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 |
|---|---|---|---|---|---|
| 1996/12/30 | 1,100 | 1,100 | 1,090 | 1,100 | 37,000 |
| 1996/12/27 | 1,100 | 1,110 | 1,080 | 1,080 | 46,000 |
| 1996/12/26 | 1,080 | 1,100 | 1,070 | 1,100 | 104,000 |
| 1996/12/25 | 1,100 | 1,100 | 1,080 | 1,090 | 145,000 |
| 1996/12/24 | 1,100 | 1,100 | 1,080 | 1,100 | 195,000 |
| 1996/12/20 | 1,110 | 1,110 | 1,080 | 1,080 | 166,000 |
| 1996/12/19 | 1,110 | 1,120 | 1,100 | 1,110 | 213,000 |
| 1996/12/18 | 1,100 | 1,130 | 1,090 | 1,110 | 273,000 |
| 1996/12/17 | 1,070 | 1,090 | 1,060 | 1,080 | 191,000 |
| 1996/12/16 | 1,040 | 1,080 | 1,040 | 1,080 | 185,000 |
| 1996/12/13 | 1,020 | 1,040 | 1,010 | 1,040 | 224,000 |
| 1996/12/12 | 1,030 | 1,050 | 1,020 | 1,050 | 205,000 |
| 1996/12/11 | 1,020 | 1,050 | 1,010 | 1,030 | 557,000 |
| 1996/12/10 | 1,000 | 1,010 | 998 | 1,000 | 247,000 |
| 1996/12/09 | 999 | 1,000 | 992 | 992 | 150,000 |
| 1996/12/06 | 1,020 | 1,020 | 985 | 992 | 311,000 |
| 1996/12/05 | 1,040 | 1,050 | 1,010 | 1,020 | 337,000 |
| 1996/12/04 | 1,070 | 1,070 | 1,040 | 1,050 | 242,000 |
| 1996/12/03 | 1,070 | 1,080 | 1,070 | 1,070 | 45,000 |
| 1996/12/02 | 1,100 | 1,100 | 1,070 | 1,070 | 219,000 |
| 1996/11/29 | 1,100 | 1,110 | 1,090 | 1,090 | 160,000 |
| 1996/11/28 | 1,130 | 1,130 | 1,100 | 1,100 | 161,000 |
| 1996/11/27 | 1,150 | 1,170 | 1,140 | 1,140 | 101,000 |
| 1996/11/26 | 1,180 | 1,180 | 1,160 | 1,170 | 127,000 |
| 1996/11/25 | 1,190 | 1,200 | 1,160 | 1,170 | 67,000 |
| 1996/11/22 | 1,220 | 1,220 | 1,200 | 1,200 | 138,000 |
| 1996/11/21 | 1,240 | 1,240 | 1,220 | 1,230 | 86,000 |
| 1996/11/20 | 1,230 | 1,240 | 1,220 | 1,220 | 64,000 |
| 1996/11/19 | 1,220 | 1,230 | 1,220 | 1,230 | 23,000 |
| 1996/11/18 | 1,230 | 1,230 | 1,210 | 1,210 | 42,000 |
| 1996/11/15 | 1,230 | 1,240 | 1,220 | 1,230 | 137,000 |
| 1996/11/14 | 1,240 | 1,250 | 1,230 | 1,230 | 191,000 |
| 1996/11/13 | 1,250 | 1,260 | 1,250 | 1,250 | 26,000 |
| 1996/11/12 | 1,240 | 1,260 | 1,240 | 1,260 | 35,000 |
| 1996/11/11 | 1,280 | 1,280 | 1,240 | 1,240 | 68,000 |
| 1996/11/08 | 1,240 | 1,260 | 1,240 | 1,250 | 36,000 |
| 1996/11/07 | 1,280 | 1,290 | 1,230 | 1,230 | 346,000 |
| 1996/11/06 | 1,240 | 1,260 | 1,240 | 1,260 | 69,000 |
| 1996/11/05 | 1,270 | 1,280 | 1,230 | 1,230 | 61,000 |
| 1996/11/01 | 1,250 | 1,250 | 1,240 | 1,250 | 58,000 |
| 1996/10/31 | 1,250 | 1,250 | 1,230 | 1,230 | 36,000 |
| 1996/10/30 | 1,270 | 1,270 | 1,240 | 1,250 | 32,000 |
| 1996/10/29 | 1,250 | 1,270 | 1,250 | 1,250 | 102,000 |
| 1996/10/28 | 1,240 | 1,250 | 1,230 | 1,240 | 116,000 |
| 1996/10/25 | 1,260 | 1,270 | 1,250 | 1,250 | 105,000 |
| 1996/10/24 | 1,290 | 1,290 | 1,260 | 1,280 | 70,000 |
| 1996/10/23 | 1,290 | 1,290 | 1,280 | 1,290 | 59,000 |
| 1996/10/22 | 1,300 | 1,310 | 1,290 | 1,290 | 53,000 |
| 1996/10/21 | 1,340 | 1,340 | 1,300 | 1,300 | 66,000 |
| 1996/10/18 | 1,320 | 1,320 | 1,310 | 1,320 | 111,000 |
| 1996/10/17 | 1,310 | 1,310 | 1,310 | 1,310 | 21,000 |
| 1996/10/16 | 1,320 | 1,320 | 1,300 | 1,300 | 68,000 |
| 1996/10/15 | 1,300 | 1,320 | 1,300 | 1,320 | 76,000 |
| 1996/10/14 | 1,300 | 1,320 | 1,300 | 1,300 | 36,000 |
| 1996/10/11 | 1,300 | 1,320 | 1,300 | 1,320 | 55,000 |
| 1996/10/09 | 1,310 | 1,320 | 1,290 | 1,290 | 54,000 |
| 1996/10/08 | 1,350 | 1,350 | 1,330 | 1,330 | 291,000 |
| 1996/10/07 | 1,350 | 1,370 | 1,320 | 1,370 | 92,000 |
| 1996/10/04 | 1,340 | 1,370 | 1,340 | 1,370 | 44,000 |
| 1996/10/03 | 1,360 | 1,360 | 1,360 | 1,360 | 45,000 |
| 1996/10/02 | 1,360 | 1,380 | 1,350 | 1,380 | 76,000 |
| 1996/10/01 | 1,340 | 1,350 | 1,340 | 1,350 | 95,000 |
| 1996/09/30 | 1,330 | 1,360 | 1,330 | 1,360 | 67,000 |
| 1996/09/27 | 1,350 | 1,360 | 1,340 | 1,360 | 80,000 |
| 1996/09/26 | 1,340 | 1,360 | 1,340 | 1,340 | 83,000 |
| 1996/09/25 | 1,350 | 1,360 | 1,350 | 1,360 | 38,000 |
| 1996/09/24 | 1,350 | 1,360 | 1,340 | 1,360 | 136,000 |
| 1996/09/20 | 1,350 | 1,350 | 1,340 | 1,350 | 85,000 |
| 1996/09/19 | 1,330 | 1,340 | 1,320 | 1,340 | 47,000 |
| 1996/09/18 | 1,320 | 1,340 | 1,320 | 1,340 | 51,000 |
| 1996/09/17 | 1,320 | 1,340 | 1,320 | 1,340 | 119,000 |
| 1996/09/13 | 1,310 | 1,330 | 1,300 | 1,310 | 210,000 |
| 1996/09/12 | 1,330 | 1,340 | 1,320 | 1,330 | 269,000 |
| 1996/09/11 | 1,330 | 1,330 | 1,320 | 1,320 | 56,000 |
| 1996/09/10 | 1,300 | 1,340 | 1,300 | 1,340 | 144,000 |
| 1996/09/09 | 1,300 | 1,320 | 1,290 | 1,300 | 495,000 |
| 1996/09/06 | 1,300 | 1,310 | 1,290 | 1,300 | 138,000 |
| 1996/09/05 | 1,280 | 1,340 | 1,280 | 1,330 | 184,000 |
| 1996/09/04 | 1,270 | 1,280 | 1,260 | 1,280 | 47,000 |
| 1996/09/03 | 1,270 | 1,270 | 1,260 | 1,270 | 110,000 |
| 1996/09/02 | 1,260 | 1,270 | 1,250 | 1,250 | 48,000 |
| 1996/08/30 | 1,270 | 1,270 | 1,250 | 1,270 | 179,000 |
| 1996/08/29 | 1,290 | 1,290 | 1,270 | 1,270 | 82,000 |
| 1996/08/28 | 1,320 | 1,320 | 1,290 | 1,300 | 128,000 |
| 1996/08/27 | 1,320 | 1,340 | 1,310 | 1,320 | 94,000 |
| 1996/08/26 | 1,350 | 1,350 | 1,330 | 1,330 | 59,000 |
| 1996/08/23 | 1,360 | 1,370 | 1,350 | 1,370 | 235,000 |
| 1996/08/22 | 1,370 | 1,380 | 1,370 | 1,380 | 41,000 |
| 1996/08/21 | 1,390 | 1,390 | 1,370 | 1,370 | 241,000 |
| 1996/08/20 | 1,350 | 1,370 | 1,350 | 1,370 | 89,000 |
| 1996/08/19 | 1,330 | 1,360 | 1,330 | 1,350 | 21,000 |
| 1996/08/16 | 1,350 | 1,360 | 1,330 | 1,330 | 67,000 |
| 1996/08/15 | 1,380 | 1,380 | 1,350 | 1,350 | 88,000 |
| 1996/08/14 | 1,360 | 1,370 | 1,350 | 1,370 | 76,000 |
| 1996/08/13 | 1,350 | 1,390 | 1,350 | 1,390 | 336,000 |
| 1996/08/12 | 1,340 | 1,350 | 1,340 | 1,350 | 34,000 |
| 1996/08/09 | 1,340 | 1,350 | 1,330 | 1,340 | 105,000 |
| 1996/08/08 | 1,320 | 1,340 | 1,320 | 1,330 | 158,000 |
| 1996/08/07 | 1,310 | 1,320 | 1,300 | 1,310 | 91,000 |
| 1996/08/06 | 1,320 | 1,320 | 1,310 | 1,310 | 133,000 |
| 1996/08/05 | 1,310 | 1,320 | 1,310 | 1,320 | 43,000 |
| 1996/08/02 | 1,350 | 1,350 | 1,310 | 1,310 | 29,000 |
| 1996/08/01 | 1,320 | 1,350 | 1,310 | 1,330 | 76,000 |
| 1996/07/31 | 1,300 | 1,340 | 1,300 | 1,340 | 84,000 |
| 1996/07/30 | 1,300 | 1,310 | 1,300 | 1,300 | 39,000 |
| 1996/07/29 | 1,320 | 1,330 | 1,300 | 1,310 | 151,000 |
| 1996/07/26 | 1,300 | 1,310 | 1,280 | 1,280 | 170,000 |
| 1996/07/25 | 1,290 | 1,300 | 1,280 | 1,280 | 182,000 |
| 1996/07/24 | 1,330 | 1,330 | 1,280 | 1,280 | 169,000 |
| 1996/07/23 | 1,300 | 1,330 | 1,300 | 1,330 | 51,000 |
| 1996/07/22 | 1,320 | 1,330 | 1,300 | 1,300 | 377,000 |
| 1996/07/19 | 1,330 | 1,340 | 1,310 | 1,310 | 54,000 |
| 1996/07/18 | 1,350 | 1,350 | 1,330 | 1,330 | 132,000 |
| 1996/07/17 | 1,340 | 1,350 | 1,340 | 1,350 | 48,000 |
| 1996/07/16 | 1,320 | 1,340 | 1,320 | 1,330 | 67,000 |
| 1996/07/15 | 1,310 | 1,340 | 1,310 | 1,330 | 123,000 |
| 1996/07/12 | 1,320 | 1,340 | 1,320 | 1,320 | 46,000 |
| 1996/07/11 | 1,340 | 1,340 | 1,330 | 1,330 | 38,000 |
| 1996/07/10 | 1,340 | 1,350 | 1,330 | 1,330 | 92,000 |
| 1996/07/09 | 1,340 | 1,340 | 1,330 | 1,340 | 44,000 |
| 1996/07/08 | 1,350 | 1,350 | 1,320 | 1,340 | 79,000 |
| 1996/07/05 | 1,360 | 1,370 | 1,350 | 1,350 | 128,000 |
| 1996/07/04 | 1,370 | 1,370 | 1,360 | 1,370 | 103,000 |
| 1996/07/03 | 1,380 | 1,380 | 1,370 | 1,370 | 93,000 |
| 1996/07/02 | 1,390 | 1,390 | 1,370 | 1,380 | 56,000 |
| 1996/07/01 | 1,370 | 1,390 | 1,370 | 1,390 | 72,000 |
| 1996/06/28 | 1,370 | 1,390 | 1,360 | 1,390 | 90,000 |
| 1996/06/27 | 1,370 | 1,380 | 1,360 | 1,360 | 105,000 |
| 1996/06/26 | 1,380 | 1,390 | 1,360 | 1,360 | 43,000 |
| 1996/06/25 | 1,380 | 1,390 | 1,370 | 1,370 | 150,000 |
| 1996/06/24 | 1,380 | 1,380 | 1,360 | 1,360 | 179,000 |
| 1996/06/21 | 1,400 | 1,400 | 1,370 | 1,370 | 67,000 |
| 1996/06/20 | 1,380 | 1,390 | 1,370 | 1,370 | 54,000 |
| 1996/06/19 | 1,380 | 1,390 | 1,370 | 1,380 | 195,000 |
| 1996/06/18 | 1,410 | 1,410 | 1,370 | 1,380 | 120,000 |
| 1996/06/17 | 1,410 | 1,420 | 1,400 | 1,410 | 250,000 |
| 1996/06/14 | 1,350 | 1,370 | 1,350 | 1,360 | 211,000 |
| 1996/06/13 | 1,370 | 1,370 | 1,350 | 1,350 | 72,000 |
| 1996/06/12 | 1,360 | 1,370 | 1,350 | 1,370 | 61,000 |
| 1996/06/11 | 1,350 | 1,370 | 1,340 | 1,350 | 137,000 |
| 1996/06/10 | 1,340 | 1,380 | 1,330 | 1,380 | 83,000 |
| 1996/06/07 | 1,360 | 1,360 | 1,350 | 1,350 | 110,000 |
| 1996/06/06 | 1,340 | 1,350 | 1,340 | 1,340 | 114,000 |
| 1996/06/05 | 1,340 | 1,360 | 1,340 | 1,340 | 147,000 |
| 1996/06/04 | 1,340 | 1,360 | 1,340 | 1,350 | 79,000 |
| 1996/06/03 | 1,360 | 1,370 | 1,350 | 1,360 | 238,000 |
| 1996/05/31 | 1,360 | 1,360 | 1,340 | 1,360 | 113,000 |
| 1996/05/30 | 1,350 | 1,360 | 1,340 | 1,360 | 234,000 |
| 1996/05/29 | 1,350 | 1,350 | 1,330 | 1,350 | 135,000 |
| 1996/05/28 | 1,350 | 1,360 | 1,340 | 1,360 | 145,000 |
| 1996/05/27 | 1,350 | 1,360 | 1,350 | 1,350 | 74,000 |
| 1996/05/24 | 1,370 | 1,380 | 1,360 | 1,360 | 142,000 |
| 1996/05/23 | 1,380 | 1,390 | 1,360 | 1,370 | 197,000 |
| 1996/05/22 | 1,380 | 1,400 | 1,380 | 1,390 | 111,000 |
| 1996/05/21 | 1,400 | 1,410 | 1,370 | 1,370 | 115,000 |
| 1996/05/20 | 1,400 | 1,410 | 1,390 | 1,400 | 88,000 |
| 1996/05/17 | 1,400 | 1,410 | 1,390 | 1,390 | 138,000 |
| 1996/05/16 | 1,370 | 1,400 | 1,370 | 1,400 | 657,000 |
| 1996/05/15 | 1,360 | 1,380 | 1,360 | 1,380 | 554,000 |
| 1996/05/14 | 1,360 | 1,360 | 1,350 | 1,350 | 105,000 |
| 1996/05/13 | 1,370 | 1,380 | 1,360 | 1,360 | 73,000 |
| 1996/05/10 | 1,380 | 1,380 | 1,360 | 1,370 | 40,000 |
| 1996/05/09 | 1,390 | 1,390 | 1,380 | 1,380 | 107,000 |
| 1996/05/08 | 1,380 | 1,420 | 1,380 | 1,390 | 108,000 |
| 1996/05/07 | 1,380 | 1,400 | 1,380 | 1,380 | 177,000 |
| 1996/05/02 | 1,390 | 1,420 | 1,390 | 1,400 | 83,000 |
| 1996/05/01 | 1,410 | 1,410 | 1,370 | 1,390 | 71,000 |
| 1996/04/30 | 1,410 | 1,430 | 1,400 | 1,430 | 91,000 |
| 1996/04/26 | 1,440 | 1,440 | 1,410 | 1,420 | 298,000 |
| 1996/04/25 | 1,400 | 1,420 | 1,400 | 1,410 | 309,000 |
| 1996/04/24 | 1,340 | 1,360 | 1,340 | 1,360 | 157,000 |
| 1996/04/23 | 1,340 | 1,350 | 1,330 | 1,350 | 127,000 |
| 1996/04/22 | 1,340 | 1,340 | 1,310 | 1,310 | 178,000 |
| 1996/04/19 | 1,330 | 1,330 | 1,320 | 1,330 | 209,000 |
| 1996/04/18 | 1,330 | 1,350 | 1,330 | 1,330 | 314,000 |
| 1996/04/17 | 1,350 | 1,360 | 1,310 | 1,310 | 193,000 |
| 1996/04/16 | 1,340 | 1,350 | 1,310 | 1,310 | 108,000 |
| 1996/04/15 | 1,340 | 1,360 | 1,330 | 1,360 | 132,000 |
| 1996/04/12 | 1,310 | 1,350 | 1,310 | 1,350 | 120,000 |
| 1996/04/11 | 1,360 | 1,360 | 1,350 | 1,350 | 87,000 |
| 1996/04/10 | 1,360 | 1,360 | 1,310 | 1,340 | 95,000 |
| 1996/04/09 | 1,360 | 1,360 | 1,340 | 1,350 | 275,000 |
| 1996/04/08 | 1,360 | 1,360 | 1,350 | 1,350 | 268,000 |
| 1996/04/05 | 1,340 | 1,370 | 1,330 | 1,370 | 97,000 |
| 1996/04/04 | 1,330 | 1,340 | 1,310 | 1,340 | 76,000 |
| 1996/04/03 | 1,330 | 1,330 | 1,310 | 1,320 | 156,000 |
| 1996/04/02 | 1,340 | 1,340 | 1,320 | 1,330 | 93,000 |
| 1996/04/01 | 1,360 | 1,380 | 1,350 | 1,350 | 208,000 |
| 1996/03/29 | 1,350 | 1,370 | 1,340 | 1,360 | 168,000 |
| 1996/03/28 | 1,290 | 1,350 | 1,290 | 1,350 | 167,000 |
| 1996/03/27 | 1,310 | 1,310 | 1,290 | 1,300 | 166,000 |
| 1996/03/26 | 1,280 | 1,310 | 1,270 | 1,300 | 138,000 |
| 1996/03/26 | 1 -> 1.10 分割 | ||||
| 1996/03/25 | 1,370 | 1,370 | 1,360 | 1,370 | 212,000 |
| 1996/03/22 | 1,350 | 1,370 | 1,350 | 1,370 | 163,000 |
| 1996/03/21 | 1,370 | 1,370 | 1,300 | 1,310 | 218,000 |
| 1996/03/19 | 1,370 | 1,380 | 1,350 | 1,370 | 169,000 |
| 1996/03/18 | 1,410 | 1,420 | 1,390 | 1,410 | 86,000 |
| 1996/03/15 | 1,390 | 1,410 | 1,370 | 1,390 | 100,000 |
| 1996/03/14 | 1,400 | 1,400 | 1,380 | 1,400 | 121,000 |
| 1996/03/13 | 1,400 | 1,420 | 1,390 | 1,400 | 116,000 |
| 1996/03/12 | 1,420 | 1,420 | 1,400 | 1,400 | 119,000 |
| 1996/03/11 | 1,400 | 1,410 | 1,390 | 1,410 | 99,000 |
| 1996/03/08 | 1,420 | 1,420 | 1,410 | 1,410 | 360,000 |
| 1996/03/07 | 1,410 | 1,410 | 1,380 | 1,400 | 149,000 |
| 1996/03/06 | 1,410 | 1,430 | 1,400 | 1,420 | 487,000 |
| 1996/03/05 | 1,390 | 1,400 | 1,390 | 1,400 | 116,000 |
| 1996/03/04 | 1,390 | 1,400 | 1,380 | 1,400 | 111,000 |
| 1996/03/01 | 1,390 | 1,400 | 1,370 | 1,370 | 97,000 |
| 1996/02/29 | 1,400 | 1,400 | 1,390 | 1,390 | 187,000 |
| 1996/02/28 | 1,380 | 1,400 | 1,380 | 1,400 | 244,000 |
| 1996/02/27 | 1,380 | 1,380 | 1,370 | 1,380 | 125,000 |
| 1996/02/26 | 1,370 | 1,380 | 1,370 | 1,380 | 124,000 |
| 1996/02/23 | 1,350 | 1,370 | 1,340 | 1,360 | 258,000 |
| 1996/02/22 | 1,330 | 1,340 | 1,330 | 1,330 | 47,000 |
| 1996/02/21 | 1,360 | 1,360 | 1,340 | 1,340 | 131,000 |
| 1996/02/20 | 1,370 | 1,370 | 1,310 | 1,340 | 228,000 |
| 1996/02/19 | 1,370 | 1,370 | 1,360 | 1,370 | 26,000 |
| 1996/02/16 | 1,370 | 1,380 | 1,370 | 1,370 | 164,000 |
| 1996/02/15 | 1,380 | 1,390 | 1,370 | 1,390 | 197,000 |
| 1996/02/14 | 1,380 | 1,400 | 1,380 | 1,380 | 143,000 |
| 1996/02/13 | 1,390 | 1,400 | 1,370 | 1,370 | 100,000 |
| 1996/02/09 | 1,380 | 1,400 | 1,380 | 1,390 | 312,000 |
| 1996/02/08 | 1,390 | 1,390 | 1,370 | 1,380 | 190,000 |
| 1996/02/07 | 1,400 | 1,400 | 1,380 | 1,390 | 136,000 |
| 1996/02/06 | 1,400 | 1,400 | 1,380 | 1,400 | 260,000 |
| 1996/02/05 | 1,410 | 1,410 | 1,400 | 1,400 | 196,000 |
| 1996/02/02 | 1,410 | 1,430 | 1,400 | 1,400 | 545,000 |
| 1996/02/01 | 1,370 | 1,410 | 1,370 | 1,410 | 774,000 |
| 1996/01/31 | 1,340 | 1,360 | 1,330 | 1,360 | 349,000 |
| 1996/01/30 | 1,320 | 1,330 | 1,320 | 1,330 | 182,000 |
| 1996/01/29 | 1,290 | 1,310 | 1,290 | 1,300 | 155,000 |
| 1996/01/26 | 1,300 | 1,310 | 1,300 | 1,310 | 144,000 |
| 1996/01/25 | 1,290 | 1,320 | 1,280 | 1,310 | 148,000 |
| 1996/01/24 | 1,320 | 1,320 | 1,300 | 1,320 | 192,000 |
| 1996/01/23 | 1,310 | 1,330 | 1,300 | 1,310 | 50,000 |
| 1996/01/22 | 1,330 | 1,340 | 1,310 | 1,310 | 166,000 |
| 1996/01/19 | 1,320 | 1,320 | 1,310 | 1,320 | 77,000 |
| 1996/01/18 | 1,320 | 1,330 | 1,320 | 1,330 | 200,000 |
| 1996/01/17 | 1,290 | 1,330 | 1,290 | 1,330 | 124,000 |
| 1996/01/16 | 1,260 | 1,280 | 1,260 | 1,280 | 66,000 |
| 1996/01/12 | 1,280 | 1,290 | 1,250 | 1,260 | 216,000 |
| 1996/01/11 | 1,270 | 1,300 | 1,270 | 1,300 | 59,000 |
| 1996/01/10 | 1,300 | 1,300 | 1,280 | 1,300 | 79,000 |
| 1996/01/09 | 1,290 | 1,300 | 1,290 | 1,300 | 73,000 |
| 1996/01/08 | 1,290 | 1,300 | 1,280 | 1,290 | 143,000 |
| 1996/01/05 | 1,290 | 1,300 | 1,280 | 1,300 | 126,000 |
| 1996/01/04 | 1,280 | 1,300 | 1,280 | 1,290 | 29,000 |