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
1997/12/30 666 671 665 666 49,000
1997/12/29 651 665 630 665 108,000
1997/12/26 660 660 650 650 60,000
1997/12/25 670 680 660 665 186,000
1997/12/24 690 690 676 681 87,000
1997/12/22 690 690 662 690 107,000
1997/12/19 680 681 650 650 117,000
1997/12/18 700 705 680 681 205,000
1997/12/17 720 748 715 725 131,000
1997/12/16 722 733 722 731 40,000
1997/12/15 725 726 720 724 68,000
1997/12/12 735 755 732 755 206,000
1997/12/11 775 777 745 745 264,000
1997/12/10 755 755 750 755 57,000
1997/12/09 744 754 744 754 55,000
1997/12/08 735 745 723 743 60,000
1997/12/05 757 761 741 745 93,000
1997/12/04 752 755 750 750 31,000
1997/12/03 770 770 752 752 59,000
1997/12/02 800 810 796 810 104,000
1997/12/01 779 800 761 800 37,000
1997/11/28 790 790 762 779 98,000
1997/11/27 760 790 750 790 95,000
1997/11/26 740 750 730 740 126,000
1997/11/25 740 750 740 750 180,000
1997/11/21 860 860 840 840 59,000
1997/11/20 793 811 791 791 79,000
1997/11/19 816 816 793 793 45,000
1997/11/18 843 845 828 844 60,000
1997/11/17 840 850 835 844 119,000
1997/11/14 874 874 822 822 203,000
1997/11/13 841 864 838 864 60,000
1997/11/12 829 870 821 844 453,000
1997/11/11 845 846 840 845 120,000
1997/11/10 822 850 814 846 113,000
1997/11/07 828 828 820 822 83,000
1997/11/06 805 829 800 829 223,000
1997/11/05 831 831 800 820 53,000
1997/11/04 815 819 780 819 231,000
1997/10/31 800 815 800 815 35,000
1997/10/30 814 817 805 805 45,000
1997/10/29 790 805 790 805 17,000
1997/10/28 754 780 754 778 54,000
1997/10/27 802 802 767 774 198,000
1997/10/24 780 815 770 812 80,000
1997/10/23 813 813 791 797 49,000
1997/10/22 794 815 794 815 93,000
1997/10/21 814 814 784 784 115,000
1997/10/20 780 790 772 784 24,000
1997/10/17 765 770 752 770 122,000
1997/10/16 750 770 750 770 46,000
1997/10/15 744 764 744 753 39,000
1997/10/14 722 732 722 732 56,000
1997/10/13 715 725 715 720 59,000
1997/10/09 725 730 723 725 90,000
1997/10/08 765 765 735 735 125,000
1997/10/07 760 775 760 765 38,000
1997/10/06 777 782 768 779 178,000
1997/10/03 767 790 766 787 25,000
1997/10/02 770 777 755 766 77,000
1997/10/01 759 770 750 770 75,000
1997/09/30 749 761 740 745 99,000
1997/09/29 760 760 739 745 173,000
1997/09/26 809 809 777 777 138,000
1997/09/25 840 842 829 829 49,000
1997/09/24 839 850 839 845 64,000
1997/09/22 842 842 837 838 141,000
1997/09/19 842 849 838 842 155,000
1997/09/18 843 850 842 849 49,000
1997/09/17 887 899 842 843 157,000
1997/09/16 883 887 880 887 115,000
1997/09/12 885 885 871 885 160,000
1997/09/11 925 931 903 903 89,000
1997/09/10 940 950 940 950 93,000
1997/09/09 931 940 928 940 108,000
1997/09/08 921 940 921 931 62,000
1997/09/05 887 921 887 921 42,000
1997/09/04 883 894 873 893 108,000
1997/09/03 884 895 875 876 316,000
1997/09/02 850 860 846 846 119,000
1997/09/01 835 850 825 850 25,000
1997/08/29 835 835 825 825 109,000
1997/08/28 843 843 836 836 110,000
1997/08/27 850 852 843 843 130,000
1997/08/26 840 850 840 850 85,000
1997/08/25 844 845 840 845 40,000
1997/08/22 853 859 845 845 69,000
1997/08/21 865 865 863 863 177,000
1997/08/20 855 865 855 857 66,000
1997/08/19 890 890 850 850 58,000
1997/08/18 885 885 870 870 88,000
1997/08/15 899 899 890 890 172,000
1997/08/14 895 902 895 902 72,000
1997/08/13 900 900 894 895 89,000
1997/08/12 897 922 895 900 128,000
1997/08/11 904 904 897 897 104,000
1997/08/08 900 904 898 904 67,000
1997/08/07 935 935 927 927 77,000
1997/08/06 935 938 931 935 67,000
1997/08/05 930 952 926 938 430,000
1997/08/04 936 942 905 905 279,000
1997/08/01 930 941 927 938 46,000
1997/07/31 906 920 903 920 48,000
1997/07/30 905 905 896 896 112,000
1997/07/29 922 922 912 912 179,000
1997/07/28 919 925 915 917 237,000
1997/07/25 893 909 893 909 154,000
1997/07/24 905 905 891 892 238,000
1997/07/23 911 911 901 905 120,000
1997/07/22 925 930 901 901 223,000
1997/07/18 910 925 909 915 92,000
1997/07/17 939 939 920 920 98,000
1997/07/16 952 952 937 939 268,000
1997/07/15 943 948 941 942 214,000
1997/07/14 970 970 940 940 81,000
1997/07/11 966 973 960 960 108,000
1997/07/10 985 985 970 976 187,000
1997/07/09 1,020 1,020 980 986 318,000
1997/07/08 1,030 1,030 1,010 1,010 74,000
1997/07/07 1,040 1,040 1,020 1,030 84,000
1997/07/04 1,070 1,070 1,050 1,050 340,000
1997/07/03 1,070 1,080 1,050 1,070 335,000
1997/07/02 1,050 1,050 1,030 1,050 78,000
1997/07/01 1,090 1,090 1,020 1,030 186,000
1997/06/30 1,050 1,080 1,030 1,080 343,000
1997/06/27 1,040 1,050 1,030 1,030 119,000
1997/06/26 1,030 1,030 1,020 1,020 242,000
1997/06/25 1,030 1,030 1,010 1,020 90,000
1997/06/24 1,050 1,050 1,030 1,030 88,000
1997/06/23 1,080 1,080 1,050 1,050 179,000
1997/06/20 1,060 1,070 1,050 1,060 491,000
1997/06/19 1,030 1,040 1,030 1,040 64,000
1997/06/18 1,030 1,040 1,030 1,040 439,000
1997/06/17 1,030 1,040 1,020 1,030 369,000
1997/06/16 1,050 1,060 1,030 1,050 454,000
1997/06/13 985 986 980 985 243,000
1997/06/12 965 985 965 984 135,000
1997/06/11 930 960 930 946 163,000
1997/06/10 924 937 920 937 35,000
1997/06/09 929 929 916 927 82,000
1997/06/06 901 925 901 920 87,000
1997/06/05 928 928 910 910 131,000
1997/06/04 934 934 915 930 70,000
1997/06/03 940 940 935 935 31,000
1997/06/02 926 937 925 931 68,000
1997/05/30 951 951 920 920 78,000
1997/05/29 966 966 951 951 55,000
1997/05/28 955 956 950 956 115,000
1997/05/27 951 955 950 950 24,000
1997/05/26 951 961 950 951 39,000
1997/05/23 955 970 950 951 66,000
1997/05/22 951 954 951 951 63,000
1997/05/21 978 978 954 954 68,000
1997/05/20 963 970 957 968 62,000
1997/05/19 964 973 950 953 39,000
1997/05/16 963 973 953 964 179,000
1997/05/15 956 963 952 963 41,000
1997/05/14 951 961 947 957 81,000
1997/05/13 985 985 950 950 61,000
1997/05/12 936 980 936 980 26,000
1997/05/09 961 961 945 946 62,000
1997/05/08 963 977 960 960 47,000
1997/05/07 981 981 967 969 133,000
1997/05/06 955 970 955 962 135,000
1997/05/02 934 939 930 935 231,000
1997/05/01 985 985 944 944 238,000
1997/04/30 985 985 979 985 372,000
1997/04/28 976 985 974 980 142,000
1997/04/25 953 974 953 974 147,000
1997/04/24 926 944 926 937 129,000
1997/04/23 945 950 923 923 119,000
1997/04/22 945 955 945 945 138,000
1997/04/21 957 957 942 943 171,000
1997/04/18 860 874 852 867 220,000
1997/04/17 843 851 840 845 195,000
1997/04/16 822 843 811 843 297,000
1997/04/15 790 831 790 821 61,000
1997/04/14 759 772 754 770 67,000
1997/04/11 755 770 754 769 235,000
1997/04/10 802 806 760 760 229,000
1997/04/09 845 846 795 799 200,000
1997/04/08 870 884 862 865 137,000
1997/04/04 981 983 954 960 208,000
1997/04/03 999 1,000 990 1,000 28,000
1997/04/02 1,000 1,010 991 1,010 49,000
1997/04/01 1,000 1,010 990 1,010 55,000
1997/03/31 1,010 1,030 1,010 1,030 27,000
1997/03/28 1,010 1,020 1,010 1,020 27,000
1997/03/27 1,030 1,050 1,010 1,020 183,000
1997/03/26 1,020 1,030 1,020 1,030 58,000
1997/03/25 1,030 1,030 1,020 1,020 41,000
1997/03/24 1,050 1,050 1,020 1,020 72,000
1997/03/21 1,040 1,050 1,030 1,030 128,000
1997/03/19 996 1,000 995 1,000 95,000
1997/03/18 983 995 983 992 90,000
1997/03/17 966 982 966 982 67,000
1997/03/14 977 977 961 965 449,000
1997/03/13 971 977 965 977 80,000
1997/03/12 975 990 970 990 40,000
1997/03/11 970 980 970 974 70,000
1997/03/10 985 990 971 980 84,000
1997/03/07 985 994 985 994 60,000
1997/03/06 997 1,000 990 991 80,000
1997/03/05 1,000 1,000 992 993 91,000
1997/03/04 1,010 1,030 1,000 1,010 82,000
1997/03/03 1,020 1,020 1,000 1,000 75,000
1997/02/28 1,020 1,020 1,000 1,020 52,000
1997/02/27 1,000 1,040 1,000 1,040 18,000
1997/02/26 1,020 1,030 990 1,020 134,000
1997/02/25 1,010 1,010 998 1,000 140,000
1997/02/24 1,050 1,050 1,010 1,020 128,000
1997/02/21 1,050 1,060 1,030 1,050 177,000
1997/02/20 998 1,030 995 1,010 56,000
1997/02/19 1,010 1,010 990 990 117,000
1997/02/18 1,020 1,020 995 995 92,000
1997/02/17 1,000 1,000 991 1,000 38,000
1997/02/14 1,000 1,000 991 1,000 91,000
1997/02/13 995 1,010 990 990 159,000
1997/02/12 1,010 1,020 991 991 122,000
1997/02/10 1,010 1,030 1,000 1,020 186,000
1997/02/07 1,010 1,020 995 996 70,000
1997/02/06 1,020 1,020 995 1,000 90,000
1997/02/05 1,000 1,010 980 993 98,000
1997/02/04 1,020 1,030 1,010 1,020 163,000
1997/02/03 1,010 1,020 1,000 1,020 136,000
1997/01/31 1,020 1,030 1,020 1,030 57,000
1997/01/30 1,030 1,030 1,010 1,020 146,000
1997/01/29 1,040 1,050 1,030 1,040 118,000
1997/01/28 1,010 1,030 999 1,030 237,000
1997/01/27 1,020 1,030 1,010 1,020 30,000
1997/01/24 1,070 1,080 1,010 1,010 203,000
1997/01/23 1,080 1,090 1,070 1,090 145,000
1997/01/22 1,040 1,090 1,040 1,090 131,000
1997/01/21 1,050 1,060 1,030 1,030 221,000
1997/01/20 1,080 1,090 1,030 1,030 143,000
1997/01/17 1,100 1,100 1,080 1,080 180,000
1997/01/16 1,090 1,100 1,080 1,090 223,000
1997/01/14 1,040 1,050 990 1,030 190,000
1997/01/13 1,030 1,060 1,000 1,060 160,000
1997/01/10 1,050 1,050 1,000 1,000 198,000
1997/01/09 1,050 1,070 1,030 1,030 44,000
1997/01/08 1,050 1,080 1,030 1,030 45,000
1997/01/07 1,090 1,100 1,090 1,090 71,000
1997/01/06 1,090 1,100 1,080 1,100 28,000

このページの先頭へ