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 |
|---|---|---|---|---|---|
| 2008/12/30 | 695 | 709 | 695 | 708 | 177,000 |
| 2008/12/29 | 704 | 709 | 699 | 704 | 472,000 |
| 2008/12/26 | 703 | 710 | 699 | 704 | 419,000 |
| 2008/12/25 | 693 | 702 | 688 | 700 | 583,000 |
| 2008/12/24 | 679 | 699 | 674 | 691 | 1,030,000 |
| 2008/12/22 | 687 | 690 | 676 | 679 | 646,000 |
| 2008/12/19 | 649 | 661 | 646 | 657 | 750,000 |
| 2008/12/18 | 631 | 654 | 627 | 648 | 654,000 |
| 2008/12/17 | 639 | 640 | 622 | 633 | 488,000 |
| 2008/12/16 | 610 | 638 | 603 | 636 | 994,000 |
| 2008/12/15 | 594 | 624 | 594 | 620 | 616,000 |
| 2008/12/12 | 595 | 616 | 572 | 584 | 1,637,000 |
| 2008/12/11 | 596 | 601 | 581 | 594 | 666,000 |
| 2008/12/10 | 617 | 621 | 601 | 615 | 708,000 |
| 2008/12/09 | 584 | 625 | 581 | 618 | 1,192,000 |
| 2008/12/08 | 586 | 591 | 551 | 574 | 876,000 |
| 2008/12/05 | 575 | 584 | 548 | 567 | 968,000 |
| 2008/12/04 | 554 | 566 | 537 | 565 | 1,111,000 |
| 2008/12/03 | 548 | 565 | 528 | 554 | 989,000 |
| 2008/12/02 | 550 | 565 | 538 | 550 | 674,000 |
| 2008/12/01 | 597 | 598 | 563 | 572 | 664,000 |
| 2008/11/28 | 581 | 610 | 575 | 596 | 1,019,000 |
| 2008/11/27 | 598 | 607 | 579 | 580 | 932,000 |
| 2008/11/26 | 589 | 611 | 587 | 597 | 826,000 |
| 2008/11/25 | 640 | 640 | 587 | 618 | 1,309,000 |
| 2008/11/21 | 568 | 663 | 563 | 650 | 1,337,000 |
| 2008/11/20 | 586 | 592 | 574 | 588 | 751,000 |
| 2008/11/19 | 578 | 602 | 574 | 598 | 702,000 |
| 2008/11/18 | 565 | 580 | 564 | 575 | 423,000 |
| 2008/11/17 | 535 | 585 | 530 | 564 | 1,202,000 |
| 2008/11/14 | 584 | 584 | 549 | 555 | 548,000 |
| 2008/11/13 | 527 | 567 | 512 | 554 | 1,380,000 |
| 2008/11/12 | 516 | 566 | 503 | 557 | 809,000 |
| 2008/11/11 | 532 | 549 | 524 | 530 | 227,000 |
| 2008/11/10 | 526 | 551 | 526 | 537 | 596,000 |
| 2008/11/07 | 548 | 548 | 522 | 525 | 546,000 |
| 2008/11/06 | 547 | 572 | 547 | 551 | 554,000 |
| 2008/11/05 | 559 | 597 | 559 | 597 | 668,000 |
| 2008/11/04 | 534 | 555 | 534 | 553 | 520,000 |
| 2008/10/31 | 527 | 549 | 512 | 512 | 579,000 |
| 2008/10/30 | 502 | 507 | 487 | 507 | 590,000 |
| 2008/10/29 | 499 | 502 | 462 | 485 | 818,000 |
| 2008/10/28 | 405 | 475 | 401 | 475 | 1,147,000 |
| 2008/10/27 | 445 | 450 | 396 | 401 | 1,581,000 |
| 2008/10/24 | 495 | 495 | 462 | 465 | 863,000 |
| 2008/10/23 | 498 | 499 | 475 | 494 | 806,000 |
| 2008/10/22 | 530 | 538 | 501 | 501 | 720,000 |
| 2008/10/21 | 535 | 539 | 526 | 535 | 520,000 |
| 2008/10/20 | 534 | 542 | 513 | 525 | 531,000 |
| 2008/10/17 | 536 | 538 | 520 | 535 | 551,000 |
| 2008/10/16 | 538 | 538 | 500 | 508 | 541,000 |
| 2008/10/15 | 537 | 550 | 525 | 548 | 430,000 |
| 2008/10/14 | 541 | 557 | 529 | 557 | 315,000 |
| 2008/10/10 | 500 | 527 | 480 | 486 | 651,000 |
| 2008/10/09 | 505 | 536 | 505 | 519 | 515,000 |
| 2008/10/08 | 539 | 539 | 497 | 499 | 508,000 |
| 2008/10/07 | 485 | 555 | 485 | 549 | 695,000 |
| 2008/10/06 | 554 | 563 | 529 | 535 | 346,000 |
| 2008/10/03 | 554 | 568 | 543 | 564 | 374,000 |
| 2008/10/02 | 593 | 593 | 536 | 556 | 546,000 |
| 2008/10/01 | 610 | 610 | 591 | 594 | 250,000 |
| 2008/09/30 | 586 | 602 | 574 | 600 | 509,000 |
| 2008/09/29 | 605 | 618 | 597 | 598 | 226,000 |
| 2008/09/26 | 620 | 628 | 594 | 604 | 333,000 |
| 2008/09/25 | 603 | 624 | 596 | 620 | 377,000 |
| 2008/09/24 | 589 | 620 | 582 | 620 | 276,000 |
| 2008/09/22 | 640 | 640 | 601 | 605 | 433,000 |
| 2008/09/19 | 580 | 600 | 570 | 600 | 944,000 |
| 2008/09/18 | 535 | 573 | 531 | 570 | 1,038,000 |
| 2008/09/17 | 596 | 596 | 547 | 551 | 786,000 |
| 2008/09/16 | 567 | 570 | 557 | 569 | 666,000 |
| 2008/09/12 | 607 | 612 | 598 | 608 | 443,000 |
| 2008/09/11 | 603 | 621 | 602 | 605 | 587,000 |
| 2008/09/10 | 592 | 605 | 588 | 602 | 473,000 |
| 2008/09/09 | 618 | 624 | 599 | 602 | 343,000 |
| 2008/09/08 | 601 | 623 | 595 | 619 | 459,000 |
| 2008/09/05 | 601 | 608 | 591 | 605 | 548,000 |
| 2008/09/04 | 642 | 645 | 623 | 623 | 646,000 |
| 2008/09/03 | 630 | 648 | 630 | 643 | 388,000 |
| 2008/09/02 | 641 | 646 | 625 | 632 | 390,000 |
| 2008/09/01 | 650 | 654 | 634 | 634 | 451,000 |
| 2008/08/29 | 644 | 659 | 636 | 659 | 889,000 |
| 2008/08/28 | 635 | 646 | 628 | 644 | 474,000 |
| 2008/08/27 | 640 | 644 | 635 | 637 | 274,000 |
| 2008/08/26 | 650 | 650 | 638 | 650 | 313,000 |
| 2008/08/25 | 653 | 655 | 647 | 649 | 222,000 |
| 2008/08/22 | 642 | 646 | 632 | 636 | 671,000 |
| 2008/08/21 | 665 | 665 | 643 | 652 | 429,000 |
| 2008/08/20 | 663 | 669 | 655 | 664 | 432,000 |
| 2008/08/19 | 657 | 663 | 653 | 663 | 440,000 |
| 2008/08/18 | 669 | 689 | 669 | 676 | 333,000 |
| 2008/08/15 | 659 | 671 | 658 | 669 | 418,000 |
| 2008/08/14 | 658 | 658 | 646 | 650 | 436,000 |
| 2008/08/13 | 647 | 652 | 641 | 648 | 390,000 |
| 2008/08/12 | 690 | 692 | 663 | 663 | 761,000 |
| 2008/08/11 | 667 | 692 | 667 | 689 | 452,000 |
| 2008/08/08 | 660 | 678 | 655 | 671 | 727,000 |
| 2008/08/07 | 675 | 676 | 649 | 663 | 492,000 |
| 2008/08/06 | 670 | 673 | 651 | 669 | 712,000 |
| 2008/08/05 | 652 | 671 | 650 | 660 | 314,000 |
| 2008/08/04 | 677 | 696 | 660 | 660 | 523,000 |
| 2008/08/01 | 709 | 709 | 671 | 674 | 1,006,000 |
| 2008/07/31 | 698 | 715 | 698 | 715 | 1,034,000 |
| 2008/07/30 | 675 | 702 | 672 | 690 | 1,245,000 |
| 2008/07/29 | 650 | 660 | 643 | 656 | 645,000 |
| 2008/07/28 | 692 | 694 | 670 | 677 | 501,000 |
| 2008/07/25 | 692 | 698 | 684 | 691 | 1,011,000 |
| 2008/07/24 | 682 | 692 | 676 | 689 | 417,000 |
| 2008/07/23 | 670 | 678 | 666 | 673 | 574,000 |
| 2008/07/22 | 644 | 662 | 635 | 659 | 795,000 |
| 2008/07/18 | 640 | 641 | 618 | 624 | 561,000 |
| 2008/07/17 | 633 | 653 | 628 | 640 | 721,000 |
| 2008/07/16 | 630 | 630 | 615 | 616 | 434,000 |
| 2008/07/15 | 636 | 636 | 624 | 629 | 411,000 |
| 2008/07/14 | 631 | 645 | 626 | 636 | 705,000 |
| 2008/07/11 | 624 | 635 | 623 | 630 | 764,000 |
| 2008/07/10 | 620 | 630 | 616 | 625 | 615,000 |
| 2008/07/09 | 636 | 644 | 627 | 630 | 1,184,000 |
| 2008/07/08 | 665 | 666 | 629 | 632 | 1,106,000 |
| 2008/07/07 | 666 | 679 | 656 | 675 | 598,000 |
| 2008/07/04 | 672 | 690 | 664 | 672 | 608,000 |
| 2008/07/03 | 682 | 686 | 671 | 678 | 879,000 |
| 2008/07/02 | 718 | 718 | 695 | 699 | 674,000 |
| 2008/07/01 | 729 | 740 | 705 | 717 | 794,000 |
| 2008/06/30 | 701 | 716 | 692 | 712 | 606,000 |
| 2008/06/27 | 696 | 710 | 689 | 708 | 654,000 |
| 2008/06/26 | 730 | 730 | 703 | 711 | 861,000 |
| 2008/06/25 | 700 | 732 | 684 | 729 | 1,502,000 |
| 2008/06/24 | 683 | 721 | 682 | 720 | 1,065,000 |
| 2008/06/23 | 672 | 694 | 665 | 682 | 580,000 |
| 2008/06/20 | 678 | 678 | 669 | 671 | 336,000 |
| 2008/06/19 | 688 | 692 | 671 | 675 | 368,000 |
| 2008/06/18 | 683 | 700 | 680 | 697 | 269,000 |
| 2008/06/17 | 683 | 685 | 674 | 682 | 391,000 |
| 2008/06/16 | 685 | 688 | 679 | 683 | 327,000 |
| 2008/06/13 | 673 | 679 | 668 | 679 | 429,000 |
| 2008/06/12 | 670 | 680 | 666 | 674 | 498,000 |
| 2008/06/11 | 684 | 687 | 675 | 680 | 252,000 |
| 2008/06/10 | 683 | 688 | 671 | 674 | 468,000 |
| 2008/06/09 | 667 | 690 | 666 | 682 | 313,000 |
| 2008/06/06 | 704 | 705 | 691 | 693 | 364,000 |
| 2008/06/05 | 706 | 706 | 686 | 700 | 718,000 |
| 2008/06/04 | 691 | 708 | 691 | 705 | 625,000 |
| 2008/06/03 | 678 | 688 | 672 | 682 | 794,000 |
| 2008/06/02 | 687 | 704 | 674 | 697 | 621,000 |
| 2008/05/30 | 669 | 698 | 669 | 695 | 972,000 |
| 2008/05/29 | 659 | 673 | 657 | 667 | 689,000 |
| 2008/05/28 | 675 | 675 | 656 | 661 | 525,000 |
| 2008/05/27 | 677 | 684 | 676 | 680 | 380,000 |
| 2008/05/26 | 670 | 673 | 657 | 670 | 553,000 |
| 2008/05/23 | 677 | 701 | 676 | 688 | 901,000 |
| 2008/05/22 | 664 | 682 | 658 | 676 | 427,000 |
| 2008/05/21 | 665 | 676 | 657 | 663 | 572,000 |
| 2008/05/20 | 655 | 670 | 655 | 666 | 292,000 |
| 2008/05/19 | 665 | 672 | 658 | 661 | 327,000 |
| 2008/05/16 | 677 | 680 | 655 | 667 | 676,000 |
| 2008/05/15 | 680 | 694 | 676 | 680 | 592,000 |
| 2008/05/14 | 660 | 680 | 660 | 678 | 475,000 |
| 2008/05/13 | 655 | 672 | 647 | 666 | 616,000 |
| 2008/05/12 | 639 | 645 | 630 | 645 | 507,000 |
| 2008/05/09 | 636 | 651 | 635 | 638 | 652,000 |
| 2008/05/08 | 613 | 637 | 612 | 635 | 477,000 |
| 2008/05/07 | 610 | 626 | 605 | 623 | 461,000 |
| 2008/05/02 | 609 | 610 | 599 | 605 | 502,000 |
| 2008/05/01 | 600 | 604 | 590 | 592 | 683,000 |
| 2008/04/30 | 587 | 611 | 583 | 600 | 1,645,000 |
| 2008/04/28 | 561 | 567 | 550 | 552 | 640,000 |
| 2008/04/25 | 559 | 563 | 556 | 560 | 266,000 |
| 2008/04/24 | 554 | 559 | 550 | 555 | 361,000 |
| 2008/04/23 | 554 | 565 | 554 | 561 | 428,000 |
| 2008/04/22 | 566 | 567 | 561 | 564 | 299,000 |
| 2008/04/21 | 576 | 580 | 566 | 572 | 210,000 |
| 2008/04/18 | 570 | 570 | 557 | 568 | 273,000 |
| 2008/04/17 | 579 | 583 | 567 | 571 | 311,000 |
| 2008/04/16 | 557 | 573 | 557 | 573 | 306,000 |
| 2008/04/15 | 553 | 555 | 543 | 554 | 260,000 |
| 2008/04/14 | 549 | 557 | 543 | 554 | 448,000 |
| 2008/04/11 | 550 | 569 | 546 | 569 | 337,000 |
| 2008/04/10 | 555 | 556 | 545 | 553 | 582,000 |
| 2008/04/09 | 574 | 574 | 555 | 562 | 587,000 |
| 2008/04/08 | 579 | 580 | 571 | 573 | 452,000 |
| 2008/04/07 | 569 | 580 | 562 | 579 | 389,000 |
| 2008/04/04 | 582 | 584 | 570 | 572 | 449,000 |
| 2008/04/03 | 579 | 593 | 575 | 591 | 600,000 |
| 2008/04/02 | 575 | 578 | 565 | 578 | 481,000 |
| 2008/04/01 | 545 | 566 | 545 | 563 | 950,000 |
| 2008/03/31 | 547 | 547 | 530 | 543 | 553,000 |
| 2008/03/28 | 532 | 547 | 525 | 538 | 492,000 |
| 2008/03/27 | 532 | 538 | 525 | 534 | 474,000 |
| 2008/03/26 | 526 | 533 | 521 | 531 | 465,000 |
| 2008/03/25 | 541 | 541 | 525 | 537 | 616,000 |
| 2008/03/24 | 525 | 540 | 525 | 532 | 352,000 |
| 2008/03/21 | 523 | 534 | 522 | 532 | 294,000 |
| 2008/03/19 | 519 | 519 | 504 | 513 | 455,000 |
| 2008/03/18 | 488 | 504 | 475 | 502 | 941,000 |
| 2008/03/17 | 502 | 504 | 466 | 475 | 1,453,000 |
| 2008/03/14 | 549 | 549 | 518 | 521 | 1,016,000 |
| 2008/03/13 | 561 | 566 | 551 | 555 | 747,000 |
| 2008/03/12 | 566 | 568 | 554 | 561 | 599,000 |
| 2008/03/11 | 529 | 546 | 525 | 542 | 635,000 |
| 2008/03/10 | 534 | 550 | 525 | 529 | 591,000 |
| 2008/03/07 | 536 | 539 | 524 | 527 | 710,000 |
| 2008/03/06 | 536 | 548 | 533 | 542 | 473,000 |
| 2008/03/05 | 543 | 545 | 532 | 536 | 348,000 |
| 2008/03/04 | 550 | 551 | 537 | 542 | 451,000 |
| 2008/03/03 | 556 | 558 | 546 | 547 | 443,000 |
| 2008/02/29 | 561 | 565 | 550 | 564 | 587,000 |
| 2008/02/28 | 571 | 572 | 564 | 570 | 276,000 |
| 2008/02/27 | 583 | 584 | 571 | 578 | 452,000 |
| 2008/02/26 | 604 | 604 | 576 | 576 | 500,000 |
| 2008/02/25 | 585 | 603 | 585 | 600 | 391,000 |
| 2008/02/22 | 572 | 585 | 568 | 583 | 674,000 |
| 2008/02/21 | 577 | 585 | 572 | 582 | 487,000 |
| 2008/02/20 | 598 | 598 | 571 | 572 | 379,000 |
| 2008/02/19 | 606 | 606 | 595 | 598 | 336,000 |
| 2008/02/18 | 592 | 604 | 590 | 596 | 332,000 |
| 2008/02/15 | 573 | 593 | 571 | 591 | 586,000 |
| 2008/02/14 | 561 | 590 | 560 | 588 | 625,000 |
| 2008/02/13 | 575 | 576 | 541 | 541 | 861,000 |
| 2008/02/12 | 556 | 574 | 552 | 567 | 578,000 |
| 2008/02/08 | 563 | 575 | 555 | 556 | 562,000 |
| 2008/02/07 | 561 | 574 | 554 | 562 | 620,000 |
| 2008/02/06 | 562 | 565 | 555 | 555 | 584,000 |
| 2008/02/05 | 575 | 583 | 572 | 581 | 393,000 |
| 2008/02/04 | 582 | 583 | 570 | 580 | 564,000 |
| 2008/02/01 | 559 | 566 | 554 | 564 | 640,000 |
| 2008/01/31 | 541 | 553 | 533 | 550 | 1,138,000 |
| 2008/01/30 | 566 | 578 | 547 | 550 | 1,053,000 |
| 2008/01/29 | 562 | 572 | 556 | 570 | 512,000 |
| 2008/01/28 | 563 | 570 | 554 | 555 | 887,000 |
| 2008/01/25 | 582 | 587 | 572 | 583 | 578,000 |
| 2008/01/24 | 548 | 582 | 548 | 581 | 435,000 |
| 2008/01/23 | 537 | 560 | 537 | 546 | 316,000 |
| 2008/01/22 | 539 | 552 | 530 | 532 | 456,000 |
| 2008/01/21 | 597 | 599 | 566 | 569 | 446,000 |
| 2008/01/18 | 564 | 608 | 553 | 607 | 603,000 |
| 2008/01/17 | 557 | 574 | 550 | 574 | 536,000 |
| 2008/01/16 | 551 | 563 | 524 | 552 | 873,000 |
| 2008/01/15 | 599 | 604 | 570 | 571 | 567,000 |
| 2008/01/11 | 608 | 612 | 590 | 590 | 434,000 |
| 2008/01/10 | 616 | 617 | 604 | 613 | 581,000 |
| 2008/01/09 | 590 | 629 | 587 | 617 | 619,000 |
| 2008/01/08 | 591 | 601 | 586 | 593 | 909,000 |
| 2008/01/07 | 586 | 606 | 584 | 598 | 578,000 |
| 2008/01/04 | 630 | 631 | 595 | 596 | 307,000 |