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 |
|---|---|---|---|---|---|
| 2009/12/30 | 598 | 599 | 585 | 585 | 199,000 |
| 2009/12/29 | 595 | 601 | 594 | 598 | 355,000 |
| 2009/12/28 | 585 | 595 | 582 | 591 | 325,000 |
| 2009/12/25 | 579 | 583 | 576 | 580 | 210,000 |
| 2009/12/24 | 566 | 581 | 566 | 579 | 351,000 |
| 2009/12/22 | 579 | 579 | 571 | 572 | 269,000 |
| 2009/12/21 | 583 | 584 | 575 | 579 | 240,000 |
| 2009/12/18 | 590 | 590 | 572 | 578 | 471,000 |
| 2009/12/17 | 593 | 596 | 590 | 591 | 240,000 |
| 2009/12/16 | 588 | 599 | 587 | 592 | 297,000 |
| 2009/12/15 | 578 | 588 | 577 | 584 | 303,000 |
| 2009/12/14 | 580 | 580 | 571 | 576 | 352,000 |
| 2009/12/11 | 572 | 578 | 567 | 578 | 644,000 |
| 2009/12/10 | 580 | 583 | 568 | 572 | 322,000 |
| 2009/12/09 | 587 | 591 | 577 | 580 | 611,000 |
| 2009/12/08 | 592 | 593 | 586 | 591 | 352,000 |
| 2009/12/07 | 612 | 613 | 585 | 591 | 493,000 |
| 2009/12/04 | 606 | 606 | 587 | 592 | 552,000 |
| 2009/12/03 | 593 | 603 | 593 | 603 | 384,000 |
| 2009/12/02 | 587 | 591 | 580 | 591 | 481,000 |
| 2009/12/01 | 578 | 594 | 571 | 593 | 525,000 |
| 2009/11/30 | 590 | 595 | 582 | 587 | 844,000 |
| 2009/11/27 | 580 | 591 | 575 | 583 | 892,000 |
| 2009/11/26 | 568 | 584 | 568 | 584 | 921,000 |
| 2009/11/25 | 552 | 569 | 541 | 567 | 965,000 |
| 2009/11/24 | 570 | 572 | 553 | 555 | 506,000 |
| 2009/11/20 | 536 | 565 | 532 | 560 | 1,229,000 |
| 2009/11/19 | 544 | 544 | 512 | 526 | 1,082,000 |
| 2009/11/18 | 551 | 553 | 535 | 542 | 559,000 |
| 2009/11/17 | 560 | 565 | 553 | 554 | 277,000 |
| 2009/11/16 | 570 | 570 | 561 | 565 | 287,000 |
| 2009/11/13 | 581 | 583 | 566 | 571 | 503,000 |
| 2009/11/12 | 574 | 586 | 573 | 581 | 630,000 |
| 2009/11/11 | 572 | 577 | 568 | 570 | 280,000 |
| 2009/11/10 | 570 | 577 | 567 | 570 | 508,000 |
| 2009/11/09 | 565 | 571 | 560 | 569 | 380,000 |
| 2009/11/06 | 581 | 581 | 560 | 561 | 438,000 |
| 2009/11/05 | 580 | 585 | 571 | 572 | 576,000 |
| 2009/11/04 | 570 | 591 | 566 | 580 | 572,000 |
| 2009/11/02 | 565 | 577 | 563 | 569 | 686,000 |
| 2009/10/30 | 560 | 569 | 560 | 562 | 497,000 |
| 2009/10/29 | 556 | 559 | 552 | 557 | 609,000 |
| 2009/10/28 | 552 | 558 | 552 | 557 | 557,000 |
| 2009/10/27 | 556 | 561 | 546 | 551 | 509,000 |
| 2009/10/26 | 563 | 566 | 558 | 562 | 335,000 |
| 2009/10/23 | 569 | 573 | 561 | 563 | 459,000 |
| 2009/10/22 | 559 | 565 | 554 | 564 | 663,000 |
| 2009/10/21 | 570 | 572 | 564 | 566 | 448,000 |
| 2009/10/20 | 574 | 577 | 572 | 574 | 440,000 |
| 2009/10/19 | 573 | 573 | 558 | 568 | 342,000 |
| 2009/10/16 | 578 | 578 | 570 | 573 | 262,000 |
| 2009/10/15 | 575 | 585 | 572 | 578 | 479,000 |
| 2009/10/14 | 577 | 581 | 567 | 574 | 434,000 |
| 2009/10/13 | 581 | 586 | 576 | 580 | 320,000 |
| 2009/10/09 | 586 | 586 | 579 | 583 | 259,000 |
| 2009/10/08 | 579 | 587 | 575 | 585 | 316,000 |
| 2009/10/07 | 586 | 590 | 580 | 589 | 272,000 |
| 2009/10/06 | 590 | 591 | 575 | 591 | 531,000 |
| 2009/10/05 | 596 | 600 | 588 | 590 | 267,000 |
| 2009/10/02 | 606 | 606 | 593 | 603 | 369,000 |
| 2009/10/01 | 604 | 614 | 603 | 607 | 267,000 |
| 2009/09/30 | 617 | 623 | 617 | 621 | 381,000 |
| 2009/09/29 | 604 | 618 | 604 | 615 | 505,000 |
| 2009/09/28 | 610 | 612 | 603 | 604 | 276,000 |
| 2009/09/25 | 611 | 620 | 610 | 611 | 379,000 |
| 2009/09/24 | 630 | 634 | 622 | 625 | 741,000 |
| 2009/09/18 | 604 | 614 | 602 | 610 | 823,000 |
| 2009/09/17 | 595 | 599 | 591 | 594 | 478,000 |
| 2009/09/16 | 599 | 605 | 588 | 591 | 583,000 |
| 2009/09/15 | 599 | 599 | 592 | 596 | 363,000 |
| 2009/09/14 | 603 | 605 | 595 | 597 | 392,000 |
| 2009/09/11 | 601 | 603 | 599 | 601 | 1,028,000 |
| 2009/09/10 | 612 | 613 | 610 | 611 | 922,000 |
| 2009/09/09 | 616 | 616 | 611 | 613 | 362,000 |
| 2009/09/08 | 619 | 619 | 611 | 614 | 327,000 |
| 2009/09/07 | 614 | 617 | 606 | 615 | 468,000 |
| 2009/09/04 | 631 | 631 | 610 | 612 | 537,000 |
| 2009/09/03 | 626 | 634 | 622 | 628 | 232,000 |
| 2009/09/02 | 641 | 641 | 627 | 629 | 352,000 |
| 2009/09/01 | 640 | 645 | 637 | 643 | 180,000 |
| 2009/08/31 | 645 | 653 | 638 | 644 | 288,000 |
| 2009/08/28 | 648 | 653 | 648 | 650 | 341,000 |
| 2009/08/27 | 644 | 647 | 637 | 647 | 438,000 |
| 2009/08/26 | 634 | 642 | 631 | 640 | 469,000 |
| 2009/08/25 | 630 | 634 | 626 | 631 | 431,000 |
| 2009/08/24 | 628 | 635 | 628 | 632 | 455,000 |
| 2009/08/21 | 627 | 627 | 615 | 621 | 412,000 |
| 2009/08/20 | 613 | 621 | 611 | 619 | 353,000 |
| 2009/08/19 | 618 | 621 | 611 | 613 | 377,000 |
| 2009/08/18 | 605 | 616 | 603 | 616 | 453,000 |
| 2009/08/17 | 621 | 626 | 613 | 613 | 662,000 |
| 2009/08/14 | 632 | 639 | 623 | 627 | 646,000 |
| 2009/08/13 | 633 | 644 | 633 | 636 | 517,000 |
| 2009/08/12 | 644 | 644 | 630 | 632 | 399,000 |
| 2009/08/11 | 640 | 648 | 640 | 646 | 360,000 |
| 2009/08/10 | 645 | 652 | 639 | 641 | 346,000 |
| 2009/08/07 | 651 | 652 | 639 | 643 | 302,000 |
| 2009/08/06 | 646 | 649 | 641 | 642 | 396,000 |
| 2009/08/05 | 644 | 653 | 636 | 640 | 389,000 |
| 2009/08/04 | 650 | 659 | 642 | 645 | 681,000 |
| 2009/08/03 | 628 | 633 | 625 | 633 | 536,000 |
| 2009/07/31 | 631 | 633 | 625 | 628 | 225,000 |
| 2009/07/30 | 632 | 633 | 621 | 623 | 377,000 |
| 2009/07/29 | 635 | 638 | 629 | 631 | 395,000 |
| 2009/07/28 | 640 | 643 | 636 | 640 | 195,000 |
| 2009/07/27 | 654 | 657 | 642 | 645 | 254,000 |
| 2009/07/24 | 649 | 657 | 642 | 651 | 331,000 |
| 2009/07/23 | 651 | 661 | 644 | 644 | 287,000 |
| 2009/07/22 | 644 | 657 | 641 | 652 | 441,000 |
| 2009/07/21 | 634 | 645 | 626 | 644 | 409,000 |
| 2009/07/17 | 626 | 632 | 622 | 628 | 268,000 |
| 2009/07/16 | 638 | 638 | 622 | 623 | 382,000 |
| 2009/07/15 | 639 | 645 | 619 | 625 | 841,000 |
| 2009/07/14 | 648 | 653 | 634 | 638 | 550,000 |
| 2009/07/13 | 674 | 679 | 640 | 641 | 276,000 |
| 2009/07/10 | 674 | 674 | 659 | 664 | 249,000 |
| 2009/07/09 | 667 | 672 | 662 | 664 | 362,000 |
| 2009/07/08 | 696 | 696 | 678 | 682 | 251,000 |
| 2009/07/07 | 700 | 710 | 684 | 688 | 407,000 |
| 2009/07/06 | 699 | 711 | 698 | 699 | 422,000 |
| 2009/07/03 | 692 | 699 | 691 | 698 | 218,000 |
| 2009/07/02 | 725 | 725 | 707 | 708 | 305,000 |
| 2009/07/01 | 705 | 725 | 703 | 713 | 414,000 |
| 2009/06/30 | 728 | 735 | 709 | 715 | 401,000 |
| 2009/06/29 | 712 | 718 | 708 | 714 | 324,000 |
| 2009/06/26 | 704 | 717 | 701 | 712 | 321,000 |
| 2009/06/25 | 687 | 708 | 687 | 704 | 328,000 |
| 2009/06/24 | 694 | 694 | 685 | 687 | 323,000 |
| 2009/06/23 | 697 | 701 | 694 | 694 | 345,000 |
| 2009/06/22 | 705 | 714 | 701 | 705 | 414,000 |
| 2009/06/19 | 695 | 700 | 680 | 685 | 312,000 |
| 2009/06/18 | 706 | 706 | 699 | 704 | 149,000 |
| 2009/06/17 | 695 | 710 | 695 | 706 | 335,000 |
| 2009/06/16 | 713 | 722 | 700 | 702 | 470,000 |
| 2009/06/15 | 709 | 728 | 695 | 727 | 666,000 |
| 2009/06/12 | 710 | 712 | 706 | 709 | 525,000 |
| 2009/06/11 | 699 | 718 | 698 | 711 | 560,000 |
| 2009/06/10 | 686 | 699 | 686 | 698 | 201,000 |
| 2009/06/09 | 697 | 699 | 690 | 695 | 192,000 |
| 2009/06/08 | 696 | 700 | 684 | 696 | 346,000 |
| 2009/06/05 | 696 | 698 | 694 | 696 | 343,000 |
| 2009/06/04 | 693 | 698 | 689 | 697 | 319,000 |
| 2009/06/03 | 694 | 699 | 690 | 696 | 436,000 |
| 2009/06/02 | 688 | 694 | 684 | 687 | 314,000 |
| 2009/06/01 | 671 | 688 | 671 | 685 | 349,000 |
| 2009/05/29 | 666 | 676 | 656 | 670 | 391,000 |
| 2009/05/28 | 658 | 669 | 649 | 656 | 255,000 |
| 2009/05/27 | 660 | 665 | 658 | 658 | 140,000 |
| 2009/05/26 | 647 | 660 | 645 | 658 | 266,000 |
| 2009/05/25 | 637 | 644 | 632 | 641 | 347,000 |
| 2009/05/22 | 648 | 650 | 639 | 642 | 327,000 |
| 2009/05/21 | 649 | 651 | 645 | 649 | 207,000 |
| 2009/05/20 | 647 | 652 | 645 | 648 | 211,000 |
| 2009/05/19 | 646 | 650 | 641 | 646 | 409,000 |
| 2009/05/18 | 648 | 648 | 641 | 645 | 261,000 |
| 2009/05/15 | 641 | 648 | 640 | 646 | 389,000 |
| 2009/05/14 | 634 | 645 | 630 | 641 | 448,000 |
| 2009/05/13 | 626 | 644 | 626 | 643 | 249,000 |
| 2009/05/12 | 651 | 651 | 636 | 636 | 244,000 |
| 2009/05/11 | 640 | 652 | 638 | 651 | 342,000 |
| 2009/05/08 | 638 | 643 | 627 | 640 | 279,000 |
| 2009/05/07 | 640 | 642 | 628 | 634 | 460,000 |
| 2009/05/01 | 630 | 630 | 615 | 620 | 493,000 |
| 2009/04/30 | 620 | 629 | 611 | 624 | 514,000 |
| 2009/04/28 | 616 | 623 | 601 | 601 | 451,000 |
| 2009/04/27 | 623 | 629 | 602 | 607 | 552,000 |
| 2009/04/24 | 634 | 635 | 621 | 623 | 483,000 |
| 2009/04/23 | 641 | 647 | 633 | 643 | 428,000 |
| 2009/04/22 | 650 | 654 | 637 | 640 | 268,000 |
| 2009/04/21 | 645 | 650 | 635 | 644 | 394,000 |
| 2009/04/20 | 659 | 670 | 655 | 665 | 246,000 |
| 2009/04/17 | 659 | 667 | 656 | 660 | 239,000 |
| 2009/04/16 | 682 | 682 | 655 | 658 | 381,000 |
| 2009/04/15 | 653 | 683 | 653 | 678 | 682,000 |
| 2009/04/14 | 672 | 672 | 653 | 663 | 368,000 |
| 2009/04/13 | 654 | 671 | 654 | 662 | 269,000 |
| 2009/04/10 | 664 | 669 | 645 | 653 | 475,000 |
| 2009/04/09 | 659 | 678 | 659 | 676 | 275,000 |
| 2009/04/08 | 662 | 663 | 648 | 649 | 335,000 |
| 2009/04/07 | 661 | 673 | 649 | 662 | 402,000 |
| 2009/04/06 | 674 | 674 | 648 | 651 | 343,000 |
| 2009/04/03 | 681 | 685 | 658 | 664 | 493,000 |
| 2009/04/02 | 695 | 696 | 676 | 682 | 316,000 |
| 2009/04/01 | 652 | 673 | 650 | 672 | 475,000 |
| 2009/03/31 | 669 | 673 | 651 | 657 | 519,000 |
| 2009/03/30 | 675 | 684 | 653 | 653 | 427,000 |
| 2009/03/27 | 697 | 706 | 675 | 675 | 473,000 |
| 2009/03/26 | 687 | 695 | 681 | 695 | 412,000 |
| 2009/03/25 | 665 | 684 | 661 | 684 | 542,000 |
| 2009/03/24 | 679 | 682 | 660 | 671 | 624,000 |
| 2009/03/23 | 659 | 676 | 644 | 676 | 560,000 |
| 2009/03/19 | 645 | 650 | 636 | 639 | 403,000 |
| 2009/03/18 | 654 | 654 | 631 | 641 | 345,000 |
| 2009/03/17 | 638 | 653 | 635 | 645 | 644,000 |
| 2009/03/16 | 621 | 638 | 621 | 623 | 463,000 |
| 2009/03/13 | 610 | 625 | 606 | 621 | 660,000 |
| 2009/03/12 | 588 | 594 | 586 | 587 | 288,000 |
| 2009/03/11 | 598 | 614 | 593 | 594 | 550,000 |
| 2009/03/10 | 590 | 606 | 586 | 594 | 403,000 |
| 2009/03/09 | 614 | 618 | 600 | 600 | 424,000 |
| 2009/03/06 | 631 | 633 | 622 | 625 | 343,000 |
| 2009/03/05 | 630 | 649 | 619 | 641 | 320,000 |
| 2009/03/04 | 615 | 639 | 615 | 632 | 488,000 |
| 2009/03/03 | 609 | 620 | 601 | 613 | 368,000 |
| 2009/03/02 | 619 | 619 | 602 | 608 | 469,000 |
| 2009/02/27 | 594 | 628 | 594 | 623 | 585,000 |
| 2009/02/26 | 597 | 598 | 581 | 585 | 365,000 |
| 2009/02/25 | 607 | 609 | 585 | 589 | 285,000 |
| 2009/02/24 | 592 | 609 | 589 | 595 | 231,000 |
| 2009/02/23 | 594 | 603 | 590 | 602 | 415,000 |
| 2009/02/20 | 638 | 638 | 610 | 612 | 276,000 |
| 2009/02/19 | 641 | 642 | 630 | 638 | 421,000 |
| 2009/02/18 | 622 | 646 | 620 | 644 | 395,000 |
| 2009/02/17 | 613 | 633 | 613 | 622 | 436,000 |
| 2009/02/16 | 625 | 626 | 615 | 620 | 328,000 |
| 2009/02/13 | 600 | 628 | 600 | 618 | 497,000 |
| 2009/02/12 | 590 | 601 | 582 | 599 | 522,000 |
| 2009/02/10 | 599 | 605 | 585 | 589 | 605,000 |
| 2009/02/09 | 620 | 625 | 597 | 597 | 536,000 |
| 2009/02/06 | 626 | 631 | 616 | 626 | 541,000 |
| 2009/02/05 | 629 | 639 | 620 | 626 | 561,000 |
| 2009/02/04 | 626 | 638 | 612 | 638 | 628,000 |
| 2009/02/03 | 652 | 659 | 628 | 630 | 879,000 |
| 2009/02/02 | 671 | 680 | 656 | 660 | 482,000 |
| 2009/01/30 | 646 | 680 | 644 | 670 | 625,000 |
| 2009/01/29 | 682 | 684 | 647 | 653 | 728,000 |
| 2009/01/28 | 673 | 694 | 665 | 683 | 633,000 |
| 2009/01/27 | 663 | 676 | 658 | 672 | 450,000 |
| 2009/01/26 | 683 | 683 | 652 | 654 | 489,000 |
| 2009/01/23 | 687 | 697 | 681 | 684 | 673,000 |
| 2009/01/22 | 693 | 695 | 679 | 688 | 681,000 |
| 2009/01/21 | 674 | 702 | 674 | 696 | 820,000 |
| 2009/01/20 | 676 | 681 | 671 | 673 | 454,000 |
| 2009/01/19 | 677 | 689 | 677 | 686 | 583,000 |
| 2009/01/16 | 670 | 684 | 664 | 678 | 1,047,000 |
| 2009/01/15 | 672 | 677 | 651 | 661 | 1,354,000 |
| 2009/01/14 | 687 | 703 | 684 | 688 | 866,000 |
| 2009/01/13 | 680 | 687 | 676 | 681 | 711,000 |
| 2009/01/09 | 702 | 703 | 689 | 689 | 466,000 |
| 2009/01/08 | 694 | 708 | 688 | 690 | 486,000 |
| 2009/01/07 | 684 | 703 | 678 | 696 | 1,018,000 |
| 2009/01/06 | 693 | 704 | 690 | 694 | 375,000 |
| 2009/01/05 | 708 | 709 | 689 | 692 | 396,000 |