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
2000/12/29 596 610 596 597 37,000
2000/12/28 607 616 607 616 85,000
2000/12/27 594 618 594 617 159,000
2000/12/26 585 600 585 594 42,000
2000/12/25 610 611 590 595 165,000
2000/12/22 584 620 583 620 258,000
2000/12/21 594 599 593 594 223,000
2000/12/20 590 605 587 604 119,000
2000/12/19 599 609 590 605 252,000
2000/12/18 600 609 600 609 76,000
2000/12/15 613 628 607 610 107,000
2000/12/14 616 620 601 613 144,000
2000/12/13 629 631 623 623 156,000
2000/12/12 630 645 623 631 374,000
2000/12/11 629 630 621 621 444,000
2000/12/08 583 620 583 608 239,000
2000/12/07 591 600 590 600 90,000
2000/12/06 600 610 596 600 104,000
2000/12/05 620 620 597 610 273,000
2000/12/04 620 622 610 620 294,000
2000/12/01 584 635 581 630 1,196,000
2000/11/30 547 580 547 580 232,000
2000/11/29 537 569 537 567 258,000
2000/11/28 546 560 541 546 156,000
2000/11/27 526 545 526 541 84,000
2000/11/24 520 546 520 546 238,000
2000/11/22 535 545 520 520 369,000
2000/11/21 553 559 543 545 287,000
2000/11/20 532 560 532 533 114,000
2000/11/17 536 542 536 537 67,000
2000/11/16 552 554 541 542 105,000
2000/11/15 552 567 552 556 226,000
2000/11/14 542 552 542 551 73,000
2000/11/13 545 560 534 550 213,000
2000/11/10 547 560 547 557 171,000
2000/11/09 553 560 550 550 350,000
2000/11/08 565 570 551 561 751,000
2000/11/07 551 570 551 558 395,000
2000/11/06 525 549 525 541 135,000
2000/11/02 535 535 530 535 93,000
2000/11/01 530 538 525 534 114,000
2000/10/31 521 540 521 535 107,000
2000/10/30 540 545 530 531 85,000
2000/10/27 538 560 538 539 119,000
2000/10/26 531 549 530 548 184,000
2000/10/25 533 547 532 537 186,000
2000/10/24 530 550 530 545 248,000
2000/10/23 540 541 530 537 171,000
2000/10/20 535 535 525 532 175,000
2000/10/19 520 532 516 527 202,000
2000/10/18 521 521 511 515 138,000
2000/10/17 511 525 510 522 78,000
2000/10/16 530 535 519 519 171,000
2000/10/13 520 524 518 524 155,000
2000/10/12 512 541 512 531 279,000
2000/10/11 512 524 512 516 165,000
2000/10/10 535 539 522 522 151,000
2000/10/06 543 550 542 545 108,000
2000/10/05 553 560 550 553 154,000
2000/10/04 545 555 545 553 85,000
2000/10/03 572 573 553 561 62,000
2000/10/02 566 576 546 576 133,000
2000/09/29 560 576 551 572 172,000
2000/09/28 548 555 540 540 186,000
2000/09/27 550 555 533 539 288,000
2000/09/26 565 575 558 567 114,000
2000/09/25 587 595 568 570 183,000
2000/09/22 605 605 581 581 378,000
2000/09/21 594 608 591 607 744,000
2000/09/20 591 600 580 594 657,000
2000/09/19 570 586 570 586 337,000
2000/09/18 550 566 550 564 108,000
2000/09/14 542 565 540 560 94,000
2000/09/13 539 552 539 552 105,000
2000/09/12 541 557 540 540 93,000
2000/09/11 572 579 550 551 114,000
2000/09/08 555 575 555 570 221,000
2000/09/07 555 559 546 559 164,000
2000/09/06 560 570 555 556 111,000
2000/09/05 555 560 554 560 94,000
2000/09/04 560 560 553 557 100,000
2000/09/01 560 565 550 565 200,000
2000/08/31 568 580 565 569 114,000
2000/08/30 574 594 574 585 390,000
2000/08/29 584 584 560 574 144,000
2000/08/28 615 618 580 580 313,000
2000/08/25 610 618 601 617 477,000
2000/08/24 596 610 596 608 891,000
2000/08/23 580 598 580 595 443,000
2000/08/22 593 595 580 581 332,000
2000/08/21 595 599 591 596 502,000
2000/08/18 575 589 570 585 616,000
2000/08/17 556 570 545 570 398,000
2000/08/16 551 560 540 560 428,000
2000/08/15 540 552 535 551 428,000
2000/08/14 524 528 519 528 194,000
2000/08/11 511 521 511 520 321,000
2000/08/10 509 512 507 510 66,000
2000/08/09 505 509 500 506 58,000
2000/08/08 510 515 502 514 231,000
2000/08/07 480 510 480 510 254,000
2000/08/04 470 484 465 480 272,000
2000/08/03 487 487 465 470 262,000
2000/08/02 484 487 481 487 58,000
2000/08/01 475 480 465 479 118,000
2000/07/31 464 473 461 473 148,000
2000/07/28 480 489 480 489 168,000
2000/07/27 497 498 480 488 117,000
2000/07/26 498 505 497 497 115,000
2000/07/25 491 498 486 498 81,000
2000/07/24 512 513 500 506 201,000
2000/07/21 501 515 501 508 167,000
2000/07/19 503 510 499 501 290,000
2000/07/18 525 530 500 513 216,000
2000/07/17 516 529 513 520 159,000
2000/07/14 520 528 516 516 202,000
2000/07/13 530 531 519 520 418,000
2000/07/12 546 552 531 539 407,000
2000/07/11 540 550 535 545 559,000
2000/07/10 513 535 510 530 674,000
2000/07/07 487 499 485 498 382,000
2000/07/06 465 480 464 478 147,000
2000/07/05 475 478 462 464 90,000
2000/07/04 491 491 470 480 198,000
2000/07/03 477 491 475 481 264,000
2000/06/30 456 459 454 457 151,000
2000/06/29 456 457 450 451 79,000
2000/06/28 454 457 450 452 94,000
2000/06/27 454 459 454 457 78,000
2000/06/26 452 459 452 459 88,000
2000/06/23 455 455 450 452 111,000
2000/06/22 448 462 448 457 222,000
2000/06/21 478 478 462 463 178,000
2000/06/20 468 471 465 469 262,000
2000/06/19 448 460 448 460 195,000
2000/06/16 463 470 448 453 686,000
2000/06/15 440 450 437 448 231,000
2000/06/14 445 446 435 436 334,000
2000/06/13 432 445 430 445 422,000
2000/06/12 403 434 403 434 498,000
2000/06/09 396 403 396 403 162,000
2000/06/08 400 402 396 400 75,000
2000/06/07 389 400 389 400 113,000
2000/06/06 399 399 390 390 109,000
2000/06/05 400 400 393 396 65,000
2000/06/02 397 401 395 395 133,000
2000/06/01 400 402 398 400 64,000
2000/05/31 400 401 396 400 86,000
2000/05/30 406 408 400 400 137,000
2000/05/29 406 411 406 408 55,000
2000/05/26 407 410 405 406 75,000
2000/05/25 410 415 406 406 61,000
2000/05/24 414 414 408 413 104,000
2000/05/23 405 415 405 415 86,000
2000/05/22 420 420 406 406 198,000
2000/05/19 407 408 405 408 114,000
2000/05/18 412 412 406 407 70,000
2000/05/17 409 412 407 407 71,000
2000/05/16 418 418 405 406 109,000
2000/05/15 412 419 412 419 108,000
2000/05/12 405 412 405 412 178,000
2000/05/11 401 404 401 402 97,000
2000/05/10 402 405 399 404 79,000
2000/05/09 394 404 392 397 76,000
2000/05/08 394 396 387 389 51,000
2000/05/02 404 404 397 399 85,000
2000/05/01 382 402 382 400 89,000
2000/04/28 396 396 382 382 103,000
2000/04/27 394 401 391 391 129,000
2000/04/26 395 403 393 400 110,000
2000/04/25 391 394 391 391 146,000
2000/04/24 400 405 396 396 153,000
2000/04/21 402 403 395 395 196,000
2000/04/20 400 403 396 403 124,000
2000/04/19 405 405 396 396 138,000
2000/04/18 393 397 385 385 127,000
2000/04/17 381 387 374 378 244,000
2000/04/14 395 395 390 395 120,000
2000/04/13 391 399 390 399 213,000
2000/04/12 391 395 390 395 221,000
2000/04/11 393 395 391 391 132,000
2000/04/10 395 400 391 391 216,000
2000/04/07 397 401 392 395 190,000
2000/04/06 407 411 390 396 298,000
2000/04/05 409 411 405 406 228,000
2000/04/04 411 420 411 411 140,000
2000/04/03 402 411 400 411 168,000
2000/03/31 410 413 401 402 104,000
2000/03/30 425 425 410 410 131,000
2000/03/29 418 422 415 422 106,000
2000/03/28 419 419 405 415 114,000
2000/03/27 405 410 400 404 409,000
2000/03/24 400 404 391 400 311,000
2000/03/23 400 400 390 390 195,000
2000/03/22 420 420 390 393 247,000
2000/03/21 418 420 412 418 173,000
2000/03/17 401 412 390 412 150,000
2000/03/16 401 404 394 396 180,000
2000/03/15 406 408 400 406 184,000
2000/03/14 418 422 400 404 296,000
2000/03/13 390 419 390 413 159,000
2000/03/10 373 386 373 385 510,000
2000/03/09 379 388 375 383 229,000
2000/03/08 380 381 375 375 465,000
2000/03/07 389 389 381 382 343,000
2000/03/06 399 399 387 389 311,000
2000/03/03 405 405 398 399 308,000
2000/03/02 410 413 401 406 121,000
2000/03/01 401 409 401 406 249,000
2000/02/29 409 409 395 396 196,000
2000/02/28 400 408 395 408 99,000
2000/02/25 400 400 393 400 158,000
2000/02/24 410 410 390 395 239,000
2000/02/23 390 410 390 410 171,000
2000/02/22 391 394 388 390 259,000
2000/02/21 405 409 391 391 294,000
2000/02/18 406 408 398 405 439,000
2000/02/17 434 434 405 410 322,000
2000/02/16 440 440 426 435 354,000
2000/02/15 475 475 436 437 232,000
2000/02/14 480 485 475 475 91,000
2000/02/10 480 489 480 481 98,000
2000/02/09 485 490 480 480 124,000
2000/02/08 490 491 486 488 190,000
2000/02/07 494 496 491 491 172,000
2000/02/04 501 502 492 492 157,000
2000/02/03 507 510 500 500 288,000
2000/02/02 518 519 507 509 93,000
2000/02/01 516 519 508 519 50,000
2000/01/31 506 513 505 507 52,000
2000/01/28 518 518 506 506 68,000
2000/01/27 510 520 510 520 137,000
2000/01/26 508 517 503 511 105,000
2000/01/25 505 509 503 508 162,000
2000/01/24 524 524 505 509 159,000
2000/01/21 543 543 520 530 107,000
2000/01/20 530 530 517 529 170,000
2000/01/19 515 520 510 511 152,000
2000/01/18 520 522 512 519 98,000
2000/01/17 520 525 510 510 191,000
2000/01/14 521 525 510 510 87,000
2000/01/13 510 520 510 511 102,000
2000/01/12 518 528 511 515 61,000
2000/01/11 532 543 529 539 55,000
2000/01/07 515 530 513 530 80,000
2000/01/06 529 529 515 515 77,000
2000/01/05 525 540 511 539 75,000
2000/01/04 536 536 515 515 57,000

このページの先頭へ