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 |
|---|---|---|---|---|---|
| 2003/12/30 | 384 | 388 | 382 | 388 | 77,000 |
| 2003/12/29 | 383 | 388 | 383 | 384 | 139,000 |
| 2003/12/26 | 377 | 386 | 375 | 383 | 106,000 |
| 2003/12/25 | 375 | 379 | 375 | 376 | 97,000 |
| 2003/12/24 | 377 | 388 | 375 | 380 | 381,000 |
| 2003/12/22 | 380 | 381 | 370 | 379 | 384,000 |
| 2003/12/19 | 373 | 379 | 373 | 378 | 187,000 |
| 2003/12/18 | 371 | 373 | 368 | 370 | 180,000 |
| 2003/12/17 | 378 | 378 | 371 | 371 | 132,000 |
| 2003/12/16 | 382 | 382 | 373 | 375 | 135,000 |
| 2003/12/15 | 380 | 387 | 380 | 382 | 186,000 |
| 2003/12/12 | 379 | 381 | 378 | 379 | 450,000 |
| 2003/12/11 | 378 | 378 | 374 | 375 | 312,000 |
| 2003/12/10 | 371 | 377 | 370 | 377 | 299,000 |
| 2003/12/09 | 374 | 375 | 372 | 373 | 229,000 |
| 2003/12/08 | 373 | 373 | 368 | 369 | 110,000 |
| 2003/12/05 | 370 | 373 | 369 | 370 | 125,000 |
| 2003/12/04 | 373 | 375 | 370 | 370 | 154,000 |
| 2003/12/03 | 373 | 378 | 372 | 372 | 121,000 |
| 2003/12/02 | 375 | 378 | 372 | 372 | 166,000 |
| 2003/12/01 | 366 | 374 | 365 | 373 | 161,000 |
| 2003/11/28 | 369 | 374 | 368 | 369 | 160,000 |
| 2003/11/27 | 370 | 377 | 368 | 368 | 209,000 |
| 2003/11/26 | 365 | 376 | 365 | 371 | 177,000 |
| 2003/11/25 | 365 | 372 | 364 | 366 | 197,000 |
| 2003/11/21 | 354 | 363 | 354 | 360 | 219,000 |
| 2003/11/20 | 355 | 359 | 353 | 357 | 332,000 |
| 2003/11/19 | 346 | 356 | 345 | 353 | 294,000 |
| 2003/11/18 | 347 | 348 | 342 | 346 | 207,000 |
| 2003/11/17 | 359 | 359 | 346 | 346 | 242,000 |
| 2003/11/14 | 360 | 364 | 357 | 360 | 305,000 |
| 2003/11/13 | 362 | 364 | 355 | 360 | 418,000 |
| 2003/11/12 | 370 | 370 | 361 | 361 | 146,000 |
| 2003/11/11 | 376 | 376 | 366 | 370 | 184,000 |
| 2003/11/10 | 375 | 377 | 371 | 377 | 108,000 |
| 2003/11/07 | 380 | 380 | 375 | 375 | 238,000 |
| 2003/11/06 | 380 | 383 | 379 | 380 | 199,000 |
| 2003/11/05 | 388 | 388 | 381 | 381 | 163,000 |
| 2003/11/04 | 382 | 387 | 382 | 385 | 136,000 |
| 2003/10/31 | 388 | 388 | 376 | 378 | 209,000 |
| 2003/10/30 | 380 | 385 | 380 | 385 | 126,000 |
| 2003/10/29 | 382 | 385 | 379 | 381 | 147,000 |
| 2003/10/28 | 381 | 383 | 378 | 380 | 101,000 |
| 2003/10/27 | 376 | 382 | 374 | 380 | 172,000 |
| 2003/10/24 | 380 | 384 | 371 | 376 | 273,000 |
| 2003/10/23 | 390 | 392 | 377 | 377 | 417,000 |
| 2003/10/22 | 395 | 395 | 388 | 390 | 370,000 |
| 2003/10/21 | 415 | 415 | 394 | 394 | 696,000 |
| 2003/10/20 | 408 | 414 | 406 | 414 | 357,000 |
| 2003/10/17 | 408 | 409 | 404 | 405 | 263,000 |
| 2003/10/16 | 404 | 406 | 403 | 405 | 240,000 |
| 2003/10/15 | 402 | 405 | 401 | 402 | 218,000 |
| 2003/10/14 | 405 | 406 | 401 | 401 | 214,000 |
| 2003/10/10 | 405 | 410 | 403 | 403 | 420,000 |
| 2003/10/09 | 409 | 410 | 406 | 407 | 218,000 |
| 2003/10/08 | 410 | 412 | 407 | 409 | 195,000 |
| 2003/10/07 | 411 | 412 | 408 | 409 | 151,000 |
| 2003/10/06 | 418 | 418 | 411 | 412 | 236,000 |
| 2003/10/03 | 409 | 419 | 405 | 413 | 357,000 |
| 2003/10/02 | 399 | 408 | 398 | 408 | 339,000 |
| 2003/10/01 | 400 | 400 | 395 | 395 | 225,000 |
| 2003/09/30 | 400 | 405 | 399 | 400 | 154,000 |
| 2003/09/29 | 402 | 402 | 397 | 397 | 161,000 |
| 2003/09/26 | 401 | 401 | 394 | 399 | 165,000 |
| 2003/09/25 | 410 | 411 | 402 | 402 | 186,000 |
| 2003/09/24 | 417 | 418 | 410 | 413 | 416,000 |
| 2003/09/22 | 417 | 418 | 411 | 416 | 495,000 |
| 2003/09/19 | 405 | 421 | 405 | 412 | 671,000 |
| 2003/09/18 | 402 | 402 | 396 | 400 | 471,000 |
| 2003/09/17 | 404 | 406 | 401 | 403 | 440,000 |
| 2003/09/16 | 400 | 403 | 399 | 401 | 336,000 |
| 2003/09/12 | 399 | 399 | 395 | 396 | 456,000 |
| 2003/09/11 | 396 | 397 | 393 | 394 | 174,000 |
| 2003/09/10 | 402 | 403 | 397 | 397 | 212,000 |
| 2003/09/09 | 403 | 404 | 392 | 401 | 309,000 |
| 2003/09/08 | 403 | 406 | 401 | 406 | 184,000 |
| 2003/09/05 | 407 | 411 | 402 | 402 | 184,000 |
| 2003/09/04 | 412 | 414 | 408 | 409 | 161,000 |
| 2003/09/03 | 412 | 415 | 405 | 409 | 275,000 |
| 2003/09/02 | 412 | 414 | 405 | 405 | 274,000 |
| 2003/09/01 | 404 | 413 | 402 | 408 | 299,000 |
| 2003/08/29 | 399 | 402 | 396 | 397 | 277,000 |
| 2003/08/28 | 404 | 404 | 393 | 394 | 291,000 |
| 2003/08/27 | 405 | 407 | 400 | 401 | 307,000 |
| 2003/08/26 | 405 | 405 | 399 | 402 | 235,000 |
| 2003/08/25 | 411 | 415 | 399 | 400 | 553,000 |
| 2003/08/22 | 420 | 420 | 403 | 403 | 498,000 |
| 2003/08/21 | 390 | 417 | 388 | 416 | 802,000 |
| 2003/08/20 | 381 | 390 | 380 | 390 | 415,000 |
| 2003/08/19 | 389 | 390 | 380 | 380 | 403,000 |
| 2003/08/18 | 375 | 393 | 373 | 387 | 523,000 |
| 2003/08/15 | 367 | 372 | 367 | 368 | 164,000 |
| 2003/08/14 | 365 | 368 | 365 | 367 | 94,000 |
| 2003/08/13 | 366 | 367 | 364 | 366 | 213,000 |
| 2003/08/12 | 367 | 369 | 365 | 365 | 175,000 |
| 2003/08/11 | 367 | 370 | 366 | 367 | 136,000 |
| 2003/08/08 | 367 | 369 | 365 | 365 | 124,000 |
| 2003/08/07 | 372 | 373 | 367 | 370 | 223,000 |
| 2003/08/06 | 371 | 372 | 368 | 368 | 111,000 |
| 2003/08/05 | 371 | 372 | 369 | 371 | 166,000 |
| 2003/08/04 | 370 | 374 | 368 | 371 | 121,000 |
| 2003/08/01 | 369 | 370 | 366 | 366 | 167,000 |
| 2003/07/31 | 378 | 378 | 368 | 369 | 166,000 |
| 2003/07/30 | 375 | 379 | 374 | 379 | 207,000 |
| 2003/07/29 | 369 | 377 | 369 | 375 | 159,000 |
| 2003/07/28 | 366 | 368 | 363 | 368 | 137,000 |
| 2003/07/25 | 362 | 365 | 361 | 361 | 96,000 |
| 2003/07/24 | 367 | 368 | 362 | 362 | 115,000 |
| 2003/07/23 | 366 | 369 | 365 | 368 | 111,000 |
| 2003/07/22 | 370 | 371 | 365 | 365 | 241,000 |
| 2003/07/18 | 370 | 375 | 370 | 374 | 196,000 |
| 2003/07/17 | 371 | 374 | 370 | 370 | 253,000 |
| 2003/07/16 | 377 | 377 | 372 | 372 | 233,000 |
| 2003/07/15 | 373 | 377 | 373 | 375 | 100,000 |
| 2003/07/14 | 374 | 376 | 371 | 372 | 233,000 |
| 2003/07/11 | 370 | 375 | 370 | 371 | 287,000 |
| 2003/07/10 | 370 | 373 | 368 | 368 | 368,000 |
| 2003/07/09 | 368 | 370 | 367 | 367 | 132,000 |
| 2003/07/08 | 370 | 371 | 366 | 367 | 286,000 |
| 2003/07/07 | 370 | 372 | 368 | 368 | 235,000 |
| 2003/07/04 | 373 | 374 | 368 | 369 | 181,000 |
| 2003/07/03 | 380 | 383 | 373 | 374 | 251,000 |
| 2003/07/02 | 375 | 378 | 372 | 377 | 326,000 |
| 2003/07/01 | 374 | 374 | 369 | 370 | 324,000 |
| 2003/06/30 | 367 | 369 | 364 | 364 | 164,000 |
| 2003/06/27 | 361 | 365 | 360 | 363 | 168,000 |
| 2003/06/26 | 361 | 363 | 359 | 359 | 114,000 |
| 2003/06/25 | 363 | 365 | 360 | 360 | 89,000 |
| 2003/06/24 | 364 | 364 | 362 | 362 | 145,000 |
| 2003/06/23 | 365 | 367 | 363 | 363 | 206,000 |
| 2003/06/20 | 360 | 364 | 360 | 362 | 123,000 |
| 2003/06/19 | 359 | 363 | 359 | 359 | 148,000 |
| 2003/06/18 | 361 | 361 | 358 | 358 | 127,000 |
| 2003/06/17 | 361 | 363 | 359 | 359 | 169,000 |
| 2003/06/16 | 364 | 364 | 361 | 362 | 354,000 |
| 2003/06/13 | 363 | 364 | 360 | 364 | 502,000 |
| 2003/06/12 | 366 | 367 | 364 | 365 | 247,000 |
| 2003/06/11 | 362 | 367 | 360 | 365 | 290,000 |
| 2003/06/10 | 361 | 363 | 358 | 361 | 184,000 |
| 2003/06/09 | 360 | 362 | 358 | 361 | 179,000 |
| 2003/06/06 | 357 | 361 | 355 | 361 | 167,000 |
| 2003/06/05 | 357 | 357 | 354 | 355 | 160,000 |
| 2003/06/04 | 354 | 356 | 354 | 355 | 155,000 |
| 2003/06/03 | 351 | 357 | 351 | 356 | 192,000 |
| 2003/06/02 | 354 | 357 | 350 | 350 | 293,000 |
| 2003/05/30 | 356 | 357 | 353 | 353 | 112,000 |
| 2003/05/29 | 357 | 357 | 354 | 357 | 220,000 |
| 2003/05/28 | 353 | 357 | 353 | 353 | 194,000 |
| 2003/05/27 | 356 | 360 | 351 | 351 | 136,000 |
| 2003/05/26 | 356 | 358 | 354 | 354 | 188,000 |
| 2003/05/23 | 353 | 359 | 353 | 355 | 138,000 |
| 2003/05/22 | 359 | 359 | 353 | 353 | 184,000 |
| 2003/05/21 | 361 | 364 | 358 | 358 | 247,000 |
| 2003/05/20 | 361 | 366 | 360 | 362 | 193,000 |
| 2003/05/19 | 365 | 365 | 358 | 362 | 112,000 |
| 2003/05/16 | 363 | 367 | 363 | 363 | 52,000 |
| 2003/05/15 | 372 | 372 | 363 | 368 | 104,000 |
| 2003/05/14 | 367 | 375 | 367 | 375 | 142,000 |
| 2003/05/13 | 368 | 372 | 366 | 366 | 205,000 |
| 2003/05/12 | 363 | 370 | 363 | 368 | 85,000 |
| 2003/05/09 | 364 | 366 | 361 | 363 | 86,000 |
| 2003/05/08 | 366 | 369 | 366 | 366 | 125,000 |
| 2003/05/07 | 368 | 368 | 365 | 366 | 82,000 |
| 2003/05/06 | 365 | 372 | 365 | 369 | 147,000 |
| 2003/05/02 | 364 | 364 | 361 | 364 | 104,000 |
| 2003/05/01 | 356 | 363 | 354 | 363 | 64,000 |
| 2003/04/30 | 354 | 357 | 352 | 354 | 99,000 |
| 2003/04/28 | 356 | 356 | 349 | 350 | 107,000 |
| 2003/04/25 | 356 | 357 | 355 | 356 | 96,000 |
| 2003/04/24 | 358 | 359 | 353 | 355 | 188,000 |
| 2003/04/23 | 354 | 360 | 353 | 353 | 120,000 |
| 2003/04/22 | 356 | 358 | 352 | 352 | 224,000 |
| 2003/04/21 | 357 | 362 | 349 | 361 | 352,000 |
| 2003/04/18 | 363 | 363 | 356 | 357 | 169,000 |
| 2003/04/17 | 365 | 370 | 345 | 357 | 224,000 |
| 2003/04/16 | 372 | 376 | 365 | 369 | 238,000 |
| 2003/04/15 | 375 | 382 | 371 | 379 | 134,000 |
| 2003/04/14 | 376 | 378 | 369 | 370 | 166,000 |
| 2003/04/11 | 377 | 381 | 376 | 379 | 108,000 |
| 2003/04/10 | 385 | 385 | 380 | 380 | 104,000 |
| 2003/04/09 | 382 | 386 | 381 | 386 | 181,000 |
| 2003/04/08 | 383 | 383 | 377 | 382 | 123,000 |
| 2003/04/07 | 382 | 384 | 379 | 383 | 75,000 |
| 2003/04/04 | 372 | 385 | 372 | 381 | 115,000 |
| 2003/04/03 | 377 | 377 | 369 | 372 | 93,000 |
| 2003/04/02 | 367 | 378 | 365 | 378 | 79,000 |
| 2003/04/01 | 360 | 366 | 360 | 366 | 51,000 |
| 2003/03/31 | 378 | 379 | 364 | 364 | 91,000 |
| 2003/03/28 | 379 | 379 | 376 | 379 | 90,000 |
| 2003/03/27 | 372 | 379 | 372 | 379 | 92,000 |
| 2003/03/26 | 378 | 378 | 373 | 377 | 77,000 |
| 2003/03/25 | 372 | 378 | 367 | 378 | 134,000 |
| 2003/03/24 | 370 | 374 | 355 | 374 | 202,000 |
| 2003/03/20 | 351 | 365 | 351 | 365 | 161,000 |
| 2003/03/19 | 348 | 352 | 347 | 350 | 122,000 |
| 2003/03/18 | 350 | 353 | 345 | 351 | 132,000 |
| 2003/03/17 | 352 | 353 | 346 | 346 | 94,000 |
| 2003/03/14 | 360 | 360 | 353 | 354 | 579,000 |
| 2003/03/13 | 366 | 366 | 362 | 365 | 47,000 |
| 2003/03/12 | 362 | 366 | 360 | 366 | 88,000 |
| 2003/03/11 | 366 | 369 | 366 | 367 | 42,000 |
| 2003/03/10 | 368 | 368 | 360 | 361 | 41,000 |
| 2003/03/07 | 374 | 375 | 368 | 368 | 63,000 |
| 2003/03/06 | 374 | 382 | 374 | 375 | 77,000 |
| 2003/03/05 | 371 | 376 | 371 | 374 | 49,000 |
| 2003/03/04 | 377 | 378 | 368 | 376 | 61,000 |
| 2003/03/03 | 371 | 373 | 366 | 373 | 56,000 |
| 2003/02/28 | 369 | 374 | 366 | 366 | 45,000 |
| 2003/02/27 | 367 | 375 | 366 | 373 | 82,000 |
| 2003/02/26 | 364 | 375 | 364 | 366 | 56,000 |
| 2003/02/25 | 370 | 370 | 363 | 364 | 67,000 |
| 2003/02/24 | 380 | 381 | 375 | 375 | 93,000 |
| 2003/02/21 | 379 | 384 | 376 | 379 | 351,000 |
| 2003/02/20 | 376 | 376 | 371 | 374 | 201,000 |
| 2003/02/19 | 376 | 376 | 374 | 375 | 90,000 |
| 2003/02/18 | 365 | 380 | 362 | 375 | 168,000 |
| 2003/02/17 | 368 | 370 | 368 | 368 | 313,000 |
| 2003/02/14 | 365 | 369 | 363 | 363 | 259,000 |
| 2003/02/13 | 369 | 371 | 365 | 370 | 161,000 |
| 2003/02/12 | 366 | 369 | 362 | 368 | 175,000 |
| 2003/02/10 | 357 | 364 | 357 | 364 | 105,000 |
| 2003/02/07 | 358 | 361 | 355 | 359 | 196,000 |
| 2003/02/06 | 365 | 365 | 358 | 359 | 197,000 |
| 2003/02/05 | 360 | 369 | 356 | 364 | 163,000 |
| 2003/02/04 | 362 | 366 | 361 | 361 | 99,000 |
| 2003/02/03 | 350 | 361 | 349 | 361 | 90,000 |
| 2003/01/31 | 353 | 355 | 349 | 351 | 169,000 |
| 2003/01/30 | 355 | 355 | 351 | 352 | 135,000 |
| 2003/01/29 | 357 | 361 | 354 | 355 | 81,000 |
| 2003/01/28 | 360 | 360 | 355 | 355 | 106,000 |
| 2003/01/27 | 365 | 368 | 360 | 360 | 139,000 |
| 2003/01/24 | 368 | 371 | 367 | 370 | 160,000 |
| 2003/01/23 | 368 | 372 | 367 | 372 | 134,000 |
| 2003/01/22 | 377 | 378 | 365 | 368 | 296,000 |
| 2003/01/21 | 386 | 386 | 378 | 383 | 239,000 |
| 2003/01/20 | 379 | 385 | 376 | 385 | 199,000 |
| 2003/01/17 | 382 | 386 | 382 | 384 | 49,000 |
| 2003/01/16 | 378 | 384 | 378 | 382 | 69,000 |
| 2003/01/15 | 385 | 385 | 380 | 383 | 83,000 |
| 2003/01/14 | 384 | 384 | 379 | 383 | 39,000 |
| 2003/01/10 | 380 | 384 | 379 | 379 | 79,000 |
| 2003/01/09 | 372 | 380 | 372 | 380 | 50,000 |
| 2003/01/08 | 380 | 382 | 373 | 373 | 97,000 |
| 2003/01/07 | 382 | 384 | 379 | 379 | 79,000 |
| 2003/01/06 | 374 | 380 | 373 | 380 | 29,000 |