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 |
|---|---|---|---|---|---|
| 2005/12/30 | 910 | 910 | 881 | 881 | 414,000 |
| 2005/12/29 | 907 | 920 | 898 | 910 | 371,000 |
| 2005/12/28 | 897 | 914 | 894 | 914 | 162,000 |
| 2005/12/27 | 910 | 910 | 898 | 900 | 133,000 |
| 2005/12/26 | 910 | 919 | 905 | 906 | 239,000 |
| 2005/12/22 | 903 | 910 | 893 | 903 | 282,000 |
| 2005/12/21 | 889 | 914 | 889 | 910 | 460,000 |
| 2005/12/20 | 899 | 899 | 884 | 889 | 292,000 |
| 2005/12/19 | 905 | 905 | 883 | 893 | 338,000 |
| 2005/12/16 | 899 | 907 | 895 | 900 | 358,000 |
| 2005/12/15 | 893 | 906 | 893 | 895 | 396,000 |
| 2005/12/14 | 907 | 914 | 896 | 898 | 387,000 |
| 2005/12/13 | 907 | 907 | 897 | 901 | 273,000 |
| 2005/12/12 | 902 | 915 | 893 | 908 | 397,000 |
| 2005/12/09 | 881 | 898 | 878 | 893 | 725,000 |
| 2005/12/08 | 902 | 904 | 886 | 891 | 432,000 |
| 2005/12/07 | 915 | 921 | 901 | 901 | 507,000 |
| 2005/12/06 | 946 | 950 | 911 | 912 | 585,000 |
| 2005/12/05 | 915 | 953 | 914 | 945 | 625,000 |
| 2005/12/02 | 907 | 909 | 898 | 905 | 514,000 |
| 2005/12/01 | 895 | 904 | 891 | 902 | 526,000 |
| 2005/11/30 | 874 | 895 | 871 | 890 | 361,000 |
| 2005/11/29 | 871 | 880 | 869 | 876 | 281,000 |
| 2005/11/28 | 868 | 881 | 868 | 876 | 251,000 |
| 2005/11/25 | 854 | 873 | 848 | 871 | 288,000 |
| 2005/11/24 | 890 | 890 | 857 | 859 | 285,000 |
| 2005/11/22 | 888 | 893 | 880 | 890 | 256,000 |
| 2005/11/21 | 895 | 900 | 883 | 883 | 355,000 |
| 2005/11/18 | 888 | 894 | 883 | 890 | 473,000 |
| 2005/11/17 | 868 | 889 | 862 | 887 | 567,000 |
| 2005/11/16 | 868 | 882 | 856 | 861 | 867,000 |
| 2005/11/15 | 880 | 883 | 872 | 878 | 576,000 |
| 2005/11/14 | 879 | 889 | 872 | 875 | 452,000 |
| 2005/11/11 | 833 | 881 | 831 | 875 | 942,000 |
| 2005/11/10 | 848 | 848 | 826 | 837 | 745,000 |
| 2005/11/09 | 855 | 859 | 853 | 853 | 302,000 |
| 2005/11/08 | 860 | 865 | 859 | 860 | 247,000 |
| 2005/11/07 | 865 | 869 | 838 | 867 | 580,000 |
| 2005/11/04 | 830 | 865 | 830 | 862 | 906,000 |
| 2005/11/02 | 830 | 839 | 818 | 820 | 449,000 |
| 2005/11/01 | 825 | 828 | 821 | 825 | 144,000 |
| 2005/10/31 | 811 | 825 | 805 | 818 | 459,000 |
| 2005/10/28 | 787 | 811 | 776 | 811 | 1,108,000 |
| 2005/10/27 | 745 | 775 | 745 | 772 | 1,113,000 |
| 2005/10/26 | 730 | 740 | 726 | 736 | 587,000 |
| 2005/10/25 | 732 | 750 | 725 | 739 | 529,000 |
| 2005/10/24 | 756 | 757 | 740 | 742 | 489,000 |
| 2005/10/21 | 741 | 753 | 735 | 751 | 407,000 |
| 2005/10/20 | 741 | 749 | 741 | 748 | 433,000 |
| 2005/10/19 | 720 | 737 | 715 | 731 | 517,000 |
| 2005/10/18 | 730 | 730 | 722 | 722 | 287,000 |
| 2005/10/17 | 730 | 734 | 718 | 722 | 461,000 |
| 2005/10/14 | 727 | 728 | 712 | 716 | 568,000 |
| 2005/10/13 | 746 | 750 | 726 | 731 | 449,000 |
| 2005/10/12 | 756 | 761 | 747 | 747 | 406,000 |
| 2005/10/11 | 744 | 763 | 740 | 763 | 423,000 |
| 2005/10/07 | 731 | 741 | 731 | 735 | 242,000 |
| 2005/10/06 | 751 | 751 | 731 | 731 | 406,000 |
| 2005/10/05 | 787 | 791 | 755 | 760 | 693,000 |
| 2005/10/04 | 783 | 793 | 781 | 793 | 317,000 |
| 2005/10/03 | 790 | 790 | 773 | 777 | 295,000 |
| 2005/09/30 | 780 | 830 | 770 | 800 | 854,000 |
| 2005/09/29 | 767 | 772 | 757 | 769 | 446,000 |
| 2005/09/28 | 765 | 768 | 761 | 768 | 289,000 |
| 2005/09/27 | 770 | 770 | 762 | 762 | 263,000 |
| 2005/09/26 | 758 | 768 | 758 | 768 | 443,000 |
| 2005/09/22 | 761 | 761 | 753 | 757 | 207,000 |
| 2005/09/21 | 761 | 765 | 759 | 760 | 343,000 |
| 2005/09/20 | 764 | 769 | 760 | 768 | 246,000 |
| 2005/09/16 | 763 | 763 | 750 | 754 | 383,000 |
| 2005/09/15 | 770 | 770 | 761 | 765 | 215,000 |
| 2005/09/14 | 774 | 775 | 767 | 769 | 377,000 |
| 2005/09/13 | 761 | 775 | 758 | 775 | 426,000 |
| 2005/09/12 | 751 | 759 | 748 | 757 | 356,000 |
| 2005/09/09 | 736 | 740 | 732 | 739 | 844,000 |
| 2005/09/08 | 725 | 732 | 718 | 728 | 372,000 |
| 2005/09/07 | 724 | 733 | 724 | 727 | 203,000 |
| 2005/09/06 | 735 | 737 | 719 | 719 | 255,000 |
| 2005/09/05 | 724 | 735 | 724 | 729 | 109,000 |
| 2005/09/02 | 732 | 735 | 722 | 727 | 128,000 |
| 2005/09/01 | 734 | 739 | 681 | 731 | 362,000 |
| 2005/08/31 | 728 | 730 | 725 | 725 | 119,000 |
| 2005/08/30 | 721 | 729 | 716 | 727 | 141,000 |
| 2005/08/29 | 730 | 732 | 718 | 721 | 200,000 |
| 2005/08/26 | 730 | 735 | 726 | 729 | 288,000 |
| 2005/08/25 | 736 | 738 | 732 | 736 | 145,000 |
| 2005/08/24 | 737 | 741 | 733 | 735 | 278,000 |
| 2005/08/23 | 745 | 756 | 744 | 744 | 388,000 |
| 2005/08/22 | 730 | 742 | 726 | 741 | 290,000 |
| 2005/08/19 | 725 | 740 | 725 | 729 | 288,000 |
| 2005/08/18 | 739 | 740 | 729 | 729 | 186,000 |
| 2005/08/17 | 734 | 743 | 732 | 736 | 367,000 |
| 2005/08/16 | 729 | 733 | 726 | 733 | 140,000 |
| 2005/08/15 | 720 | 730 | 720 | 728 | 197,000 |
| 2005/08/12 | 728 | 730 | 720 | 723 | 241,000 |
| 2005/08/11 | 727 | 732 | 718 | 722 | 319,000 |
| 2005/08/10 | 719 | 728 | 719 | 727 | 221,000 |
| 2005/08/09 | 701 | 717 | 701 | 716 | 299,000 |
| 2005/08/08 | 692 | 700 | 687 | 700 | 199,000 |
| 2005/08/05 | 703 | 711 | 701 | 702 | 154,000 |
| 2005/08/04 | 708 | 714 | 707 | 712 | 179,000 |
| 2005/08/03 | 714 | 719 | 706 | 716 | 189,000 |
| 2005/08/02 | 720 | 723 | 712 | 715 | 216,000 |
| 2005/08/01 | 715 | 723 | 715 | 721 | 245,000 |
| 2005/07/29 | 710 | 717 | 709 | 715 | 255,000 |
| 2005/07/28 | 709 | 713 | 707 | 709 | 234,000 |
| 2005/07/27 | 696 | 710 | 696 | 709 | 505,000 |
| 2005/07/26 | 697 | 697 | 695 | 695 | 244,000 |
| 2005/07/25 | 694 | 698 | 691 | 697 | 274,000 |
| 2005/07/22 | 689 | 691 | 685 | 689 | 211,000 |
| 2005/07/21 | 696 | 697 | 689 | 689 | 271,000 |
| 2005/07/20 | 685 | 696 | 685 | 693 | 440,000 |
| 2005/07/19 | 673 | 683 | 671 | 681 | 270,000 |
| 2005/07/15 | 676 | 677 | 670 | 670 | 585,000 |
| 2005/07/14 | 679 | 680 | 675 | 675 | 195,000 |
| 2005/07/13 | 683 | 683 | 675 | 676 | 155,000 |
| 2005/07/12 | 692 | 692 | 680 | 681 | 209,000 |
| 2005/07/11 | 681 | 694 | 680 | 689 | 394,000 |
| 2005/07/08 | 671 | 686 | 671 | 680 | 249,000 |
| 2005/07/07 | 675 | 675 | 666 | 671 | 233,000 |
| 2005/07/06 | 681 | 683 | 677 | 678 | 126,000 |
| 2005/07/05 | 689 | 689 | 679 | 681 | 235,000 |
| 2005/07/04 | 688 | 695 | 685 | 689 | 442,000 |
| 2005/07/01 | 674 | 686 | 674 | 679 | 387,000 |
| 2005/06/30 | 673 | 673 | 666 | 671 | 311,000 |
| 2005/06/29 | 660 | 667 | 654 | 665 | 264,000 |
| 2005/06/28 | 664 | 665 | 658 | 661 | 159,000 |
| 2005/06/27 | 657 | 664 | 652 | 663 | 244,000 |
| 2005/06/24 | 661 | 666 | 656 | 660 | 325,000 |
| 2005/06/23 | 675 | 675 | 667 | 668 | 269,000 |
| 2005/06/22 | 669 | 675 | 666 | 675 | 141,000 |
| 2005/06/21 | 684 | 686 | 668 | 671 | 301,000 |
| 2005/06/20 | 683 | 685 | 671 | 684 | 313,000 |
| 2005/06/17 | 664 | 680 | 664 | 678 | 513,000 |
| 2005/06/16 | 660 | 666 | 655 | 656 | 290,000 |
| 2005/06/15 | 647 | 654 | 643 | 653 | 128,000 |
| 2005/06/14 | 644 | 647 | 639 | 645 | 156,000 |
| 2005/06/13 | 637 | 647 | 636 | 646 | 178,000 |
| 2005/06/10 | 640 | 646 | 636 | 643 | 264,000 |
| 2005/06/09 | 644 | 647 | 636 | 637 | 118,000 |
| 2005/06/08 | 642 | 659 | 642 | 648 | 187,000 |
| 2005/06/07 | 638 | 644 | 636 | 638 | 181,000 |
| 2005/06/06 | 649 | 649 | 640 | 643 | 169,000 |
| 2005/06/03 | 661 | 665 | 648 | 652 | 308,000 |
| 2005/06/02 | 658 | 660 | 651 | 651 | 238,000 |
| 2005/06/01 | 638 | 658 | 638 | 658 | 197,000 |
| 2005/05/31 | 642 | 648 | 640 | 640 | 179,000 |
| 2005/05/30 | 634 | 647 | 633 | 642 | 303,000 |
| 2005/05/27 | 636 | 639 | 626 | 634 | 232,000 |
| 2005/05/26 | 626 | 640 | 626 | 636 | 286,000 |
| 2005/05/25 | 643 | 646 | 635 | 636 | 163,000 |
| 2005/05/24 | 662 | 663 | 645 | 650 | 154,000 |
| 2005/05/23 | 651 | 661 | 649 | 660 | 205,000 |
| 2005/05/20 | 660 | 664 | 651 | 651 | 238,000 |
| 2005/05/19 | 648 | 659 | 648 | 653 | 303,000 |
| 2005/05/18 | 650 | 656 | 645 | 645 | 241,000 |
| 2005/05/17 | 667 | 669 | 643 | 644 | 360,000 |
| 2005/05/16 | 672 | 672 | 653 | 658 | 223,000 |
| 2005/05/13 | 673 | 682 | 671 | 673 | 259,000 |
| 2005/05/12 | 683 | 688 | 674 | 678 | 290,000 |
| 2005/05/11 | 696 | 696 | 685 | 687 | 242,000 |
| 2005/05/10 | 688 | 703 | 687 | 701 | 326,000 |
| 2005/05/09 | 686 | 688 | 683 | 687 | 111,000 |
| 2005/05/06 | 677 | 685 | 676 | 685 | 101,000 |
| 2005/05/02 | 678 | 678 | 668 | 673 | 169,000 |
| 2005/04/28 | 681 | 682 | 673 | 678 | 166,000 |
| 2005/04/27 | 689 | 693 | 678 | 680 | 394,000 |
| 2005/04/26 | 688 | 694 | 685 | 689 | 398,000 |
| 2005/04/25 | 681 | 690 | 679 | 685 | 302,000 |
| 2005/04/22 | 675 | 686 | 666 | 683 | 561,000 |
| 2005/04/21 | 669 | 675 | 662 | 673 | 209,000 |
| 2005/04/20 | 680 | 697 | 678 | 685 | 360,000 |
| 2005/04/19 | 668 | 678 | 662 | 675 | 718,000 |
| 2005/04/18 | 674 | 675 | 660 | 662 | 677,000 |
| 2005/04/15 | 670 | 680 | 662 | 674 | 514,000 |
| 2005/04/14 | 679 | 684 | 671 | 674 | 201,000 |
| 2005/04/13 | 688 | 688 | 675 | 681 | 168,000 |
| 2005/04/12 | 691 | 691 | 677 | 681 | 176,000 |
| 2005/04/11 | 695 | 695 | 687 | 690 | 130,000 |
| 2005/04/08 | 690 | 695 | 680 | 694 | 388,000 |
| 2005/04/07 | 694 | 695 | 687 | 690 | 256,000 |
| 2005/04/06 | 689 | 693 | 686 | 691 | 301,000 |
| 2005/04/05 | 687 | 695 | 686 | 687 | 476,000 |
| 2005/04/04 | 696 | 696 | 692 | 694 | 172,000 |
| 2005/04/01 | 703 | 703 | 687 | 696 | 263,000 |
| 2005/03/31 | 692 | 704 | 687 | 704 | 209,000 |
| 2005/03/30 | 690 | 698 | 684 | 694 | 523,000 |
| 2005/03/29 | 699 | 701 | 684 | 695 | 339,000 |
| 2005/03/28 | 690 | 699 | 689 | 698 | 357,000 |
| 2005/03/25 | 700 | 703 | 691 | 695 | 284,000 |
| 2005/03/24 | 704 | 704 | 691 | 696 | 345,000 |
| 2005/03/23 | 701 | 704 | 690 | 696 | 390,000 |
| 2005/03/22 | 700 | 706 | 695 | 701 | 435,000 |
| 2005/03/18 | 679 | 701 | 679 | 698 | 569,000 |
| 2005/03/17 | 679 | 682 | 675 | 678 | 261,000 |
| 2005/03/16 | 682 | 682 | 677 | 678 | 208,000 |
| 2005/03/15 | 680 | 686 | 674 | 679 | 330,000 |
| 2005/03/14 | 690 | 691 | 675 | 675 | 240,000 |
| 2005/03/11 | 676 | 688 | 675 | 686 | 879,000 |
| 2005/03/10 | 660 | 669 | 650 | 663 | 567,000 |
| 2005/03/09 | 670 | 670 | 657 | 658 | 679,000 |
| 2005/03/08 | 670 | 672 | 665 | 669 | 350,000 |
| 2005/03/07 | 672 | 678 | 668 | 674 | 225,000 |
| 2005/03/04 | 672 | 672 | 665 | 670 | 276,000 |
| 2005/03/03 | 656 | 670 | 655 | 665 | 357,000 |
| 2005/03/02 | 655 | 657 | 653 | 655 | 212,000 |
| 2005/03/01 | 646 | 658 | 642 | 651 | 347,000 |
| 2005/02/28 | 650 | 650 | 640 | 645 | 363,000 |
| 2005/02/25 | 632 | 643 | 631 | 641 | 329,000 |
| 2005/02/24 | 626 | 633 | 625 | 632 | 321,000 |
| 2005/02/23 | 620 | 626 | 620 | 624 | 285,000 |
| 2005/02/22 | 629 | 630 | 622 | 622 | 298,000 |
| 2005/02/21 | 620 | 629 | 620 | 625 | 317,000 |
| 2005/02/18 | 619 | 625 | 618 | 620 | 249,000 |
| 2005/02/17 | 606 | 619 | 606 | 612 | 417,000 |
| 2005/02/16 | 615 | 617 | 603 | 604 | 181,000 |
| 2005/02/15 | 612 | 615 | 608 | 612 | 178,000 |
| 2005/02/14 | 619 | 619 | 611 | 611 | 139,000 |
| 2005/02/10 | 609 | 612 | 607 | 611 | 121,000 |
| 2005/02/09 | 616 | 616 | 607 | 608 | 75,000 |
| 2005/02/08 | 620 | 620 | 606 | 609 | 297,000 |
| 2005/02/07 | 607 | 621 | 603 | 619 | 570,000 |
| 2005/02/04 | 604 | 606 | 598 | 605 | 306,000 |
| 2005/02/03 | 594 | 608 | 592 | 605 | 605,000 |
| 2005/02/02 | 590 | 593 | 588 | 592 | 171,000 |
| 2005/02/01 | 589 | 594 | 584 | 586 | 138,000 |
| 2005/01/31 | 587 | 596 | 581 | 595 | 142,000 |
| 2005/01/28 | 586 | 588 | 584 | 588 | 129,000 |
| 2005/01/27 | 589 | 591 | 588 | 588 | 83,000 |
| 2005/01/26 | 590 | 594 | 587 | 592 | 140,000 |
| 2005/01/25 | 590 | 594 | 586 | 590 | 79,000 |
| 2005/01/24 | 589 | 593 | 586 | 590 | 77,000 |
| 2005/01/21 | 593 | 596 | 589 | 589 | 302,000 |
| 2005/01/20 | 583 | 590 | 576 | 588 | 224,000 |
| 2005/01/19 | 588 | 591 | 565 | 578 | 392,000 |
| 2005/01/18 | 593 | 595 | 579 | 588 | 305,000 |
| 2005/01/17 | 593 | 599 | 589 | 597 | 333,000 |
| 2005/01/14 | 585 | 591 | 584 | 587 | 179,000 |
| 2005/01/13 | 587 | 590 | 585 | 585 | 199,000 |
| 2005/01/12 | 594 | 594 | 585 | 585 | 269,000 |
| 2005/01/11 | 589 | 600 | 589 | 596 | 442,000 |
| 2005/01/07 | 582 | 587 | 582 | 585 | 123,000 |
| 2005/01/06 | 582 | 584 | 578 | 582 | 136,000 |
| 2005/01/05 | 576 | 583 | 575 | 582 | 213,000 |
| 2005/01/04 | 573 | 578 | 573 | 578 | 51,000 |