
1993/12/03 2,340 2,340 2,260 2,290 111,000
1993/12/02 2,370 2,440 2,330 2,350 128,000
1993/12/01 2,300 2,350 2,250 2,330 92,000
1993/11/30 2,160 2,270 2,160 2,260 192,000
1993/11/29 2,200 2,200 2,040 2,130 164,000
1993/11/26 2,480 2,480 2,280 2,320 209,000
1993/11/25 2,510 2,530 2,440 2,490 764,000
1993/11/24 2,550 2,590 2,550 2,550 131,000
1993/11/22 2,590 2,620 2,570 2,590 159,000
1993/11/19 2,610 2,690 2,570 2,670 364,000
1993/11/18 2,570 2,610 2,560 2,610 149,000
1993/11/17 2,560 2,570 2,550 2,560 119,000
1993/11/16 2,510 2,570 2,510 2,570 209,000
1993/11/15 2,550 2,550 2,520 2,520 93,000
1993/11/12 2,500 2,560 2,490 2,550 122,000
1993/11/11 2,450 2,490 2,430 2,490 205,000
1993/11/10 2,490 2,490 2,420 2,420 211,000
1993/11/09 2,570 2,570 2,510 2,510 160,000
1993/11/08 2,580 2,590 2,550 2,560 222,000
1993/11/05 2,620 2,640 2,590 2,620 291,000
1993/11/04 2,600 2,650 2,590 2,610 229,000
1993/11/02 2,600 2,640 2,600 2,610 250,000
1993/11/01 2,640 2,640 2,610 2,610 98,000
1993/10/29 2,630 2,640 2,620 2,620 270,000
1993/10/28 2,660 2,660 2,610 2,610 216,000
1993/10/27 2,670 2,690 2,650 2,660 203,000
1993/10/26 2,660 2,690 2,650 2,670 74,000
1993/10/25 2,750 2,750 2,700 2,700 136,000
1993/10/22 2,730 2,740 2,720 2,720 162,000
1993/10/21 2,750 2,750 2,720 2,720 129,000
1993/10/20 2,760 2,790 2,750 2,770 76,000
1993/10/19 2,760 2,800 2,750 2,800 127,000
1993/10/18 2,820 2,820 2,780 2,780 203,000
1993/10/15 2,820 2,820 2,780 2,780 249,000
1993/10/14 2,720 2,840 2,720 2,830 596,000
1993/10/13 2,720 2,740 2,720 2,740 196,000
1993/10/12 2,790 2,790 2,710 2,720 146,000
1993/10/08 2,720 2,780 2,720 2,780 155,000
1993/10/07 2,710 2,720 2,690 2,710 216,000
1993/10/06 2,650 2,700 2,620 2,700 394,000
1993/10/05 2,630 2,650 2,600 2,650 156,000
1993/10/04 2,660 2,660 2,610 2,630 227,000
1993/10/01 2,630 2,680 2,620 2,670 344,000
1993/09/30 2,690 2,690 2,620 2,630 128,000
1993/09/29 2,680 2,690 2,670 2,680 93,000
1993/09/28 2,700 2,700 2,690 2,700 118,000
1993/09/27 2,700 2,710 2,690 2,700 165,000
1993/09/24 2,700 2,730 2,680 2,730 66,000
1993/09/22 2,710 2,710 2,670 2,700 149,000
1993/09/21 2,730 2,750 2,710 2,710 160,000
1993/09/20 2,720 2,720 2,650 2,690 134,000
1993/09/17 2,750 2,750 2,700 2,710 99,000
1993/09/16 2,790 2,790 2,730 2,750 180,000
1993/09/14 2,800 2,820 2,760 2,790 185,000
1993/09/13 2,790 2,800 2,780 2,800 201,000
1993/09/10 2,790 2,790 2,750 2,790 96,000
1993/09/09 2,730 2,770 2,730 2,770 79,000
1993/09/08 2,780 2,780 2,750 2,770 147,000
1993/09/07 2,800 2,800 2,760 2,780 147,000
1993/09/06 2,790 2,800 2,760 2,780 107,000
1993/09/03 2,800 2,830 2,730 2,760 240,000
1993/09/02 2,710 2,800 2,710 2,790 274,000
1993/09/01 2,660 2,700 2,660 2,700 181,000
1993/08/31 2,660 2,690 2,660 2,690 84,000
1993/08/30 2,660 2,670 2,610 2,660 71,000
1993/08/27 2,590 2,670 2,590 2,630 125,000
1993/08/26 2,600 2,600 2,590 2,600 245,000
1993/08/25 2,640 2,640 2,600 2,610 158,000
1993/08/24 2,640 2,650 2,630 2,640 201,000
1993/08/23 2,640 2,650 2,630 2,630 57,000
1993/08/20 2,690 2,690 2,630 2,650 68,000
1993/08/19 2,700 2,700 2,650 2,650 105,000
1993/08/18 2,700 2,730 2,680 2,680 140,000
1993/08/17 2,750 2,760 2,680 2,690 97,000
1993/08/16 2,740 2,750 2,710 2,750 56,000
1993/08/13 2,780 2,790 2,760 2,760 245,000
1993/08/12 2,740 2,760 2,720 2,760 376,000
1993/08/11 2,660 2,670 2,640 2,670 611,000
1993/08/10 2,630 2,670 2,630 2,660 457,000
1993/08/09 2,670 2,670 2,600 2,650 25,000
1993/08/06 2,630 2,630 2,580 2,630 100,000
1993/08/05 2,630 2,640 2,620 2,630 49,000
1993/08/04 2,670 2,670 2,630 2,640 128,000
1993/08/03 2,650 2,680 2,650 2,670 69,000
1993/08/02 2,670 2,670 2,630 2,640 62,000
1993/07/30 2,690 2,700 2,650 2,690 88,000
1993/07/29 2,640 2,690 2,610 2,690 112,000
1993/07/28 2,610 2,660 2,600 2,660 100,000
1993/07/27 2,590 2,690 2,590 2,650 37,000
1993/07/26 2,580 2,600 2,580 2,580 56,000
1993/07/23 2,610 2,620 2,580 2,580 57,000
1993/07/22 2,610 2,650 2,610 2,620 30,000
1993/07/21 2,610 2,670 2,610 2,630 123,000
1993/07/20 2,690 2,690 2,610 2,650 82,000
1993/07/19 2,690 2,700 2,670 2,700 112,000
1993/07/16 2,700 2,730 2,680 2,730 107,000
1993/07/15 2,710 2,720 2,700 2,700 132,000
1993/07/14 2,710 2,730 2,680 2,700 116,000
1993/07/13 2,640 2,740 2,630 2,730 130,000
1993/07/12 2,620 2,640 2,600 2,600 94,000
1993/07/09 2,570 2,600 2,560 2,600 43,000
1993/07/08 2,530 2,560 2,520 2,530 103,000
1993/07/07 2,510 2,550 2,500 2,550 122,000
1993/07/06 2,510 2,530 2,500 2,520 214,000
1993/07/05 2,570 2,570 2,530 2,530 141,000
1993/07/02 2,600 2,600 2,560 2,570 130,000
1993/07/01 2,570 2,600 2,570 2,600 131,000
1993/06/30 2,580 2,610 2,560 2,580 196,000
1993/06/29 2,600 2,680 2,600 2,610 91,000
1993/06/28 2,580 2,610 2,570 2,600 165,000
1993/06/25 2,610 2,620 2,570 2,600 93,000
1993/06/24 2,580 2,610 2,580 2,610 139,000
1993/06/23 2,600 2,620 2,560 2,570 165,000
1993/06/22 2,650 2,650 2,610 2,630 179,000
1993/06/21 2,660 2,680 2,610 2,650 243,000
1993/06/18 2,750 2,750 2,730 2,740 63,000
1993/06/17 2,780 2,780 2,750 2,750 193,000
1993/06/16 2,800 2,820 2,780 2,820 155,000
1993/06/15 2,850 2,860 2,800 2,840 108,000
1993/06/14 2,860 2,880 2,860 2,860 92,000
1993/06/11 2,820 2,900 2,810 2,890 241,000
1993/06/10 2,810 2,820 2,810 2,820 98,000
1993/06/08 2,840 2,870 2,810 2,820 204,000
1993/06/07 2,890 2,910 2,830 2,830 90,000
1993/06/04 2,880 2,930 2,860 2,930 228,000
1993/06/03 2,830 2,880 2,820 2,870 96,000
1993/06/02 2,830 2,900 2,810 2,870 103,000
1993/06/01 2,840 2,840 2,810 2,810 71,000
1993/05/31 2,850 2,860 2,830 2,830 161,000
1993/05/28 2,870 2,890 2,850 2,850 160,000
1993/05/27 2,850 2,900 2,830 2,830 315,000
1993/05/26 2,900 2,900 2,870 2,890 304,000
1993/05/25 2,870 2,930 2,870 2,890 190,000
1993/05/24 2,870 2,940 2,870 2,890 99,000
1993/05/21 2,850 2,910 2,850 2,910 436,000
1993/05/20 2,850 2,880 2,850 2,860 245,000
1993/05/19 2,840 2,870 2,830 2,850 284,000
1993/05/18 2,900 2,900 2,860 2,870 349,000
1993/05/17 2,890 2,930 2,890 2,930 175,000
1993/05/14 2,920 2,940 2,890 2,930 296,000
1993/05/13 2,930 2,960 2,910 2,960 276,000
1993/05/12 2,980 3,000 2,930 2,950 228,000
1993/05/11 3,030 3,030 2,980 2,990 254,000
1993/05/10 3,030 3,030 3,000 3,030 320,000
1993/05/07 2,940 3,000 2,920 2,990 101,000
1993/05/06 3,010 3,030 2,970 2,970 318,000
1993/04/30 2,960 3,000 2,920 3,000 352,000
1993/04/28 3,020 3,020 2,920 2,950 549,000
1993/04/27 2,880 3,000 2,850 2,950 788,000
1993/04/26 2,760 2,800 2,760 2,800 219,000
1993/04/23 2,750 2,780 2,730 2,760 334,000
1993/04/22 2,850 2,850 2,780 2,780 342,000
1993/04/21 2,900 2,910 2,820 2,850 380,000
1993/04/20 2,910 2,940 2,890 2,910 634,000
1993/04/19 2,860 2,920 2,850 2,910 396,000
1993/04/16 2,950 2,950 2,890 2,900 375,000
1993/04/15 2,990 3,000 2,950 2,950 294,000
1993/04/14 3,080 3,110 2,980 2,990 1,285,000
1993/04/13 2,950 3,050 2,950 3,030 1,450,000
1993/04/12 2,980 3,000 2,930 3,000 198,000
1993/04/09 2,990 3,060 2,970 3,030 1,176,000
1993/04/08 2,910 2,950 2,860 2,950 669,000
1993/04/07 2,880 2,930 2,800 2,850 1,068,000
1993/04/06 2,950 3,000 2,900 2,920 857,000
1993/04/05 3,080 3,110 2,990 3,000 1,016,000
1993/04/02 2,980 3,200 2,930 3,050 2,423,999
1993/04/01 2,740 2,900 2,700 2,900 2,659,999
1993/03/31 2,650 2,770 2,640 2,760 1,849,999
1993/03/30 2,630 2,700 2,600 2,670 757,000
1993/03/29 2,560 2,590 2,520 2,590 649,000
1993/03/26 2,370 2,520 2,340 2,520 657,000
1993/03/26 1 -> 1.10 分割
1993/03/25 2,460 2,560 2,460 2,540 625,000
1993/03/24 2,390 2,450 2,390 2,430 293,000
1993/03/23 2,440 2,470 2,420 2,430 189,000
1993/03/22 2,470 2,490 2,450 2,480 136,000
1993/03/19 2,520 2,540 2,500 2,510 424,000
1993/03/18 2,540 2,560 2,520 2,530 603,000
1993/03/17 2,410 2,530 2,410 2,530 721,000
1993/03/16 2,410 2,450 2,400 2,430 420,000
1993/03/15 2,350 2,380 2,330 2,370 226,000
1993/03/12 2,350 2,380 2,330 2,370 198,000
1993/03/11 2,390 2,390 2,360 2,390 493,000
1993/03/10 2,390 2,420 2,360 2,380 687,000
1993/03/09 2,380 2,450 2,380 2,380 857,000
1993/03/08 2,300 2,410 2,290 2,390 984,000
1993/03/05 2,170 2,300 2,170 2,280 528,000
1993/03/04 2,130 2,210 2,130 2,170 690,000
1993/03/03 2,070 2,150 2,070 2,130 246,000
1993/03/02 2,080 2,090 2,070 2,070 83,000
1993/03/01 2,090 2,100 2,080 2,080 117,000
1993/02/26 2,090 2,090 2,080 2,080 102,000
1993/02/25 2,090 2,100 2,090 2,090 139,000
1993/02/24 2,080 2,110 2,080 2,100 148,000
1993/02/23 2,080 2,090 2,080 2,080 85,000
1993/02/22 2,090 2,090 2,080 2,080 67,000
1993/02/19 2,080 2,090 2,070 2,090 94,000
1993/02/18 2,080 2,100 2,080 2,080 112,000
1993/02/17 2,080 2,080 2,070 2,080 153,000
1993/02/16 2,080 2,090 2,070 2,080 131,000
1993/02/15 2,030 2,080 2,030 2,080 79,000
1993/02/12 2,030 2,040 2,030 2,030 31,000
1993/02/10 2,040 2,060 2,040 2,050 59,000
1993/02/09 2,070 2,070 2,050 2,050 43,000
1993/02/08 2,070 2,070 2,050 2,070 28,000
1993/02/05 2,060 2,100 2,050 2,070 56,000
1993/02/04 2,050 2,070 2,050 2,060 73,000
1993/02/03 2,020 2,070 2,020 2,060 724,000
1993/02/02 2,030 2,040 2,010 2,010 785,000
1993/02/01 2,010 2,050 2,010 2,030 25,000
1993/01/29 2,060 2,100 2,000 2,000 57,000
1993/01/28 2,020 2,080 2,020 2,050 639,000
1993/01/27 2,010 2,030 2,010 2,010 564,000
1993/01/26 2,050 2,090 2,050 2,050 14,000
1993/01/25 2,100 2,100 2,030 2,090 87,000
1993/01/22 2,110 2,110 2,100 2,100 95,000
1993/01/21 2,060 2,090 2,060 2,090 13,000
1993/01/20 2,120 2,120 2,090 2,100 45,000
1993/01/19 2,100 2,120 2,090 2,120 77,000
1993/01/18 2,090 2,100 2,090 2,100 30,000
1993/01/14 2,110 2,120 2,090 2,090 17,000
1993/01/13 2,090 2,150 2,090 2,150 69,000
1993/01/12 2,150 2,150 2,090 2,090 28,000
1993/01/11 2,150 2,150 2,110 2,150 63,000
1993/01/08 2,110 2,150 2,110 2,140 79,000
1993/01/07 2,090 2,130 2,090 2,100 42,000
1993/01/06 2,120 2,120 2,080 2,120 37,000
1993/01/05 2,060 2,080 2,060 2,080 35,000
1993/01/04 2,030 2,060 2,030 2,060 19,000

このページの先頭へ