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 |