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 |
---|---|---|---|---|---|
2001/12/28 | 577 | 580 | 574 | 580 | 53,000 |
2001/12/27 | 563 | 578 | 557 | 578 | 55,000 |
2001/12/26 | 569 | 571 | 550 | 563 | 125,000 |
2001/12/25 | 578 | 578 | 568 | 573 | 57,000 |
2001/12/21 | 590 | 590 | 571 | 580 | 160,000 |
2001/12/20 | 565 | 590 | 561 | 590 | 138,000 |
2001/12/19 | 568 | 570 | 557 | 565 | 73,000 |
2001/12/18 | 564 | 571 | 555 | 570 | 116,000 |
2001/12/17 | 546 | 558 | 545 | 552 | 72,000 |
2001/12/14 | 541 | 559 | 540 | 545 | 455,000 |
2001/12/13 | 580 | 580 | 571 | 571 | 55,000 |
2001/12/12 | 549 | 590 | 549 | 590 | 132,000 |
2001/12/11 | 574 | 576 | 565 | 569 | 347,000 |
2001/12/10 | 576 | 576 | 558 | 567 | 96,000 |
2001/12/07 | 570 | 582 | 568 | 572 | 126,000 |
2001/12/06 | 569 | 578 | 569 | 577 | 96,000 |
2001/12/05 | 566 | 567 | 547 | 567 | 73,000 |
2001/12/04 | 566 | 567 | 530 | 556 | 97,000 |
2001/12/03 | 563 | 568 | 552 | 552 | 72,000 |
2001/11/30 | 575 | 576 | 565 | 568 | 48,000 |
2001/11/29 | 577 | 580 | 570 | 570 | 31,000 |
2001/11/28 | 579 | 582 | 579 | 580 | 49,000 |
2001/11/27 | 595 | 595 | 584 | 584 | 73,000 |
2001/11/26 | 579 | 590 | 579 | 589 | 90,000 |
2001/11/22 | 565 | 577 | 565 | 577 | 41,000 |
2001/11/21 | 597 | 597 | 565 | 573 | 162,000 |
2001/11/20 | 591 | 594 | 570 | 581 | 152,000 |
2001/11/19 | 567 | 584 | 565 | 571 | 131,000 |
2001/11/16 | 566 | 568 | 555 | 568 | 136,000 |
2001/11/15 | 557 | 570 | 552 | 564 | 102,000 |
2001/11/14 | 572 | 572 | 554 | 567 | 67,000 |
2001/11/13 | 573 | 573 | 555 | 565 | 70,000 |
2001/11/12 | 569 | 569 | 566 | 566 | 31,000 |
2001/11/09 | 571 | 574 | 562 | 566 | 104,000 |
2001/11/08 | 572 | 585 | 572 | 585 | 23,000 |
2001/11/07 | 576 | 582 | 573 | 582 | 112,000 |
2001/11/06 | 580 | 580 | 570 | 576 | 122,000 |
2001/11/05 | 571 | 581 | 571 | 580 | 84,000 |
2001/11/02 | 575 | 581 | 570 | 571 | 247,000 |
2001/11/01 | 580 | 580 | 570 | 575 | 108,000 |
2001/10/31 | 575 | 584 | 573 | 580 | 183,000 |
2001/10/30 | 578 | 584 | 574 | 583 | 120,000 |
2001/10/29 | 580 | 584 | 578 | 579 | 63,000 |
2001/10/26 | 607 | 608 | 590 | 594 | 106,000 |
2001/10/25 | 605 | 608 | 596 | 603 | 206,000 |
2001/10/24 | 595 | 608 | 595 | 600 | 120,000 |
2001/10/23 | 600 | 600 | 592 | 600 | 81,000 |
2001/10/22 | 595 | 599 | 593 | 596 | 158,000 |
2001/10/19 | 580 | 587 | 579 | 581 | 132,000 |
2001/10/18 | 581 | 587 | 580 | 580 | 88,000 |
2001/10/17 | 587 | 587 | 576 | 581 | 73,000 |
2001/10/16 | 604 | 606 | 580 | 586 | 88,000 |
2001/10/15 | 597 | 605 | 592 | 604 | 147,000 |
2001/10/12 | 600 | 603 | 585 | 600 | 172,000 |
2001/10/11 | 580 | 591 | 579 | 591 | 156,000 |
2001/10/10 | 584 | 584 | 572 | 574 | 114,000 |
2001/10/09 | 562 | 575 | 562 | 574 | 72,000 |
2001/10/05 | 610 | 610 | 577 | 580 | 321,000 |
2001/10/04 | 611 | 629 | 595 | 600 | 256,000 |
2001/10/03 | 598 | 610 | 598 | 609 | 192,000 |
2001/10/02 | 599 | 610 | 599 | 608 | 119,000 |
2001/10/01 | 580 | 609 | 577 | 579 | 205,000 |
2001/09/28 | 574 | 610 | 574 | 593 | 161,000 |
2001/09/27 | 580 | 614 | 580 | 599 | 165,000 |
2001/09/26 | 580 | 590 | 579 | 590 | 109,000 |
2001/09/25 | 580 | 590 | 570 | 586 | 168,000 |
2001/09/21 | 580 | 584 | 572 | 582 | 283,000 |
2001/09/20 | 570 | 580 | 551 | 580 | 111,000 |
2001/09/19 | 580 | 596 | 570 | 584 | 153,000 |
2001/09/18 | 578 | 595 | 577 | 588 | 207,000 |
2001/09/17 | 564 | 580 | 561 | 578 | 187,000 |
2001/09/14 | 568 | 574 | 565 | 565 | 180,000 |
2001/09/13 | 531 | 548 | 530 | 548 | 108,000 |
2001/09/12 | 550 | 560 | 548 | 551 | 70,000 |
2001/09/11 | 580 | 584 | 575 | 580 | 148,000 |
2001/09/10 | 582 | 583 | 575 | 575 | 66,000 |
2001/09/07 | 588 | 597 | 581 | 595 | 94,000 |
2001/09/06 | 585 | 591 | 585 | 588 | 61,000 |
2001/09/05 | 594 | 594 | 570 | 580 | 210,000 |
2001/09/04 | 580 | 600 | 580 | 600 | 114,000 |
2001/09/03 | 588 | 605 | 580 | 586 | 126,000 |
2001/08/31 | 599 | 605 | 591 | 594 | 94,000 |
2001/08/30 | 618 | 618 | 601 | 613 | 210,000 |
2001/08/29 | 638 | 638 | 626 | 626 | 231,000 |
2001/08/28 | 638 | 640 | 630 | 639 | 326,000 |
2001/08/27 | 640 | 644 | 621 | 628 | 276,000 |
2001/08/24 | 643 | 647 | 635 | 635 | 160,000 |
2001/08/23 | 650 | 653 | 633 | 641 | 363,000 |
2001/08/22 | 633 | 655 | 630 | 653 | 432,000 |
2001/08/21 | 627 | 633 | 622 | 633 | 361,000 |
2001/08/20 | 623 | 629 | 620 | 627 | 302,000 |
2001/08/17 | 610 | 625 | 610 | 624 | 390,000 |
2001/08/16 | 604 | 613 | 597 | 610 | 127,000 |
2001/08/15 | 605 | 609 | 600 | 600 | 155,000 |
2001/08/14 | 608 | 620 | 598 | 605 | 292,000 |
2001/08/13 | 608 | 610 | 592 | 595 | 214,000 |
2001/08/10 | 610 | 610 | 598 | 605 | 260,000 |
2001/08/09 | 580 | 596 | 576 | 591 | 297,000 |
2001/08/08 | 610 | 618 | 600 | 600 | 350,000 |
2001/08/07 | 598 | 610 | 595 | 605 | 327,000 |
2001/08/06 | 593 | 600 | 593 | 594 | 117,000 |
2001/08/03 | 593 | 600 | 583 | 597 | 190,000 |
2001/08/02 | 586 | 594 | 583 | 589 | 130,000 |
2001/08/01 | 580 | 589 | 580 | 586 | 146,000 |
2001/07/31 | 570 | 575 | 565 | 574 | 74,000 |
2001/07/30 | 571 | 576 | 566 | 575 | 129,000 |
2001/07/27 | 561 | 565 | 559 | 563 | 208,000 |
2001/07/26 | 577 | 579 | 557 | 557 | 135,000 |
2001/07/25 | 575 | 587 | 575 | 580 | 66,000 |
2001/07/24 | 585 | 585 | 573 | 582 | 137,000 |
2001/07/23 | 590 | 590 | 570 | 571 | 92,000 |
2001/07/19 | 590 | 592 | 576 | 586 | 101,000 |
2001/07/18 | 598 | 598 | 587 | 594 | 166,000 |
2001/07/17 | 590 | 599 | 582 | 591 | 92,000 |
2001/07/16 | 590 | 596 | 581 | 594 | 66,000 |
2001/07/13 | 578 | 586 | 578 | 585 | 70,000 |
2001/07/12 | 581 | 581 | 571 | 578 | 68,000 |
2001/07/11 | 582 | 584 | 566 | 571 | 85,000 |
2001/07/10 | 585 | 585 | 572 | 585 | 42,000 |
2001/07/09 | 595 | 595 | 571 | 571 | 112,000 |
2001/07/06 | 599 | 608 | 585 | 586 | 114,000 |
2001/07/05 | 590 | 596 | 590 | 591 | 52,000 |
2001/07/04 | 605 | 605 | 595 | 599 | 38,000 |
2001/07/03 | 612 | 612 | 589 | 607 | 82,000 |
2001/07/02 | 615 | 617 | 598 | 603 | 195,000 |
2001/06/29 | 608 | 610 | 601 | 605 | 218,000 |
2001/06/28 | 597 | 600 | 588 | 600 | 140,000 |
2001/06/27 | 598 | 603 | 591 | 592 | 52,000 |
2001/06/26 | 605 | 609 | 595 | 605 | 51,000 |
2001/06/25 | 599 | 607 | 598 | 600 | 150,000 |
2001/06/22 | 592 | 598 | 586 | 598 | 163,000 |
2001/06/21 | 609 | 613 | 581 | 589 | 531,000 |
2001/06/20 | 600 | 609 | 590 | 609 | 113,000 |
2001/06/19 | 610 | 614 | 590 | 590 | 289,000 |
2001/06/18 | 617 | 617 | 610 | 615 | 386,000 |
2001/06/15 | 606 | 610 | 595 | 610 | 284,000 |
2001/06/14 | 588 | 610 | 588 | 610 | 244,000 |
2001/06/13 | 600 | 600 | 585 | 586 | 130,000 |
2001/06/12 | 600 | 600 | 590 | 592 | 177,000 |
2001/06/11 | 600 | 607 | 596 | 600 | 302,000 |
2001/06/08 | 617 | 617 | 601 | 607 | 469,000 |
2001/06/07 | 598 | 618 | 592 | 609 | 350,000 |
2001/06/06 | 591 | 599 | 587 | 599 | 247,000 |
2001/06/05 | 599 | 602 | 585 | 587 | 168,000 |
2001/06/04 | 594 | 600 | 591 | 595 | 151,000 |
2001/06/01 | 587 | 600 | 587 | 588 | 171,000 |
2001/05/31 | 581 | 595 | 576 | 579 | 208,000 |
2001/05/30 | 585 | 602 | 585 | 595 | 180,000 |
2001/05/29 | 580 | 605 | 580 | 598 | 177,000 |
2001/05/28 | 586 | 588 | 570 | 575 | 165,000 |
2001/05/25 | 590 | 590 | 580 | 580 | 281,000 |
2001/05/24 | 599 | 599 | 581 | 581 | 226,000 |
2001/05/23 | 589 | 594 | 585 | 593 | 441,000 |
2001/05/22 | 602 | 602 | 583 | 587 | 464,000 |
2001/05/21 | 618 | 620 | 600 | 607 | 363,000 |
2001/05/18 | 597 | 606 | 593 | 598 | 379,000 |
2001/05/17 | 602 | 605 | 595 | 599 | 240,000 |
2001/05/16 | 592 | 599 | 590 | 596 | 145,000 |
2001/05/15 | 598 | 598 | 588 | 592 | 234,000 |
2001/05/14 | 612 | 612 | 586 | 599 | 174,000 |
2001/05/11 | 609 | 610 | 600 | 602 | 77,000 |
2001/05/10 | 600 | 613 | 600 | 612 | 118,000 |
2001/05/09 | 606 | 607 | 600 | 607 | 255,000 |
2001/05/08 | 610 | 620 | 605 | 608 | 144,000 |
2001/05/07 | 620 | 626 | 611 | 620 | 168,000 |
2001/05/02 | 624 | 625 | 616 | 624 | 477,000 |
2001/05/01 | 602 | 629 | 601 | 620 | 444,000 |
2001/04/27 | 605 | 605 | 593 | 595 | 153,000 |
2001/04/26 | 585 | 609 | 585 | 591 | 375,000 |
2001/04/25 | 583 | 592 | 573 | 582 | 223,000 |
2001/04/24 | 584 | 584 | 575 | 584 | 179,000 |
2001/04/23 | 580 | 582 | 574 | 582 | 275,000 |
2001/04/20 | 559 | 579 | 559 | 572 | 331,000 |
2001/04/19 | 558 | 564 | 553 | 563 | 221,000 |
2001/04/18 | 550 | 559 | 547 | 555 | 221,000 |
2001/04/17 | 551 | 551 | 545 | 550 | 327,000 |
2001/04/16 | 559 | 560 | 553 | 553 | 93,000 |
2001/04/13 | 545 | 555 | 545 | 551 | 170,000 |
2001/04/12 | 550 | 555 | 545 | 548 | 206,000 |
2001/04/11 | 554 | 555 | 543 | 550 | 176,000 |
2001/04/10 | 548 | 555 | 543 | 545 | 210,000 |
2001/04/09 | 573 | 574 | 545 | 548 | 283,000 |
2001/04/06 | 577 | 579 | 570 | 573 | 202,000 |
2001/04/05 | 564 | 577 | 564 | 577 | 138,000 |
2001/04/04 | 567 | 567 | 549 | 554 | 232,000 |
2001/04/03 | 552 | 578 | 552 | 577 | 228,000 |
2001/04/02 | 551 | 568 | 545 | 558 | 162,000 |
2001/03/30 | 575 | 575 | 549 | 549 | 265,000 |
2001/03/29 | 560 | 582 | 555 | 571 | 318,000 |
2001/03/28 | 575 | 578 | 560 | 560 | 144,000 |
2001/03/27 | 575 | 580 | 562 | 573 | 210,000 |
2001/03/26 | 542 | 568 | 537 | 568 | 301,000 |
2001/03/23 | 535 | 540 | 530 | 532 | 226,000 |
2001/03/22 | 531 | 535 | 523 | 525 | 856,000 |
2001/03/21 | 564 | 564 | 541 | 556 | 260,000 |
2001/03/19 | 549 | 565 | 540 | 544 | 192,000 |
2001/03/16 | 550 | 569 | 544 | 549 | 301,000 |
2001/03/15 | 530 | 539 | 520 | 534 | 224,000 |
2001/03/14 | 535 | 535 | 530 | 530 | 208,000 |
2001/03/13 | 535 | 540 | 500 | 531 | 424,000 |
2001/03/12 | 550 | 550 | 541 | 541 | 184,000 |
2001/03/09 | 541 | 551 | 540 | 546 | 474,000 |
2001/03/08 | 548 | 553 | 548 | 550 | 137,000 |
2001/03/07 | 572 | 572 | 549 | 553 | 191,000 |
2001/03/06 | 548 | 569 | 548 | 569 | 154,000 |
2001/03/05 | 541 | 552 | 541 | 546 | 88,000 |
2001/03/02 | 548 | 555 | 541 | 541 | 261,000 |
2001/03/01 | 555 | 555 | 532 | 538 | 741,000 |
2001/02/28 | 580 | 583 | 561 | 561 | 230,000 |
2001/02/27 | 587 | 591 | 579 | 585 | 152,000 |
2001/02/26 | 600 | 600 | 586 | 587 | 176,000 |
2001/02/23 | 591 | 605 | 590 | 605 | 120,000 |
2001/02/22 | 595 | 604 | 586 | 595 | 230,000 |
2001/02/21 | 608 | 608 | 600 | 603 | 213,000 |
2001/02/20 | 591 | 609 | 590 | 609 | 198,000 |
2001/02/19 | 590 | 605 | 590 | 595 | 112,000 |
2001/02/16 | 610 | 611 | 599 | 610 | 242,000 |
2001/02/15 | 583 | 615 | 582 | 611 | 318,000 |
2001/02/14 | 581 | 590 | 578 | 583 | 255,000 |
2001/02/13 | 602 | 602 | 591 | 591 | 246,000 |
2001/02/09 | 600 | 602 | 592 | 599 | 474,000 |
2001/02/08 | 610 | 613 | 605 | 606 | 288,000 |
2001/02/07 | 610 | 628 | 609 | 617 | 241,000 |
2001/02/06 | 619 | 630 | 608 | 620 | 303,000 |
2001/02/05 | 631 | 640 | 625 | 625 | 301,000 |
2001/02/02 | 660 | 666 | 640 | 644 | 220,000 |
2001/02/01 | 658 | 675 | 658 | 674 | 452,000 |
2001/01/31 | 679 | 680 | 658 | 658 | 493,000 |
2001/01/30 | 670 | 675 | 657 | 675 | 378,000 |
2001/01/29 | 646 | 669 | 646 | 669 | 533,000 |
2001/01/26 | 631 | 655 | 631 | 646 | 226,000 |
2001/01/25 | 622 | 638 | 621 | 631 | 187,000 |
2001/01/24 | 649 | 650 | 639 | 639 | 143,000 |
2001/01/23 | 660 | 660 | 651 | 659 | 141,000 |
2001/01/22 | 670 | 674 | 658 | 661 | 306,000 |
2001/01/19 | 658 | 680 | 655 | 670 | 420,000 |
2001/01/18 | 640 | 674 | 640 | 673 | 777,000 |
2001/01/17 | 630 | 647 | 629 | 640 | 490,000 |
2001/01/16 | 601 | 630 | 601 | 629 | 108,000 |
2001/01/15 | 625 | 640 | 620 | 620 | 279,000 |
2001/01/12 | 609 | 622 | 609 | 621 | 438,000 |
2001/01/11 | 609 | 618 | 607 | 615 | 329,000 |
2001/01/10 | 603 | 619 | 603 | 619 | 260,000 |
2001/01/09 | 599 | 613 | 590 | 612 | 146,000 |
2001/01/05 | 597 | 608 | 596 | 600 | 112,000 |
2001/01/04 | 597 | 604 | 596 | 596 | 66,000 |