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 |
|---|---|---|---|---|---|
| 2006/12/29 | 692 | 696 | 688 | 692 | 156,000 |
| 2006/12/28 | 699 | 699 | 687 | 692 | 443,000 |
| 2006/12/27 | 693 | 701 | 686 | 700 | 667,000 |
| 2006/12/26 | 688 | 691 | 682 | 691 | 297,000 |
| 2006/12/25 | 687 | 691 | 683 | 684 | 419,000 |
| 2006/12/22 | 679 | 685 | 676 | 681 | 315,000 |
| 2006/12/21 | 687 | 687 | 673 | 680 | 452,000 |
| 2006/12/20 | 678 | 686 | 677 | 686 | 261,000 |
| 2006/12/19 | 683 | 688 | 671 | 675 | 524,000 |
| 2006/12/18 | 690 | 690 | 684 | 689 | 324,000 |
| 2006/12/15 | 700 | 700 | 688 | 693 | 853,000 |
| 2006/12/14 | 687 | 699 | 687 | 696 | 1,253,000 |
| 2006/12/13 | 669 | 683 | 669 | 680 | 746,000 |
| 2006/12/12 | 680 | 682 | 666 | 669 | 926,000 |
| 2006/12/11 | 678 | 685 | 672 | 681 | 1,427,000 |
| 2006/12/08 | 644 | 665 | 640 | 662 | 1,562,000 |
| 2006/12/07 | 638 | 642 | 626 | 637 | 919,000 |
| 2006/12/06 | 638 | 647 | 633 | 643 | 1,072,000 |
| 2006/12/05 | 667 | 667 | 640 | 644 | 1,013,000 |
| 2006/12/04 | 646 | 659 | 642 | 657 | 936,000 |
| 2006/12/01 | 656 | 658 | 649 | 651 | 1,583,000 |
| 2006/11/30 | 643 | 662 | 636 | 660 | 2,911,000 |
| 2006/11/29 | 590 | 603 | 581 | 603 | 1,226,000 |
| 2006/11/28 | 579 | 594 | 576 | 592 | 838,000 |
| 2006/11/27 | 575 | 590 | 566 | 590 | 872,000 |
| 2006/11/24 | 576 | 578 | 568 | 576 | 939,000 |
| 2006/11/22 | 568 | 584 | 550 | 584 | 2,975,000 |
| 2006/11/21 | 580 | 580 | 563 | 571 | 1,906,000 |
| 2006/11/20 | 610 | 613 | 583 | 588 | 1,410,000 |
| 2006/11/17 | 621 | 621 | 612 | 615 | 803,000 |
| 2006/11/16 | 615 | 628 | 615 | 626 | 767,000 |
| 2006/11/15 | 628 | 628 | 613 | 614 | 918,000 |
| 2006/11/14 | 633 | 633 | 618 | 628 | 1,062,000 |
| 2006/11/13 | 648 | 650 | 629 | 630 | 821,000 |
| 2006/11/10 | 641 | 658 | 623 | 654 | 1,761,000 |
| 2006/11/09 | 650 | 657 | 630 | 634 | 1,352,000 |
| 2006/11/08 | 675 | 676 | 660 | 660 | 1,226,000 |
| 2006/11/07 | 700 | 701 | 671 | 676 | 1,506,000 |
| 2006/11/06 | 701 | 705 | 696 | 701 | 817,000 |
| 2006/11/02 | 712 | 721 | 706 | 717 | 587,000 |
| 2006/11/01 | 713 | 715 | 708 | 715 | 519,000 |
| 2006/10/31 | 700 | 719 | 699 | 707 | 888,000 |
| 2006/10/30 | 712 | 716 | 697 | 698 | 874,000 |
| 2006/10/27 | 724 | 724 | 715 | 717 | 573,000 |
| 2006/10/26 | 726 | 726 | 716 | 724 | 600,000 |
| 2006/10/25 | 725 | 727 | 715 | 720 | 711,000 |
| 2006/10/24 | 730 | 731 | 719 | 722 | 922,000 |
| 2006/10/23 | 736 | 738 | 729 | 733 | 757,000 |
| 2006/10/20 | 742 | 748 | 742 | 743 | 737,000 |
| 2006/10/19 | 735 | 746 | 726 | 742 | 1,974,000 |
| 2006/10/18 | 788 | 789 | 774 | 786 | 277,000 |
| 2006/10/17 | 788 | 791 | 785 | 785 | 140,000 |
| 2006/10/16 | 780 | 793 | 780 | 791 | 289,000 |
| 2006/10/13 | 769 | 781 | 769 | 779 | 213,000 |
| 2006/10/12 | 745 | 764 | 745 | 764 | 492,000 |
| 2006/10/11 | 762 | 770 | 746 | 749 | 397,000 |
| 2006/10/10 | 772 | 782 | 762 | 769 | 329,000 |
| 2006/10/06 | 796 | 799 | 782 | 783 | 266,000 |
| 2006/10/05 | 782 | 791 | 777 | 791 | 484,000 |
| 2006/10/04 | 794 | 796 | 779 | 780 | 423,000 |
| 2006/10/03 | 817 | 817 | 802 | 806 | 194,000 |
| 2006/10/02 | 817 | 820 | 812 | 814 | 122,000 |
| 2006/09/29 | 807 | 812 | 802 | 811 | 271,000 |
| 2006/09/28 | 793 | 799 | 786 | 797 | 241,000 |
| 2006/09/27 | 774 | 789 | 768 | 784 | 291,000 |
| 2006/09/26 | 781 | 781 | 769 | 770 | 234,000 |
| 2006/09/25 | 783 | 784 | 775 | 781 | 280,000 |
| 2006/09/22 | 796 | 796 | 784 | 786 | 200,000 |
| 2006/09/21 | 787 | 798 | 787 | 795 | 261,000 |
| 2006/09/20 | 789 | 789 | 782 | 784 | 313,000 |
| 2006/09/19 | 784 | 792 | 782 | 785 | 213,000 |
| 2006/09/15 | 795 | 795 | 779 | 783 | 357,000 |
| 2006/09/14 | 795 | 803 | 779 | 787 | 492,000 |
| 2006/09/13 | 814 | 816 | 798 | 799 | 140,000 |
| 2006/09/12 | 815 | 820 | 803 | 804 | 424,000 |
| 2006/09/11 | 825 | 825 | 818 | 819 | 127,000 |
| 2006/09/08 | 825 | 835 | 821 | 830 | 461,000 |
| 2006/09/07 | 826 | 832 | 820 | 822 | 247,000 |
| 2006/09/06 | 816 | 829 | 815 | 825 | 275,000 |
| 2006/09/05 | 821 | 821 | 810 | 815 | 392,000 |
| 2006/09/04 | 833 | 840 | 820 | 823 | 368,000 |
| 2006/09/01 | 823 | 830 | 813 | 828 | 191,000 |
| 2006/08/31 | 803 | 830 | 801 | 823 | 521,000 |
| 2006/08/30 | 806 | 806 | 794 | 803 | 354,000 |
| 2006/08/29 | 813 | 815 | 803 | 805 | 183,000 |
| 2006/08/28 | 815 | 817 | 799 | 800 | 405,000 |
| 2006/08/25 | 807 | 831 | 803 | 815 | 487,000 |
| 2006/08/24 | 824 | 827 | 800 | 805 | 273,000 |
| 2006/08/23 | 824 | 827 | 820 | 820 | 148,000 |
| 2006/08/22 | 823 | 829 | 819 | 823 | 183,000 |
| 2006/08/21 | 841 | 841 | 817 | 824 | 336,000 |
| 2006/08/18 | 842 | 844 | 839 | 840 | 156,000 |
| 2006/08/17 | 837 | 847 | 837 | 841 | 244,000 |
| 2006/08/16 | 849 | 849 | 831 | 832 | 283,000 |
| 2006/08/15 | 830 | 842 | 826 | 839 | 330,000 |
| 2006/08/14 | 810 | 825 | 809 | 824 | 134,000 |
| 2006/08/11 | 810 | 817 | 806 | 811 | 243,000 |
| 2006/08/10 | 795 | 818 | 795 | 816 | 314,000 |
| 2006/08/09 | 798 | 800 | 789 | 800 | 200,000 |
| 2006/08/08 | 785 | 802 | 781 | 793 | 212,000 |
| 2006/08/07 | 810 | 811 | 782 | 783 | 327,000 |
| 2006/08/04 | 820 | 820 | 809 | 814 | 165,000 |
| 2006/08/03 | 822 | 822 | 809 | 818 | 422,000 |
| 2006/08/02 | 801 | 820 | 798 | 812 | 602,000 |
| 2006/08/01 | 795 | 799 | 789 | 798 | 561,000 |
| 2006/07/31 | 774 | 794 | 773 | 785 | 563,000 |
| 2006/07/28 | 773 | 773 | 757 | 764 | 214,000 |
| 2006/07/27 | 762 | 772 | 760 | 765 | 494,000 |
| 2006/07/26 | 769 | 777 | 760 | 762 | 392,000 |
| 2006/07/25 | 766 | 780 | 756 | 761 | 382,000 |
| 2006/07/24 | 767 | 771 | 743 | 762 | 448,000 |
| 2006/07/21 | 765 | 777 | 759 | 766 | 589,000 |
| 2006/07/20 | 780 | 802 | 764 | 775 | 454,000 |
| 2006/07/19 | 765 | 781 | 754 | 761 | 472,000 |
| 2006/07/18 | 805 | 805 | 762 | 764 | 445,000 |
| 2006/07/14 | 817 | 820 | 802 | 802 | 268,000 |
| 2006/07/13 | 813 | 826 | 806 | 816 | 335,000 |
| 2006/07/12 | 828 | 831 | 802 | 816 | 454,000 |
| 2006/07/11 | 827 | 835 | 825 | 829 | 341,000 |
| 2006/07/10 | 833 | 834 | 822 | 834 | 256,000 |
| 2006/07/07 | 836 | 845 | 830 | 835 | 433,000 |
| 2006/07/06 | 843 | 845 | 825 | 837 | 198,000 |
| 2006/07/05 | 851 | 852 | 847 | 850 | 183,000 |
| 2006/07/04 | 867 | 875 | 854 | 857 | 336,000 |
| 2006/07/03 | 865 | 888 | 861 | 865 | 505,000 |
| 2006/06/30 | 842 | 853 | 841 | 850 | 306,000 |
| 2006/06/29 | 821 | 837 | 820 | 832 | 635,000 |
| 2006/06/28 | 828 | 829 | 822 | 823 | 238,000 |
| 2006/06/27 | 843 | 843 | 830 | 838 | 261,000 |
| 2006/06/26 | 836 | 854 | 835 | 846 | 243,000 |
| 2006/06/23 | 838 | 843 | 831 | 843 | 321,000 |
| 2006/06/22 | 832 | 854 | 828 | 853 | 459,000 |
| 2006/06/21 | 845 | 853 | 838 | 842 | 269,000 |
| 2006/06/20 | 859 | 859 | 846 | 851 | 224,000 |
| 2006/06/19 | 867 | 867 | 848 | 862 | 240,000 |
| 2006/06/16 | 876 | 876 | 848 | 873 | 477,000 |
| 2006/06/15 | 840 | 847 | 832 | 846 | 470,000 |
| 2006/06/14 | 820 | 834 | 816 | 827 | 321,000 |
| 2006/06/13 | 861 | 861 | 824 | 828 | 671,000 |
| 2006/06/12 | 845 | 864 | 832 | 863 | 573,000 |
| 2006/06/09 | 844 | 844 | 804 | 835 | 534,000 |
| 2006/06/08 | 853 | 861 | 842 | 847 | 625,000 |
| 2006/06/07 | 851 | 871 | 851 | 855 | 458,000 |
| 2006/06/06 | 863 | 864 | 853 | 858 | 382,000 |
| 2006/06/05 | 877 | 877 | 862 | 867 | 483,000 |
| 2006/06/02 | 897 | 897 | 855 | 887 | 661,000 |
| 2006/06/01 | 906 | 913 | 892 | 893 | 709,000 |
| 2006/05/31 | 875 | 880 | 865 | 876 | 524,000 |
| 2006/05/30 | 877 | 877 | 865 | 872 | 336,000 |
| 2006/05/29 | 886 | 891 | 875 | 879 | 234,000 |
| 2006/05/26 | 885 | 885 | 873 | 883 | 439,000 |
| 2006/05/25 | 883 | 889 | 870 | 885 | 603,000 |
| 2006/05/24 | 886 | 890 | 867 | 880 | 674,000 |
| 2006/05/23 | 881 | 913 | 879 | 886 | 959,000 |
| 2006/05/22 | 915 | 927 | 879 | 883 | 1,612,000 |
| 2006/05/19 | 931 | 931 | 907 | 917 | 995,000 |
| 2006/05/18 | 947 | 950 | 930 | 940 | 826,000 |
| 2006/05/17 | 949 | 969 | 934 | 957 | 1,350,000 |
| 2006/05/16 | 936 | 948 | 917 | 922 | 1,359,000 |
| 2006/05/15 | 921 | 946 | 913 | 936 | 1,705,000 |
| 2006/05/12 | 919 | 935 | 915 | 931 | 1,116,000 |
| 2006/05/11 | 913 | 930 | 910 | 921 | 1,570,000 |
| 2006/05/10 | 865 | 925 | 860 | 920 | 2,255,000 |
| 2006/05/09 | 863 | 870 | 850 | 866 | 1,111,000 |
| 2006/05/08 | 888 | 891 | 865 | 873 | 760,000 |
| 2006/05/02 | 894 | 903 | 887 | 894 | 326,000 |
| 2006/05/01 | 892 | 905 | 889 | 895 | 381,000 |
| 2006/04/28 | 897 | 897 | 881 | 895 | 614,000 |
| 2006/04/27 | 899 | 906 | 891 | 901 | 692,000 |
| 2006/04/26 | 881 | 903 | 880 | 901 | 1,302,000 |
| 2006/04/25 | 864 | 891 | 864 | 881 | 1,727,000 |
| 2006/04/24 | 839 | 864 | 836 | 854 | 2,043,000 |
| 2006/04/21 | 827 | 831 | 825 | 828 | 453,000 |
| 2006/04/20 | 836 | 836 | 823 | 827 | 547,000 |
| 2006/04/19 | 844 | 848 | 835 | 835 | 428,000 |
| 2006/04/18 | 825 | 830 | 822 | 827 | 461,000 |
| 2006/04/17 | 840 | 846 | 828 | 829 | 502,000 |
| 2006/04/14 | 845 | 846 | 831 | 838 | 463,000 |
| 2006/04/13 | 855 | 859 | 840 | 847 | 575,000 |
| 2006/04/12 | 865 | 873 | 856 | 856 | 535,000 |
| 2006/04/11 | 862 | 863 | 852 | 855 | 428,000 |
| 2006/04/10 | 868 | 872 | 857 | 865 | 566,000 |
| 2006/04/07 | 868 | 869 | 849 | 866 | 827,000 |
| 2006/04/06 | 871 | 879 | 866 | 867 | 983,000 |
| 2006/04/05 | 885 | 904 | 875 | 881 | 480,000 |
| 2006/04/04 | 911 | 914 | 895 | 895 | 579,000 |
| 2006/04/03 | 902 | 919 | 900 | 907 | 779,000 |
| 2006/03/31 | 908 | 909 | 882 | 882 | 619,000 |
| 2006/03/30 | 881 | 916 | 880 | 906 | 1,008,000 |
| 2006/03/29 | 862 | 878 | 861 | 875 | 770,000 |
| 2006/03/28 | 865 | 873 | 856 | 865 | 404,000 |
| 2006/03/27 | 860 | 868 | 860 | 862 | 208,000 |
| 2006/03/24 | 854 | 867 | 854 | 860 | 231,000 |
| 2006/03/23 | 865 | 872 | 856 | 863 | 393,000 |
| 2006/03/22 | 868 | 873 | 856 | 862 | 327,000 |
| 2006/03/20 | 857 | 876 | 857 | 868 | 271,000 |
| 2006/03/17 | 845 | 855 | 837 | 855 | 258,000 |
| 2006/03/16 | 851 | 854 | 833 | 837 | 488,000 |
| 2006/03/15 | 853 | 855 | 848 | 848 | 128,000 |
| 2006/03/14 | 856 | 858 | 835 | 843 | 275,000 |
| 2006/03/13 | 847 | 858 | 844 | 856 | 247,000 |
| 2006/03/10 | 848 | 848 | 829 | 835 | 406,000 |
| 2006/03/09 | 818 | 843 | 818 | 841 | 381,000 |
| 2006/03/08 | 816 | 821 | 808 | 813 | 267,000 |
| 2006/03/07 | 818 | 826 | 815 | 816 | 190,000 |
| 2006/03/06 | 826 | 829 | 813 | 828 | 401,000 |
| 2006/03/03 | 837 | 839 | 828 | 830 | 540,000 |
| 2006/03/02 | 831 | 842 | 828 | 835 | 376,000 |
| 2006/03/01 | 838 | 840 | 824 | 826 | 367,000 |
| 2006/02/28 | 831 | 844 | 831 | 838 | 405,000 |
| 2006/02/27 | 842 | 844 | 831 | 831 | 675,000 |
| 2006/02/24 | 842 | 848 | 836 | 842 | 405,000 |
| 2006/02/23 | 822 | 846 | 820 | 839 | 386,000 |
| 2006/02/22 | 840 | 842 | 826 | 826 | 190,000 |
| 2006/02/21 | 816 | 839 | 816 | 836 | 234,000 |
| 2006/02/20 | 839 | 839 | 811 | 815 | 188,000 |
| 2006/02/17 | 838 | 854 | 820 | 839 | 308,000 |
| 2006/02/16 | 850 | 851 | 834 | 837 | 201,000 |
| 2006/02/15 | 860 | 865 | 850 | 853 | 315,000 |
| 2006/02/14 | 857 | 867 | 835 | 857 | 324,000 |
| 2006/02/13 | 875 | 879 | 851 | 857 | 345,000 |
| 2006/02/10 | 909 | 909 | 871 | 887 | 424,000 |
| 2006/02/09 | 909 | 919 | 905 | 912 | 261,000 |
| 2006/02/08 | 911 | 918 | 890 | 897 | 434,000 |
| 2006/02/07 | 912 | 916 | 905 | 916 | 254,000 |
| 2006/02/06 | 911 | 917 | 903 | 914 | 266,000 |
| 2006/02/03 | 924 | 928 | 913 | 917 | 437,000 |
| 2006/02/02 | 913 | 946 | 912 | 934 | 673,000 |
| 2006/02/01 | 917 | 917 | 901 | 903 | 325,000 |
| 2006/01/31 | 923 | 923 | 907 | 919 | 309,000 |
| 2006/01/30 | 902 | 926 | 902 | 915 | 457,000 |
| 2006/01/27 | 891 | 904 | 890 | 902 | 508,000 |
| 2006/01/26 | 866 | 895 | 866 | 895 | 365,000 |
| 2006/01/25 | 873 | 886 | 867 | 870 | 276,000 |
| 2006/01/24 | 855 | 891 | 850 | 879 | 659,000 |
| 2006/01/23 | 857 | 877 | 854 | 865 | 418,000 |
| 2006/01/20 | 901 | 908 | 866 | 873 | 776,000 |
| 2006/01/19 | 888 | 907 | 886 | 907 | 572,000 |
| 2006/01/18 | 903 | 910 | 885 | 890 | 644,000 |
| 2006/01/17 | 913 | 933 | 897 | 904 | 585,000 |
| 2006/01/16 | 915 | 926 | 904 | 919 | 440,000 |
| 2006/01/13 | 897 | 920 | 896 | 913 | 676,000 |
| 2006/01/12 | 896 | 905 | 887 | 896 | 493,000 |
| 2006/01/11 | 884 | 900 | 873 | 900 | 580,000 |
| 2006/01/10 | 898 | 898 | 886 | 887 | 466,000 |
| 2006/01/06 | 885 | 904 | 884 | 899 | 322,000 |
| 2006/01/05 | 894 | 894 | 882 | 885 | 489,000 |
| 2006/01/04 | 884 | 893 | 865 | 887 | 324,000 |