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
2002/12/30 372 378 369 369 74,000
2002/12/27 367 373 364 372 150,000
2002/12/26 355 364 355 362 64,000
2002/12/25 356 357 350 356 133,000
2002/12/24 359 363 350 355 214,000
2002/12/20 360 364 352 358 167,000
2002/12/19 350 362 345 362 222,000
2002/12/18 360 362 352 352 103,000
2002/12/17 362 373 360 363 130,000
2002/12/16 365 367 361 362 72,000
2002/12/13 379 379 370 370 376,000
2002/12/12 390 390 383 384 78,000
2002/12/11 383 390 380 385 366,000
2002/12/10 369 381 362 381 232,000
2002/12/09 365 367 364 364 84,000
2002/12/06 379 379 365 370 202,000
2002/12/05 372 377 372 376 88,000
2002/12/04 369 378 369 372 143,000
2002/12/03 369 374 368 373 155,000
2002/12/02 372 374 367 367 170,000
2002/11/29 364 374 362 370 218,000
2002/11/28 359 365 358 359 144,000
2002/11/27 357 360 355 358 131,000
2002/11/26 365 370 357 358 173,000
2002/11/25 355 364 355 364 222,000
2002/11/22 358 364 350 360 147,000
2002/11/21 359 359 354 354 149,000
2002/11/20 346 358 345 350 190,000
2002/11/19 355 355 344 346 138,000
2002/11/18 370 370 360 360 103,000
2002/11/15 380 381 370 370 82,000
2002/11/14 380 384 370 377 79,000
2002/11/13 391 392 384 386 70,000
2002/11/12 388 397 388 394 93,000
2002/11/11 401 401 384 389 99,000
2002/11/08 400 404 399 400 98,000
2002/11/07 405 409 404 406 80,000
2002/11/06 405 408 401 405 80,000
2002/11/05 397 408 397 406 170,000
2002/11/01 392 394 389 393 93,000
2002/10/31 390 393 380 392 118,000
2002/10/30 378 392 378 389 60,000
2002/10/29 390 390 383 383 60,000
2002/10/28 373 389 373 386 48,000
2002/10/25 373 386 372 381 103,000
2002/10/24 390 392 378 379 87,000
2002/10/23 380 391 370 391 164,000
2002/10/22 394 395 387 390 225,000
2002/10/21 396 399 393 399 198,000
2002/10/18 394 399 393 395 54,000
2002/10/17 397 400 392 393 55,000
2002/10/16 393 398 392 392 107,000
2002/10/15 390 394 386 390 71,000
2002/10/11 386 390 376 386 127,000
2002/10/10 366 375 366 371 139,000
2002/10/09 389 390 365 371 206,000
2002/10/08 391 400 385 394 116,000
2002/10/07 396 398 390 390 53,000
2002/10/04 395 404 395 404 39,000
2002/10/03 408 409 393 395 174,000
2002/10/02 411 411 406 408 69,000
2002/10/01 410 413 407 407 86,000
2002/09/30 421 421 414 420 73,000
2002/09/27 410 422 410 422 147,000
2002/09/26 415 415 410 414 113,000
2002/09/25 407 411 404 410 91,000
2002/09/24 418 418 410 417 222,000
2002/09/20 418 419 412 413 98,000
2002/09/19 418 420 413 416 109,000
2002/09/18 408 413 405 413 70,000
2002/09/17 405 411 405 408 103,000
2002/09/13 410 410 400 401 271,000
2002/09/12 400 405 399 402 73,000
2002/09/11 400 403 399 400 61,000
2002/09/10 397 402 397 402 96,000
2002/09/09 398 399 395 396 78,000
2002/09/06 395 399 395 398 87,000
2002/09/05 400 401 395 398 98,000
2002/09/04 399 399 392 393 180,000
2002/09/03 402 403 400 400 160,000
2002/09/02 406 406 401 402 114,000
2002/08/30 406 408 405 406 107,000
2002/08/29 407 410 406 406 124,000
2002/08/28 410 411 408 411 88,000
2002/08/27 411 412 408 410 100,000
2002/08/26 408 411 408 411 107,000
2002/08/23 410 415 408 408 99,000
2002/08/22 407 414 407 414 106,000
2002/08/21 410 411 406 408 179,000
2002/08/20 412 412 406 410 133,000
2002/08/19 410 415 407 409 144,000
2002/08/16 412 415 410 415 92,000
2002/08/15 409 411 408 411 85,000
2002/08/14 410 412 408 410 52,000
2002/08/13 407 411 407 411 87,000
2002/08/12 414 414 407 407 91,000
2002/08/09 418 419 413 418 80,000
2002/08/08 409 413 409 409 142,000
2002/08/07 413 413 407 407 57,000
2002/08/06 407 409 406 406 73,000
2002/08/05 405 409 405 409 63,000
2002/08/02 408 409 405 406 104,000
2002/08/01 406 409 405 406 122,000
2002/07/31 409 410 407 408 120,000
2002/07/30 415 415 407 409 164,000
2002/07/29 415 415 405 405 130,000
2002/07/26 416 420 410 410 153,000
2002/07/25 434 434 418 418 139,000
2002/07/24 418 442 414 442 406,000
2002/07/23 418 422 414 415 220,000
2002/07/22 410 414 408 413 204,000
2002/07/19 420 420 412 412 191,000
2002/07/18 422 422 420 420 124,000
2002/07/17 415 418 414 417 221,000
2002/07/16 425 427 415 415 299,000
2002/07/15 433 433 427 427 257,000
2002/07/12 428 434 428 429 213,000
2002/07/11 442 442 427 427 396,000
2002/07/10 446 451 442 442 199,000
2002/07/09 455 458 445 450 223,000
2002/07/08 468 469 450 450 231,000
2002/07/05 459 466 459 464 143,000
2002/07/04 462 466 458 460 166,000
2002/07/03 452 469 452 463 347,000
2002/07/02 448 452 444 451 167,000
2002/07/01 455 466 437 443 341,000
2002/06/28 444 449 440 440 147,000
2002/06/27 431 439 431 436 110,000
2002/06/26 440 442 431 434 200,000
2002/06/25 448 449 437 445 233,000
2002/06/24 436 448 435 448 123,000
2002/06/21 446 446 435 435 282,000
2002/06/20 446 447 441 445 223,000
2002/06/19 450 451 445 445 98,000
2002/06/18 455 457 451 453 149,000
2002/06/17 469 469 441 446 512,000
2002/06/14 458 461 458 461 577,000
2002/06/13 466 466 460 461 104,000
2002/06/12 470 470 461 461 102,000
2002/06/11 473 473 463 471 97,000
2002/06/10 452 497 451 463 237,000
2002/06/07 449 457 448 454 145,000
2002/06/06 466 466 445 445 193,000
2002/06/05 469 471 461 461 115,000
2002/06/04 477 477 463 465 160,000
2002/06/03 484 484 472 478 189,000
2002/05/31 479 484 475 484 162,000
2002/05/30 475 476 468 476 178,000
2002/05/29 470 478 470 472 137,000
2002/05/28 472 472 465 470 154,000
2002/05/27 476 479 460 469 483,000
2002/05/24 479 480 460 475 359,000
2002/05/23 471 486 460 478 517,000
2002/05/22 464 470 455 469 367,000
2002/05/21 465 472 460 465 289,000
2002/05/20 469 469 460 460 175,000
2002/05/17 462 463 458 460 114,000
2002/05/16 447 459 447 454 108,000
2002/05/15 449 452 445 445 76,000
2002/05/14 450 450 443 443 188,000
2002/05/13 448 450 444 450 106,000
2002/05/10 443 445 441 443 149,000
2002/05/09 447 454 447 448 95,000
2002/05/08 447 449 441 442 155,000
2002/05/07 444 446 441 443 120,000
2002/05/02 445 446 441 441 106,000
2002/05/01 444 446 441 443 74,000
2002/04/30 445 447 441 441 168,000
2002/04/26 454 454 441 442 275,000
2002/04/25 455 455 449 454 376,000
2002/04/24 461 461 457 457 154,000
2002/04/23 464 464 460 462 155,000
2002/04/22 467 471 462 463 282,000
2002/04/19 462 465 459 462 336,000
2002/04/18 472 476 465 468 211,000
2002/04/17 471 476 471 475 177,000
2002/04/16 464 469 459 469 148,000
2002/04/15 463 465 456 465 157,000
2002/04/12 470 471 460 468 243,000
2002/04/11 476 479 470 470 197,000
2002/04/10 472 476 471 476 182,000
2002/04/09 477 481 471 471 319,000
2002/04/08 484 487 479 479 151,000
2002/04/05 485 489 478 483 208,000
2002/04/04 476 485 475 485 169,000
2002/04/03 477 485 477 480 140,000
2002/04/02 480 483 477 483 98,000
2002/04/01 485 486 475 476 103,000
2002/03/29 492 493 485 485 150,000
2002/03/28 500 500 491 493 156,000
2002/03/27 492 499 486 499 127,000
2002/03/26 491 506 490 492 131,000
2002/03/25 499 501 497 499 128,000
2002/03/22 494 499 491 496 234,000
2002/03/20 501 501 491 491 309,000
2002/03/19 500 505 496 505 310,000
2002/03/18 511 511 496 496 248,000
2002/03/15 500 501 496 500 191,000
2002/03/14 524 524 495 500 272,000
2002/03/13 517 524 504 504 137,000
2002/03/12 525 530 516 524 125,000
2002/03/11 518 531 516 525 225,000
2002/03/08 510 532 510 518 499,000
2002/03/07 548 549 520 520 195,000
2002/03/06 529 533 521 528 158,000
2002/03/05 558 558 540 545 191,000
2002/03/04 553 565 550 558 177,000
2002/03/01 554 560 544 560 118,000
2002/02/28 550 554 531 550 127,000
2002/02/27 530 550 524 550 114,000
2002/02/26 516 525 508 525 119,000
2002/02/25 515 519 510 513 40,000
2002/02/22 523 523 512 519 83,000
2002/02/21 511 524 504 524 141,000
2002/02/20 500 510 492 509 148,000
2002/02/19 526 527 500 500 121,000
2002/02/18 514 527 514 521 75,000
2002/02/15 523 527 513 513 124,000
2002/02/14 521 530 511 511 134,000
2002/02/13 499 521 499 520 194,000
2002/02/12 503 516 494 494 224,000
2002/02/08 489 503 489 495 232,000
2002/02/07 490 500 490 499 53,000
2002/02/06 495 496 490 490 120,000
2002/02/05 499 500 498 499 93,000
2002/02/04 498 500 495 500 134,000
2002/02/01 498 504 490 493 127,000
2002/01/31 482 498 482 493 100,000
2002/01/30 499 499 485 485 123,000
2002/01/29 502 502 500 501 119,000
2002/01/28 502 507 501 502 120,000
2002/01/25 509 509 500 503 169,000
2002/01/24 502 504 501 502 99,000
2002/01/23 512 512 500 500 135,000
2002/01/22 515 518 502 502 137,000
2002/01/21 530 530 509 515 210,000
2002/01/18 512 520 504 520 170,000
2002/01/17 510 510 502 502 55,000
2002/01/16 515 515 500 500 145,000
2002/01/15 501 519 501 510 83,000
2002/01/11 531 531 510 510 139,000
2002/01/10 535 540 520 520 82,000
2002/01/09 551 554 530 534 192,000
2002/01/08 557 561 550 550 80,000
2002/01/07 589 589 568 573 56,000
2002/01/04 580 588 576 588 30,000

このページの先頭へ