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
1994/12/30 1,680 1,680 1,680 1,680 16,000
1994/12/29 1,670 1,670 1,660 1,670 34,000
1994/12/28 1,680 1,680 1,670 1,670 50,000
1994/12/27 1,670 1,680 1,660 1,670 82,000
1994/12/26 1,670 1,690 1,670 1,680 85,000
1994/12/22 1,670 1,680 1,660 1,670 89,000
1994/12/21 1,680 1,680 1,650 1,650 70,000
1994/12/20 1,650 1,660 1,640 1,660 62,000
1994/12/19 1,650 1,650 1,640 1,650 47,000
1994/12/16 1,650 1,650 1,620 1,620 74,000
1994/12/15 1,690 1,700 1,670 1,670 165,000
1994/12/14 1,680 1,680 1,670 1,680 201,000
1994/12/13 1,650 1,680 1,650 1,680 290,000
1994/12/12 1,700 1,710 1,670 1,670 181,000
1994/12/09 1,660 1,680 1,660 1,660 181,000
1994/12/08 1,640 1,670 1,640 1,670 251,000
1994/12/07 1,630 1,650 1,620 1,650 82,000
1994/12/06 1,650 1,660 1,650 1,660 35,000
1994/12/05 1,650 1,660 1,630 1,660 44,000
1994/12/02 1,620 1,670 1,620 1,640 62,000
1994/12/01 1,660 1,660 1,620 1,620 111,000
1994/11/30 1,590 1,700 1,580 1,700 238,000
1994/11/29 1,590 1,610 1,570 1,580 37,000
1994/11/28 1,540 1,600 1,540 1,580 124,000
1994/11/25 1,560 1,570 1,510 1,510 299,000
1994/11/24 1,560 1,590 1,560 1,570 261,000
1994/11/22 1,640 1,640 1,600 1,600 251,000
1994/11/21 1,670 1,670 1,640 1,640 55,000
1994/11/18 1,640 1,640 1,620 1,640 102,000
1994/11/17 1,650 1,660 1,620 1,620 43,000
1994/11/16 1,620 1,630 1,610 1,620 102,000
1994/11/15 1,590 1,610 1,570 1,610 202,000
1994/11/14 1,590 1,590 1,560 1,570 133,000
1994/11/11 1,610 1,610 1,550 1,580 224,000
1994/11/10 1,710 1,710 1,620 1,620 72,000
1994/11/09 1,720 1,720 1,700 1,710 91,000
1994/11/08 1,750 1,750 1,730 1,730 68,000
1994/11/07 1,760 1,770 1,730 1,760 30,000
1994/11/04 1,750 1,800 1,730 1,780 44,000
1994/11/02 1,750 1,750 1,730 1,750 80,000
1994/11/01 1,760 1,760 1,710 1,720 112,000
1994/10/31 1,750 1,770 1,740 1,770 22,000
1994/10/28 1,760 1,770 1,730 1,740 61,000
1994/10/27 1,720 1,750 1,720 1,750 33,000
1994/10/26 1,710 1,730 1,710 1,730 82,000
1994/10/25 1,800 1,800 1,700 1,710 108,000
1994/10/24 1,810 1,810 1,800 1,800 15,000
1994/10/21 1,820 1,820 1,800 1,800 255,000
1994/10/20 1,820 1,830 1,810 1,820 71,000
1994/10/19 1,830 1,830 1,820 1,820 47,000
1994/10/18 1,820 1,830 1,810 1,830 341,000
1994/10/17 1,810 1,820 1,800 1,820 62,000
1994/10/14 1,820 1,820 1,800 1,800 94,000
1994/10/13 1,820 1,830 1,790 1,810 235,000
1994/10/12 1,870 1,870 1,800 1,820 218,000
1994/10/11 1,880 1,890 1,870 1,870 89,000
1994/10/07 1,900 1,900 1,880 1,880 86,000
1994/10/06 1,940 1,940 1,920 1,920 65,000
1994/10/05 1,930 1,940 1,930 1,940 49,000
1994/10/04 1,950 1,950 1,930 1,940 28,000
1994/10/03 1,940 1,940 1,930 1,940 44,000
1994/09/30 1,930 1,940 1,920 1,940 44,000
1994/09/29 1,940 1,940 1,920 1,940 74,000
1994/09/28 1,940 1,940 1,900 1,930 144,000
1994/09/27 1,930 1,950 1,930 1,930 62,000
1994/09/26 1,980 1,990 1,930 1,930 108,000
1994/09/22 2,020 2,020 1,980 1,980 84,000
1994/09/21 2,010 2,010 1,990 2,000 96,000
1994/09/20 1,990 2,020 1,970 2,020 130,000
1994/09/19 1,980 2,000 1,970 1,970 50,000
1994/09/16 1,980 1,980 1,970 1,980 52,000
1994/09/14 1,990 1,990 1,970 1,980 70,000
1994/09/13 2,010 2,010 1,990 2,000 50,000
1994/09/12 2,010 2,010 1,990 2,010 48,000
1994/09/09 2,020 2,020 1,990 1,990 137,000
1994/09/08 2,020 2,020 1,990 1,990 100,000
1994/09/07 2,010 2,020 1,980 1,990 169,000
1994/09/06 2,020 2,020 2,010 2,010 70,000
1994/09/05 2,020 2,030 2,020 2,020 67,000
1994/09/02 2,040 2,040 2,030 2,040 143,000
1994/09/01 2,060 2,060 2,020 2,020 190,000
1994/08/31 2,040 2,050 2,040 2,050 70,000
1994/08/30 2,050 2,070 2,030 2,040 178,000
1994/08/29 2,070 2,070 2,050 2,050 953,000
1994/08/26 2,050 2,050 2,050 2,050 28,000
1994/08/25 2,080 2,080 2,060 2,060 65,000
1994/08/24 2,030 2,050 2,020 2,040 284,000
1994/08/23 2,050 2,050 2,030 2,030 138,000
1994/08/22 2,060 2,060 2,030 2,050 1,066,000
1994/08/19 2,040 2,050 2,040 2,050 73,000
1994/08/18 2,060 2,070 2,050 2,060 128,000
1994/08/17 2,060 2,060 2,050 2,050 182,000
1994/08/16 2,060 2,070 2,050 2,060 325,000
1994/08/15 2,100 2,120 2,060 2,060 256,000
1994/08/12 2,150 2,150 2,120 2,130 112,000
1994/08/11 2,150 2,170 2,150 2,150 146,000
1994/08/10 2,160 2,160 2,120 2,150 172,000
1994/08/09 2,150 2,170 2,140 2,160 189,000
1994/08/08 2,140 2,160 2,140 2,150 105,000
1994/08/05 2,150 2,150 2,130 2,150 158,000
1994/08/04 2,120 2,130 2,120 2,130 150,000
1994/08/03 2,090 2,100 2,090 2,100 47,000
1994/08/02 2,080 2,100 2,070 2,080 161,000
1994/08/01 2,070 2,080 2,060 2,070 109,000
1994/07/29 2,050 2,070 2,030 2,060 109,000
1994/07/28 2,040 2,050 2,030 2,050 92,000
1994/07/27 2,040 2,050 2,030 2,040 105,000
1994/07/26 2,050 2,060 2,040 2,040 122,000
1994/07/25 2,050 2,060 2,050 2,060 83,000
1994/07/22 2,070 2,070 2,050 2,050 56,000
1994/07/21 2,080 2,080 2,050 2,070 199,000
1994/07/20 2,090 2,100 2,080 2,090 169,000
1994/07/19 2,080 2,080 2,050 2,060 134,000
1994/07/18 2,090 2,110 2,080 2,080 174,000
1994/07/15 2,140 2,140 2,100 2,130 146,000
1994/07/14 2,080 2,080 2,050 2,070 46,000
1994/07/13 2,050 2,070 2,050 2,050 63,000
1994/07/12 2,050 2,080 2,050 2,050 110,000
1994/07/11 2,050 2,060 2,050 2,060 108,000
1994/07/08 2,050 2,070 2,050 2,050 184,000
1994/07/07 2,120 2,130 2,080 2,090 214,000
1994/07/06 2,150 2,170 2,140 2,150 47,000
1994/07/05 2,180 2,200 2,170 2,170 107,000
1994/07/04 2,190 2,190 2,170 2,170 106,000
1994/07/01 2,190 2,190 2,160 2,170 54,000
1994/06/30 2,170 2,190 2,150 2,190 104,000
1994/06/29 2,120 2,170 2,100 2,170 76,000
1994/06/28 2,090 2,130 2,070 2,130 198,000
1994/06/27 2,050 2,080 2,050 2,050 157,000
1994/06/24 2,070 2,090 2,060 2,070 204,000
1994/06/23 2,080 2,090 2,070 2,070 99,000
1994/06/22 2,060 2,100 2,050 2,070 195,000
1994/06/21 2,080 2,100 2,070 2,070 153,000
1994/06/20 2,130 2,130 2,100 2,100 84,000
1994/06/17 2,110 2,120 2,080 2,110 226,000
1994/06/16 2,150 2,150 2,100 2,110 187,000
1994/06/15 2,100 2,120 2,080 2,110 136,000
1994/06/14 2,080 2,090 2,070 2,070 280,000
1994/06/13 2,080 2,100 2,070 2,100 203,000
1994/06/10 2,120 2,130 2,100 2,110 333,000
1994/06/09 2,150 2,170 2,130 2,130 124,000
1994/06/08 2,130 2,160 2,120 2,140 473,000
1994/06/07 2,110 2,140 2,110 2,140 584,000
1994/06/06 2,140 2,150 2,110 2,110 530,000
1994/06/03 2,160 2,180 2,130 2,150 207,000
1994/06/02 2,180 2,210 2,170 2,200 171,000
1994/06/01 2,120 2,200 2,120 2,190 510,000
1994/05/31 2,130 2,140 2,100 2,110 322,000
1994/05/30 2,140 2,160 2,120 2,120 329,000
1994/05/27 2,200 2,200 2,180 2,180 108,000
1994/05/26 2,180 2,210 2,180 2,210 202,000
1994/05/25 2,240 2,250 2,210 2,220 232,000
1994/05/24 2,240 2,260 2,240 2,240 427,000
1994/05/23 2,290 2,300 2,270 2,280 59,000
1994/05/20 2,290 2,290 2,270 2,280 68,000
1994/05/19 2,300 2,300 2,250 2,290 44,000
1994/05/18 2,290 2,290 2,260 2,290 59,000
1994/05/17 2,280 2,290 2,280 2,290 97,000
1994/05/16 2,260 2,290 2,260 2,290 30,000
1994/05/13 2,300 2,310 2,280 2,290 256,000
1994/05/12 2,300 2,300 2,250 2,280 157,000
1994/05/11 2,310 2,310 2,270 2,270 33,000
1994/05/10 2,270 2,290 2,250 2,250 41,000
1994/05/09 2,260 2,290 2,260 2,290 29,000
1994/05/06 2,250 2,300 2,230 2,300 70,000
1994/05/02 2,280 2,280 2,210 2,210 44,000
1994/04/28 2,200 2,240 2,190 2,240 63,000
1994/04/27 2,210 2,220 2,200 2,200 98,000
1994/04/26 2,210 2,220 2,200 2,220 58,000
1994/04/25 2,220 2,220 2,210 2,220 135,000
1994/04/22 2,260 2,260 2,230 2,260 78,000
1994/04/21 2,270 2,270 2,220 2,220 94,000
1994/04/20 2,230 2,250 2,210 2,240 155,000
1994/04/19 2,220 2,240 2,210 2,230 137,000
1994/04/18 2,230 2,300 2,210 2,210 214,000
1994/04/15 2,230 2,260 2,230 2,260 127,000
1994/04/14 2,260 2,260 2,210 2,210 110,000
1994/04/13 2,260 2,280 2,200 2,260 234,000
1994/04/12 2,330 2,330 2,250 2,250 90,000
1994/04/11 2,330 2,340 2,280 2,330 55,000
1994/04/08 2,340 2,360 2,280 2,310 123,000
1994/04/07 2,350 2,350 2,320 2,350 135,000
1994/04/06 2,390 2,390 2,350 2,350 92,000
1994/04/05 2,370 2,390 2,360 2,390 125,000
1994/04/04 2,370 2,390 2,360 2,380 66,000
1994/04/01 2,390 2,400 2,380 2,400 142,000
1994/03/31 2,360 2,390 2,340 2,390 177,000
1994/03/30 2,330 2,390 2,320 2,390 150,000
1994/03/29 2,370 2,380 2,320 2,360 104,000
1994/03/28 2,380 2,400 2,350 2,390 454,000
1994/03/28 1 -> 1.10 分割
1994/03/25 2,580 2,610 2,560 2,590 281,000
1994/03/24 2,550 2,600 2,550 2,590 173,000
1994/03/23 2,600 2,600 2,530 2,530 241,000
1994/03/22 2,530 2,570 2,530 2,560 145,000
1994/03/18 2,590 2,590 2,520 2,540 149,000
1994/03/17 2,570 2,570 2,510 2,530 230,000
1994/03/16 2,580 2,580 2,550 2,570 148,000
1994/03/15 2,620 2,620 2,540 2,590 138,000
1994/03/14 2,610 2,650 2,610 2,640 87,000
1994/03/11 2,600 2,600 2,560 2,590 192,000
1994/03/10 2,510 2,560 2,510 2,560 112,000
1994/03/09 2,530 2,560 2,500 2,540 227,000
1994/03/08 2,560 2,590 2,530 2,570 231,000
1994/03/07 2,540 2,570 2,530 2,540 68,000
1994/03/04 2,580 2,610 2,560 2,580 134,000
1994/03/03 2,600 2,600 2,520 2,540 177,000
1994/03/02 2,680 2,690 2,610 2,610 53,000
1994/03/01 2,730 2,730 2,680 2,680 180,000
1994/02/28 2,680 2,700 2,660 2,700 265,000
1994/02/25 2,610 2,670 2,610 2,670 190,000
1994/02/24 2,590 2,680 2,580 2,650 241,000
1994/02/23 2,560 2,570 2,540 2,550 129,000
1994/02/22 2,570 2,570 2,540 2,540 118,000
1994/02/21 2,520 2,540 2,520 2,530 104,000
1994/02/18 2,550 2,570 2,540 2,560 71,000
1994/02/17 2,560 2,560 2,520 2,550 62,000
1994/02/16 2,580 2,580 2,550 2,550 83,000
1994/02/15 2,520 2,560 2,520 2,560 123,000
1994/02/14 2,600 2,610 2,580 2,590 78,000
1994/02/10 2,660 2,660 2,600 2,610 151,000
1994/02/09 2,680 2,690 2,620 2,620 698,000
1994/02/08 2,690 2,720 2,670 2,690 1,016,000
1994/02/07 2,660 2,690 2,660 2,660 598,000
1994/02/04 2,640 2,700 2,640 2,690 836,000
1994/02/03 2,670 2,710 2,640 2,640 886,000
1994/02/02 2,620 2,670 2,620 2,650 383,000
1994/02/01 2,680 2,700 2,620 2,680 770,000
1994/01/31 2,570 2,640 2,550 2,640 492,000
1994/01/28 2,410 2,430 2,410 2,420 78,000
1994/01/27 2,430 2,500 2,410 2,410 330,000
1994/01/26 2,390 2,420 2,380 2,400 145,000
1994/01/25 2,330 2,370 2,310 2,350 115,000
1994/01/24 2,360 2,380 2,330 2,370 115,000
1994/01/21 2,480 2,480 2,450 2,480 243,000
1994/01/20 2,440 2,460 2,410 2,460 455,000
1994/01/19 2,390 2,430 2,380 2,420 259,000
1994/01/18 2,400 2,420 2,380 2,410 279,000
1994/01/17 2,400 2,410 2,390 2,390 75,000
1994/01/14 2,380 2,420 2,370 2,410 178,000
1994/01/13 2,410 2,440 2,380 2,420 165,000
1994/01/12 2,410 2,480 2,410 2,440 217,000
1994/01/11 2,480 2,490 2,410 2,450 411,000
1994/01/10 2,290 2,440 2,290 2,440 700,000
1994/01/07 2,150 2,280 2,150 2,280 210,000
1994/01/06 2,150 2,190 2,150 2,180 181,000
1994/01/05 2,150 2,160 2,110 2,110 76,000
1994/01/04 2,140 2,140 2,110 2,140 25,000

このページの先頭へ