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 |
---|---|---|---|---|---|
1998/12/30 | 765 | 776 | 761 | 764 | 13,000 |
1998/12/29 | 781 | 782 | 768 | 769 | 28,000 |
1998/12/28 | 781 | 782 | 780 | 780 | 9,000 |
1998/12/25 | 779 | 788 | 779 | 781 | 11,000 |
1998/12/24 | 785 | 785 | 777 | 778 | 30,000 |
1998/12/22 | 810 | 810 | 789 | 789 | 55,000 |
1998/12/21 | 820 | 820 | 811 | 811 | 69,000 |
1998/12/18 | 807 | 807 | 790 | 790 | 23,000 |
1998/12/17 | 793 | 797 | 792 | 792 | 49,000 |
1998/12/16 | 790 | 800 | 790 | 797 | 76,000 |
1998/12/15 | 800 | 801 | 765 | 790 | 72,000 |
1998/12/14 | 825 | 825 | 800 | 803 | 71,000 |
1998/12/11 | 853 | 853 | 823 | 823 | 373,000 |
1998/12/10 | 801 | 814 | 800 | 800 | 121,000 |
1998/12/09 | 812 | 813 | 802 | 805 | 43,000 |
1998/12/08 | 801 | 828 | 801 | 802 | 41,000 |
1998/12/07 | 801 | 802 | 801 | 802 | 3,000 |
1998/12/04 | 810 | 810 | 801 | 808 | 186,000 |
1998/12/03 | 801 | 810 | 801 | 810 | 95,000 |
1998/12/02 | 810 | 825 | 799 | 825 | 100,000 |
1998/12/01 | 799 | 820 | 799 | 820 | 115,000 |
1998/11/30 | 821 | 843 | 820 | 820 | 66,000 |
1998/11/27 | 836 | 841 | 822 | 828 | 81,000 |
1998/11/26 | 860 | 869 | 857 | 866 | 35,000 |
1998/11/25 | 865 | 871 | 861 | 870 | 131,000 |
1998/11/24 | 896 | 896 | 870 | 882 | 261,000 |
1998/11/20 | 858 | 862 | 856 | 856 | 290,000 |
1998/11/19 | 834 | 852 | 834 | 850 | 130,000 |
1998/11/18 | 830 | 839 | 830 | 834 | 132,000 |
1998/11/17 | 820 | 828 | 820 | 828 | 109,000 |
1998/11/16 | 815 | 824 | 815 | 820 | 199,000 |
1998/11/13 | 786 | 814 | 785 | 807 | 107,000 |
1998/11/12 | 780 | 789 | 780 | 785 | 68,000 |
1998/11/11 | 742 | 780 | 742 | 775 | 116,000 |
1998/11/10 | 738 | 742 | 738 | 741 | 80,000 |
1998/11/09 | 732 | 750 | 732 | 738 | 67,000 |
1998/11/06 | 747 | 748 | 733 | 739 | 112,000 |
1998/11/05 | 751 | 767 | 745 | 757 | 236,000 |
1998/11/04 | 755 | 758 | 738 | 740 | 157,000 |
1998/11/02 | 735 | 770 | 735 | 745 | 50,000 |
1998/10/30 | 760 | 779 | 748 | 760 | 43,000 |
1998/10/29 | 731 | 741 | 730 | 741 | 42,000 |
1998/10/28 | 751 | 755 | 737 | 741 | 14,000 |
1998/10/27 | 770 | 770 | 736 | 749 | 27,000 |
1998/10/26 | 765 | 777 | 761 | 775 | 70,000 |
1998/10/23 | 782 | 790 | 765 | 765 | 60,000 |
1998/10/22 | 807 | 815 | 786 | 793 | 77,000 |
1998/10/21 | 813 | 818 | 797 | 797 | 153,000 |
1998/10/20 | 790 | 790 | 780 | 783 | 37,000 |
1998/10/19 | 785 | 795 | 780 | 780 | 107,000 |
1998/10/16 | 775 | 800 | 775 | 777 | 83,000 |
1998/10/15 | 773 | 774 | 752 | 764 | 52,000 |
1998/10/14 | 800 | 800 | 773 | 773 | 39,000 |
1998/10/13 | 804 | 820 | 790 | 792 | 273,000 |
1998/10/12 | 782 | 820 | 782 | 805 | 142,000 |
1998/10/09 | 730 | 767 | 730 | 767 | 55,000 |
1998/10/08 | 780 | 780 | 747 | 747 | 82,000 |
1998/10/07 | 750 | 780 | 747 | 780 | 170,000 |
1998/10/06 | 717 | 732 | 717 | 720 | 77,000 |
1998/10/05 | 670 | 688 | 670 | 687 | 57,000 |
1998/10/02 | 671 | 703 | 670 | 690 | 103,000 |
1998/10/01 | 713 | 716 | 660 | 660 | 216,000 |
1998/09/30 | 745 | 754 | 743 | 743 | 130,000 |
1998/09/29 | 760 | 760 | 745 | 745 | 16,000 |
1998/09/28 | 716 | 761 | 716 | 750 | 76,000 |
1998/09/25 | 734 | 738 | 726 | 726 | 72,000 |
1998/09/24 | 769 | 770 | 760 | 770 | 75,000 |
1998/09/22 | 740 | 752 | 740 | 749 | 167,000 |
1998/09/21 | 755 | 755 | 740 | 740 | 134,000 |
1998/09/18 | 705 | 745 | 705 | 735 | 103,000 |
1998/09/17 | 710 | 711 | 705 | 705 | 31,000 |
1998/09/16 | 725 | 725 | 714 | 715 | 33,000 |
1998/09/14 | 730 | 735 | 720 | 735 | 46,000 |
1998/09/11 | 737 | 737 | 726 | 726 | 360,000 |
1998/09/10 | 739 | 740 | 736 | 740 | 56,000 |
1998/09/09 | 741 | 741 | 739 | 739 | 111,000 |
1998/09/08 | 775 | 780 | 750 | 751 | 85,000 |
1998/09/07 | 740 | 774 | 740 | 774 | 111,000 |
1998/09/04 | 750 | 750 | 740 | 740 | 48,000 |
1998/09/03 | 760 | 760 | 740 | 740 | 48,000 |
1998/09/02 | 765 | 765 | 756 | 756 | 73,000 |
1998/09/01 | 710 | 745 | 710 | 745 | 108,000 |
1998/08/31 | 720 | 740 | 700 | 740 | 112,000 |
1998/08/28 | 720 | 735 | 715 | 715 | 55,000 |
1998/08/27 | 741 | 760 | 740 | 740 | 92,000 |
1998/08/26 | 760 | 760 | 737 | 760 | 57,000 |
1998/08/25 | 750 | 760 | 748 | 751 | 115,000 |
1998/08/24 | 759 | 760 | 750 | 750 | 19,000 |
1998/08/21 | 795 | 795 | 770 | 770 | 58,000 |
1998/08/20 | 780 | 780 | 772 | 778 | 67,000 |
1998/08/19 | 766 | 783 | 757 | 775 | 72,000 |
1998/08/18 | 730 | 756 | 730 | 756 | 22,000 |
1998/08/17 | 730 | 730 | 710 | 720 | 42,000 |
1998/08/14 | 730 | 730 | 710 | 710 | 24,000 |
1998/08/13 | 712 | 717 | 700 | 700 | 152,000 |
1998/08/12 | 733 | 735 | 714 | 714 | 241,000 |
1998/08/11 | 751 | 753 | 743 | 743 | 60,000 |
1998/08/10 | 760 | 762 | 750 | 754 | 80,000 |
1998/08/07 | 762 | 769 | 760 | 769 | 69,000 |
1998/08/06 | 785 | 785 | 761 | 762 | 163,000 |
1998/08/05 | 782 | 791 | 782 | 790 | 29,000 |
1998/08/04 | 789 | 810 | 789 | 800 | 56,000 |
1998/08/03 | 786 | 796 | 786 | 791 | 45,000 |
1998/07/31 | 790 | 790 | 786 | 789 | 148,000 |
1998/07/30 | 795 | 800 | 794 | 798 | 39,000 |
1998/07/29 | 803 | 804 | 795 | 795 | 48,000 |
1998/07/28 | 802 | 803 | 795 | 799 | 71,000 |
1998/07/27 | 821 | 822 | 800 | 800 | 73,000 |
1998/07/24 | 810 | 822 | 810 | 821 | 117,000 |
1998/07/23 | 815 | 818 | 813 | 817 | 76,000 |
1998/07/22 | 820 | 820 | 806 | 815 | 58,000 |
1998/07/21 | 850 | 850 | 806 | 820 | 82,000 |
1998/07/17 | 833 | 833 | 803 | 810 | 26,000 |
1998/07/16 | 817 | 817 | 808 | 813 | 23,000 |
1998/07/15 | 809 | 814 | 806 | 810 | 169,000 |
1998/07/14 | 810 | 810 | 799 | 799 | 56,000 |
1998/07/13 | 810 | 810 | 797 | 800 | 125,000 |
1998/07/10 | 823 | 827 | 811 | 811 | 65,000 |
1998/07/09 | 850 | 850 | 831 | 831 | 45,000 |
1998/07/08 | 850 | 860 | 850 | 850 | 72,000 |
1998/07/07 | 870 | 876 | 852 | 860 | 37,000 |
1998/07/06 | 873 | 873 | 867 | 869 | 19,000 |
1998/07/03 | 880 | 892 | 846 | 876 | 187,000 |
1998/07/02 | 905 | 905 | 901 | 903 | 180,000 |
1998/07/01 | 867 | 900 | 859 | 900 | 275,000 |
1998/06/30 | 853 | 860 | 848 | 859 | 86,000 |
1998/06/29 | 831 | 840 | 831 | 833 | 17,000 |
1998/06/26 | 831 | 835 | 830 | 830 | 17,000 |
1998/06/25 | 826 | 840 | 826 | 830 | 30,000 |
1998/06/24 | 824 | 839 | 824 | 835 | 24,000 |
1998/06/23 | 851 | 851 | 823 | 823 | 34,000 |
1998/06/22 | 844 | 850 | 833 | 841 | 102,000 |
1998/06/19 | 820 | 830 | 820 | 825 | 36,000 |
1998/06/18 | 866 | 868 | 835 | 835 | 64,000 |
1998/06/17 | 820 | 836 | 820 | 836 | 36,000 |
1998/06/16 | 825 | 826 | 815 | 820 | 256,000 |
1998/06/15 | 795 | 805 | 795 | 805 | 16,000 |
1998/06/12 | 807 | 808 | 797 | 805 | 156,000 |
1998/06/11 | 805 | 807 | 805 | 807 | 93,000 |
1998/06/10 | 810 | 814 | 797 | 805 | 30,000 |
1998/06/09 | 795 | 810 | 795 | 810 | 22,000 |
1998/06/08 | 796 | 802 | 796 | 797 | 34,000 |
1998/06/05 | 808 | 810 | 800 | 810 | 50,000 |
1998/06/04 | 802 | 810 | 802 | 808 | 57,000 |
1998/06/03 | 810 | 812 | 804 | 812 | 51,000 |
1998/06/02 | 795 | 809 | 778 | 809 | 40,000 |
1998/06/01 | 788 | 788 | 778 | 784 | 72,000 |
1998/05/29 | 791 | 809 | 791 | 796 | 68,000 |
1998/05/28 | 777 | 814 | 777 | 811 | 30,000 |
1998/05/27 | 800 | 800 | 778 | 778 | 43,000 |
1998/05/26 | 786 | 794 | 786 | 791 | 49,000 |
1998/05/25 | 785 | 789 | 785 | 788 | 18,000 |
1998/05/22 | 792 | 792 | 783 | 785 | 22,000 |
1998/05/21 | 805 | 810 | 782 | 782 | 82,000 |
1998/05/20 | 763 | 775 | 762 | 765 | 32,000 |
1998/05/19 | 745 | 772 | 745 | 763 | 57,000 |
1998/05/18 | 760 | 772 | 739 | 772 | 100,000 |
1998/05/15 | 777 | 781 | 769 | 769 | 39,000 |
1998/05/14 | 781 | 781 | 778 | 778 | 21,000 |
1998/05/13 | 783 | 783 | 780 | 781 | 40,000 |
1998/05/12 | 777 | 789 | 777 | 785 | 36,000 |
1998/05/11 | 780 | 790 | 773 | 780 | 20,000 |
1998/05/08 | 780 | 785 | 779 | 780 | 79,000 |
1998/05/07 | 787 | 790 | 777 | 780 | 64,000 |
1998/05/06 | 811 | 817 | 781 | 816 | 47,000 |
1998/05/01 | 830 | 830 | 802 | 811 | 53,000 |
1998/04/30 | 796 | 828 | 786 | 828 | 60,000 |
1998/04/28 | 800 | 800 | 777 | 786 | 23,000 |
1998/04/27 | 798 | 798 | 788 | 790 | 33,000 |
1998/04/24 | 829 | 830 | 818 | 818 | 125,000 |
1998/04/23 | 763 | 780 | 762 | 774 | 82,000 |
1998/04/22 | 766 | 767 | 762 | 765 | 130,000 |
1998/04/21 | 815 | 815 | 760 | 765 | 169,000 |
1998/04/20 | 793 | 797 | 782 | 785 | 48,000 |
1998/04/17 | 780 | 793 | 780 | 783 | 39,000 |
1998/04/16 | 807 | 807 | 759 | 770 | 45,000 |
1998/04/15 | 824 | 826 | 807 | 807 | 18,000 |
1998/04/14 | 835 | 835 | 824 | 825 | 66,000 |
1998/04/13 | 801 | 819 | 800 | 819 | 15,000 |
1998/04/10 | 820 | 824 | 800 | 801 | 57,000 |
1998/04/09 | 819 | 827 | 809 | 827 | 71,000 |
1998/04/08 | 770 | 810 | 770 | 809 | 61,000 |
1998/04/07 | 769 | 770 | 761 | 762 | 128,000 |
1998/04/06 | 755 | 775 | 755 | 767 | 107,000 |
1998/04/03 | 732 | 735 | 730 | 730 | 151,000 |
1998/04/02 | 777 | 777 | 712 | 712 | 85,000 |
1998/04/01 | 848 | 848 | 800 | 807 | 66,000 |
1998/03/31 | 860 | 860 | 812 | 845 | 99,000 |
1998/03/30 | 871 | 871 | 850 | 850 | 161,000 |
1998/03/27 | 867 | 880 | 867 | 868 | 162,000 |
1998/03/26 | 837 | 867 | 837 | 857 | 134,000 |
1998/03/25 | 850 | 858 | 829 | 830 | 279,000 |
1998/03/24 | 874 | 874 | 850 | 850 | 73,000 |
1998/03/23 | 910 | 915 | 874 | 874 | 112,000 |
1998/03/20 | 894 | 899 | 893 | 894 | 67,000 |
1998/03/19 | 896 | 900 | 895 | 895 | 88,000 |
1998/03/18 | 892 | 900 | 891 | 895 | 136,000 |
1998/03/17 | 884 | 892 | 884 | 890 | 64,000 |
1998/03/16 | 885 | 892 | 884 | 892 | 27,000 |
1998/03/13 | 885 | 885 | 875 | 885 | 133,000 |
1998/03/12 | 890 | 890 | 880 | 881 | 24,000 |
1998/03/11 | 882 | 882 | 872 | 882 | 38,000 |
1998/03/10 | 875 | 890 | 874 | 881 | 96,000 |
1998/03/09 | 876 | 893 | 865 | 865 | 98,000 |
1998/03/06 | 840 | 879 | 840 | 879 | 53,000 |
1998/03/05 | 833 | 849 | 833 | 849 | 90,000 |
1998/03/04 | 880 | 880 | 860 | 863 | 26,000 |
1998/03/03 | 900 | 900 | 896 | 900 | 60,000 |
1998/03/02 | 881 | 900 | 878 | 900 | 115,000 |
1998/02/27 | 884 | 884 | 875 | 880 | 62,000 |
1998/02/26 | 869 | 870 | 858 | 870 | 36,000 |
1998/02/25 | 855 | 870 | 834 | 870 | 49,000 |
1998/02/24 | 890 | 890 | 870 | 875 | 75,000 |
1998/02/23 | 890 | 890 | 880 | 890 | 131,000 |
1998/02/20 | 877 | 877 | 845 | 865 | 31,000 |
1998/02/19 | 869 | 888 | 869 | 872 | 49,000 |
1998/02/18 | 879 | 889 | 872 | 889 | 120,000 |
1998/02/17 | 860 | 860 | 849 | 850 | 60,000 |
1998/02/16 | 880 | 880 | 840 | 850 | 38,000 |
1998/02/13 | 879 | 879 | 845 | 870 | 51,000 |
1998/02/12 | 860 | 880 | 860 | 880 | 68,000 |
1998/02/10 | 827 | 855 | 827 | 855 | 117,000 |
1998/02/09 | 840 | 840 | 819 | 826 | 49,000 |
1998/02/06 | 859 | 860 | 842 | 843 | 142,000 |
1998/02/05 | 848 | 850 | 833 | 850 | 111,000 |
1998/02/04 | 819 | 850 | 817 | 848 | 202,000 |
1998/02/03 | 781 | 820 | 780 | 815 | 119,000 |
1998/02/02 | 776 | 776 | 756 | 767 | 129,000 |
1998/01/30 | 800 | 800 | 759 | 766 | 103,000 |
1998/01/29 | 798 | 807 | 780 | 787 | 130,000 |
1998/01/28 | 817 | 830 | 796 | 808 | 296,000 |
1998/01/27 | 820 | 820 | 810 | 817 | 266,000 |
1998/01/26 | 792 | 828 | 790 | 815 | 217,000 |
1998/01/23 | 779 | 790 | 779 | 790 | 79,000 |
1998/01/22 | 780 | 788 | 780 | 781 | 82,000 |
1998/01/21 | 770 | 780 | 770 | 777 | 127,000 |
1998/01/20 | 750 | 750 | 742 | 748 | 112,000 |
1998/01/19 | 749 | 755 | 732 | 732 | 168,000 |
1998/01/16 | 687 | 750 | 687 | 750 | 153,000 |
1998/01/14 | 672 | 687 | 672 | 687 | 54,000 |
1998/01/13 | 658 | 680 | 650 | 672 | 37,000 |
1998/01/12 | 621 | 644 | 621 | 638 | 38,000 |
1998/01/09 | 629 | 643 | 629 | 643 | 68,000 |
1998/01/08 | 660 | 700 | 660 | 699 | 131,000 |
1998/01/07 | 662 | 669 | 660 | 668 | 51,000 |
1998/01/06 | 697 | 697 | 673 | 673 | 18,000 |
1998/01/05 | 676 | 677 | 676 | 677 | 11,000 |