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 |
|---|---|---|---|---|---|
| 2010/12/30 | 545 | 548 | 544 | 545 | 206,000 |
| 2010/12/29 | 544 | 549 | 542 | 547 | 230,000 |
| 2010/12/28 | 543 | 544 | 540 | 543 | 139,000 |
| 2010/12/27 | 540 | 544 | 539 | 542 | 262,000 |
| 2010/12/24 | 550 | 550 | 540 | 544 | 585,000 |
| 2010/12/22 | 557 | 558 | 550 | 553 | 588,000 |
| 2010/12/21 | 552 | 565 | 550 | 561 | 818,000 |
| 2010/12/20 | 553 | 553 | 543 | 548 | 248,000 |
| 2010/12/17 | 556 | 556 | 549 | 554 | 466,000 |
| 2010/12/16 | 551 | 556 | 550 | 555 | 360,000 |
| 2010/12/15 | 549 | 550 | 539 | 550 | 443,000 |
| 2010/12/14 | 543 | 548 | 537 | 548 | 477,000 |
| 2010/12/13 | 539 | 543 | 532 | 543 | 315,000 |
| 2010/12/10 | 546 | 546 | 535 | 539 | 1,035,000 |
| 2010/12/09 | 533 | 539 | 527 | 536 | 561,000 |
| 2010/12/08 | 529 | 537 | 525 | 536 | 548,000 |
| 2010/12/07 | 524 | 528 | 517 | 527 | 583,000 |
| 2010/12/06 | 505 | 523 | 505 | 520 | 569,000 |
| 2010/12/03 | 509 | 514 | 504 | 508 | 289,000 |
| 2010/12/02 | 509 | 512 | 505 | 510 | 370,000 |
| 2010/12/01 | 507 | 508 | 494 | 505 | 557,000 |
| 2010/11/30 | 493 | 509 | 493 | 506 | 1,067,000 |
| 2010/11/29 | 493 | 493 | 488 | 491 | 156,000 |
| 2010/11/26 | 492 | 495 | 488 | 489 | 298,000 |
| 2010/11/25 | 487 | 495 | 484 | 492 | 233,000 |
| 2010/11/24 | 490 | 493 | 485 | 488 | 271,000 |
| 2010/11/22 | 498 | 498 | 491 | 493 | 268,000 |
| 2010/11/19 | 487 | 492 | 485 | 491 | 332,000 |
| 2010/11/18 | 474 | 483 | 472 | 483 | 327,000 |
| 2010/11/17 | 465 | 472 | 465 | 471 | 271,000 |
| 2010/11/16 | 475 | 476 | 469 | 471 | 334,000 |
| 2010/11/15 | 466 | 473 | 464 | 472 | 238,000 |
| 2010/11/12 | 462 | 467 | 462 | 466 | 507,000 |
| 2010/11/11 | 467 | 473 | 464 | 464 | 686,000 |
| 2010/11/10 | 468 | 475 | 465 | 466 | 550,000 |
| 2010/11/09 | 469 | 473 | 467 | 470 | 575,000 |
| 2010/11/08 | 478 | 478 | 470 | 472 | 427,000 |
| 2010/11/05 | 473 | 480 | 472 | 479 | 496,000 |
| 2010/11/04 | 470 | 476 | 467 | 470 | 338,000 |
| 2010/11/02 | 466 | 471 | 463 | 469 | 307,000 |
| 2010/11/01 | 470 | 471 | 462 | 466 | 329,000 |
| 2010/10/29 | 467 | 472 | 462 | 469 | 381,000 |
| 2010/10/28 | 478 | 480 | 470 | 474 | 615,000 |
| 2010/10/27 | 485 | 488 | 480 | 481 | 353,000 |
| 2010/10/26 | 481 | 488 | 481 | 484 | 226,000 |
| 2010/10/25 | 481 | 488 | 481 | 485 | 218,000 |
| 2010/10/22 | 483 | 486 | 482 | 482 | 195,000 |
| 2010/10/21 | 492 | 492 | 480 | 482 | 280,000 |
| 2010/10/20 | 498 | 498 | 484 | 486 | 341,000 |
| 2010/10/19 | 495 | 502 | 493 | 497 | 220,000 |
| 2010/10/18 | 493 | 498 | 492 | 495 | 193,000 |
| 2010/10/15 | 503 | 504 | 492 | 494 | 279,000 |
| 2010/10/14 | 506 | 506 | 501 | 503 | 199,000 |
| 2010/10/13 | 503 | 505 | 498 | 500 | 165,000 |
| 2010/10/12 | 517 | 517 | 500 | 500 | 314,000 |
| 2010/10/08 | 509 | 518 | 509 | 513 | 388,000 |
| 2010/10/07 | 501 | 510 | 501 | 507 | 180,000 |
| 2010/10/06 | 499 | 504 | 498 | 504 | 216,000 |
| 2010/10/05 | 500 | 502 | 492 | 499 | 223,000 |
| 2010/10/04 | 507 | 507 | 501 | 501 | 195,000 |
| 2010/10/01 | 505 | 507 | 502 | 505 | 349,000 |
| 2010/09/30 | 516 | 520 | 500 | 500 | 276,000 |
| 2010/09/29 | 499 | 517 | 499 | 514 | 873,000 |
| 2010/09/28 | 495 | 497 | 494 | 497 | 144,000 |
| 2010/09/27 | 496 | 500 | 493 | 500 | 207,000 |
| 2010/09/24 | 499 | 501 | 495 | 495 | 332,000 |
| 2010/09/22 | 501 | 504 | 500 | 500 | 274,000 |
| 2010/09/21 | 514 | 514 | 500 | 503 | 356,000 |
| 2010/09/17 | 499 | 509 | 498 | 506 | 511,000 |
| 2010/09/16 | 503 | 503 | 497 | 498 | 174,000 |
| 2010/09/15 | 495 | 504 | 495 | 500 | 304,000 |
| 2010/09/14 | 495 | 498 | 493 | 496 | 399,000 |
| 2010/09/13 | 499 | 503 | 495 | 498 | 325,000 |
| 2010/09/10 | 498 | 502 | 496 | 497 | 358,000 |
| 2010/09/09 | 492 | 500 | 491 | 499 | 252,000 |
| 2010/09/08 | 491 | 498 | 490 | 491 | 293,000 |
| 2010/09/07 | 502 | 502 | 495 | 497 | 353,000 |
| 2010/09/06 | 495 | 504 | 491 | 503 | 442,000 |
| 2010/09/03 | 494 | 498 | 489 | 497 | 457,000 |
| 2010/09/02 | 499 | 509 | 491 | 495 | 514,000 |
| 2010/09/01 | 496 | 499 | 490 | 497 | 384,000 |
| 2010/08/31 | 504 | 504 | 495 | 496 | 279,000 |
| 2010/08/30 | 515 | 519 | 507 | 513 | 237,000 |
| 2010/08/27 | 498 | 509 | 498 | 508 | 243,000 |
| 2010/08/26 | 503 | 505 | 498 | 505 | 177,000 |
| 2010/08/25 | 501 | 507 | 499 | 502 | 245,000 |
| 2010/08/24 | 511 | 511 | 503 | 507 | 234,000 |
| 2010/08/23 | 518 | 520 | 514 | 516 | 249,000 |
| 2010/08/20 | 516 | 523 | 515 | 517 | 184,000 |
| 2010/08/19 | 529 | 530 | 521 | 524 | 290,000 |
| 2010/08/18 | 523 | 532 | 518 | 528 | 445,000 |
| 2010/08/17 | 516 | 518 | 512 | 518 | 237,000 |
| 2010/08/16 | 505 | 519 | 498 | 519 | 359,000 |
| 2010/08/13 | 512 | 513 | 504 | 511 | 449,000 |
| 2010/08/12 | 507 | 516 | 505 | 514 | 255,000 |
| 2010/08/11 | 525 | 526 | 515 | 517 | 548,000 |
| 2010/08/10 | 537 | 541 | 528 | 533 | 579,000 |
| 2010/08/09 | 533 | 538 | 531 | 537 | 336,000 |
| 2010/08/06 | 534 | 541 | 534 | 540 | 458,000 |
| 2010/08/05 | 530 | 535 | 527 | 533 | 355,000 |
| 2010/08/04 | 525 | 526 | 519 | 523 | 506,000 |
| 2010/08/03 | 529 | 535 | 528 | 530 | 586,000 |
| 2010/08/02 | 523 | 530 | 518 | 527 | 670,000 |
| 2010/07/30 | 515 | 516 | 510 | 513 | 568,000 |
| 2010/07/29 | 516 | 517 | 509 | 511 | 265,000 |
| 2010/07/28 | 518 | 520 | 511 | 516 | 453,000 |
| 2010/07/27 | 505 | 515 | 504 | 513 | 321,000 |
| 2010/07/26 | 509 | 512 | 504 | 505 | 210,000 |
| 2010/07/23 | 497 | 511 | 497 | 505 | 331,000 |
| 2010/07/22 | 495 | 502 | 491 | 492 | 621,000 |
| 2010/07/21 | 507 | 508 | 498 | 500 | 520,000 |
| 2010/07/20 | 505 | 507 | 498 | 503 | 899,000 |
| 2010/07/16 | 523 | 525 | 518 | 521 | 245,000 |
| 2010/07/15 | 526 | 528 | 522 | 523 | 258,000 |
| 2010/07/14 | 525 | 533 | 523 | 528 | 319,000 |
| 2010/07/13 | 533 | 533 | 520 | 520 | 324,000 |
| 2010/07/12 | 531 | 539 | 528 | 529 | 454,000 |
| 2010/07/09 | 538 | 539 | 530 | 535 | 355,000 |
| 2010/07/08 | 539 | 540 | 530 | 535 | 273,000 |
| 2010/07/07 | 528 | 530 | 523 | 530 | 210,000 |
| 2010/07/06 | 519 | 532 | 516 | 531 | 428,000 |
| 2010/07/05 | 522 | 532 | 521 | 525 | 362,000 |
| 2010/07/02 | 526 | 531 | 520 | 525 | 327,000 |
| 2010/07/01 | 528 | 528 | 521 | 523 | 364,000 |
| 2010/06/30 | 535 | 540 | 526 | 527 | 527,000 |
| 2010/06/29 | 541 | 544 | 538 | 540 | 256,000 |
| 2010/06/28 | 541 | 541 | 537 | 540 | 206,000 |
| 2010/06/25 | 545 | 545 | 541 | 542 | 219,000 |
| 2010/06/24 | 550 | 554 | 548 | 549 | 186,000 |
| 2010/06/23 | 554 | 554 | 549 | 550 | 198,000 |
| 2010/06/22 | 557 | 564 | 557 | 561 | 305,000 |
| 2010/06/21 | 567 | 567 | 557 | 559 | 461,000 |
| 2010/06/18 | 547 | 550 | 541 | 549 | 737,000 |
| 2010/06/17 | 558 | 558 | 544 | 546 | 524,000 |
| 2010/06/16 | 559 | 561 | 554 | 560 | 351,000 |
| 2010/06/15 | 560 | 560 | 553 | 554 | 231,000 |
| 2010/06/14 | 557 | 560 | 555 | 558 | 304,000 |
| 2010/06/11 | 554 | 554 | 547 | 548 | 498,000 |
| 2010/06/10 | 551 | 551 | 543 | 549 | 288,000 |
| 2010/06/09 | 550 | 551 | 542 | 551 | 275,000 |
| 2010/06/08 | 556 | 557 | 549 | 552 | 415,000 |
| 2010/06/07 | 563 | 566 | 555 | 556 | 347,000 |
| 2010/06/04 | 571 | 583 | 569 | 580 | 750,000 |
| 2010/06/03 | 563 | 567 | 559 | 565 | 390,000 |
| 2010/06/02 | 565 | 566 | 558 | 563 | 590,000 |
| 2010/06/01 | 558 | 571 | 553 | 570 | 584,000 |
| 2010/05/31 | 546 | 559 | 546 | 556 | 519,000 |
| 2010/05/28 | 545 | 546 | 540 | 544 | 668,000 |
| 2010/05/27 | 543 | 547 | 537 | 538 | 449,000 |
| 2010/05/26 | 545 | 552 | 539 | 542 | 527,000 |
| 2010/05/25 | 554 | 562 | 548 | 551 | 607,000 |
| 2010/05/24 | 561 | 568 | 557 | 560 | 355,000 |
| 2010/05/21 | 565 | 565 | 555 | 560 | 444,000 |
| 2010/05/20 | 571 | 578 | 569 | 575 | 438,000 |
| 2010/05/19 | 586 | 587 | 567 | 577 | 683,000 |
| 2010/05/18 | 592 | 599 | 582 | 586 | 609,000 |
| 2010/05/17 | 594 | 594 | 581 | 588 | 671,000 |
| 2010/05/14 | 588 | 601 | 587 | 596 | 572,000 |
| 2010/05/13 | 596 | 597 | 586 | 594 | 656,000 |
| 2010/05/12 | 599 | 599 | 580 | 590 | 893,000 |
| 2010/05/11 | 606 | 606 | 596 | 600 | 660,000 |
| 2010/05/10 | 599 | 604 | 592 | 603 | 375,000 |
| 2010/05/07 | 610 | 611 | 597 | 601 | 818,000 |
| 2010/05/06 | 612 | 618 | 601 | 614 | 657,000 |
| 2010/04/30 | 614 | 623 | 607 | 613 | 554,000 |
| 2010/04/28 | 615 | 620 | 611 | 614 | 484,000 |
| 2010/04/27 | 628 | 628 | 618 | 621 | 536,000 |
| 2010/04/26 | 634 | 636 | 631 | 635 | 505,000 |
| 2010/04/23 | 625 | 633 | 620 | 632 | 619,000 |
| 2010/04/22 | 619 | 624 | 612 | 622 | 533,000 |
| 2010/04/21 | 619 | 623 | 614 | 621 | 551,000 |
| 2010/04/20 | 612 | 618 | 607 | 611 | 551,000 |
| 2010/04/19 | 605 | 607 | 600 | 602 | 355,000 |
| 2010/04/16 | 609 | 611 | 606 | 609 | 330,000 |
| 2010/04/15 | 618 | 618 | 609 | 613 | 291,000 |
| 2010/04/14 | 610 | 613 | 606 | 610 | 272,000 |
| 2010/04/13 | 609 | 612 | 604 | 609 | 355,000 |
| 2010/04/12 | 616 | 623 | 611 | 612 | 699,000 |
| 2010/04/09 | 604 | 617 | 604 | 615 | 547,000 |
| 2010/04/08 | 603 | 611 | 599 | 607 | 559,000 |
| 2010/04/07 | 598 | 606 | 597 | 604 | 400,000 |
| 2010/04/06 | 602 | 602 | 596 | 600 | 348,000 |
| 2010/04/05 | 592 | 602 | 592 | 601 | 437,000 |
| 2010/04/02 | 599 | 599 | 588 | 591 | 405,000 |
| 2010/04/01 | 590 | 599 | 586 | 598 | 526,000 |
| 2010/03/31 | 590 | 598 | 588 | 594 | 365,000 |
| 2010/03/30 | 590 | 590 | 581 | 586 | 371,000 |
| 2010/03/29 | 582 | 587 | 579 | 585 | 199,000 |
| 2010/03/26 | 583 | 587 | 581 | 586 | 368,000 |
| 2010/03/25 | 586 | 586 | 578 | 580 | 383,000 |
| 2010/03/24 | 582 | 585 | 577 | 581 | 429,000 |
| 2010/03/23 | 590 | 590 | 582 | 585 | 413,000 |
| 2010/03/19 | 577 | 586 | 576 | 586 | 436,000 |
| 2010/03/18 | 582 | 585 | 576 | 579 | 396,000 |
| 2010/03/17 | 574 | 578 | 570 | 578 | 537,000 |
| 2010/03/16 | 569 | 573 | 566 | 567 | 305,000 |
| 2010/03/15 | 562 | 568 | 560 | 566 | 363,000 |
| 2010/03/12 | 556 | 557 | 552 | 557 | 239,000 |
| 2010/03/11 | 552 | 555 | 551 | 552 | 379,000 |
| 2010/03/10 | 557 | 560 | 552 | 552 | 370,000 |
| 2010/03/09 | 564 | 564 | 556 | 558 | 270,000 |
| 2010/03/08 | 572 | 572 | 559 | 562 | 260,000 |
| 2010/03/05 | 554 | 566 | 554 | 564 | 192,000 |
| 2010/03/04 | 562 | 562 | 554 | 554 | 230,000 |
| 2010/03/03 | 565 | 566 | 558 | 562 | 287,000 |
| 2010/03/02 | 565 | 565 | 560 | 564 | 156,000 |
| 2010/03/01 | 559 | 564 | 559 | 560 | 159,000 |
| 2010/02/26 | 558 | 564 | 558 | 560 | 276,000 |
| 2010/02/25 | 562 | 564 | 556 | 557 | 277,000 |
| 2010/02/24 | 561 | 562 | 558 | 559 | 282,000 |
| 2010/02/23 | 567 | 568 | 561 | 566 | 330,000 |
| 2010/02/22 | 572 | 580 | 567 | 573 | 391,000 |
| 2010/02/19 | 572 | 573 | 562 | 564 | 341,000 |
| 2010/02/18 | 572 | 574 | 568 | 572 | 321,000 |
| 2010/02/17 | 572 | 576 | 571 | 575 | 426,000 |
| 2010/02/16 | 570 | 575 | 570 | 571 | 177,000 |
| 2010/02/15 | 571 | 574 | 568 | 570 | 244,000 |
| 2010/02/12 | 572 | 575 | 569 | 571 | 228,000 |
| 2010/02/10 | 576 | 576 | 569 | 569 | 227,000 |
| 2010/02/09 | 571 | 573 | 567 | 572 | 310,000 |
| 2010/02/08 | 578 | 578 | 567 | 571 | 290,000 |
| 2010/02/05 | 579 | 581 | 573 | 578 | 312,000 |
| 2010/02/04 | 590 | 590 | 584 | 589 | 371,000 |
| 2010/02/03 | 577 | 585 | 575 | 581 | 363,000 |
| 2010/02/02 | 578 | 583 | 570 | 576 | 438,000 |
| 2010/02/01 | 576 | 578 | 571 | 577 | 325,000 |
| 2010/01/29 | 589 | 589 | 576 | 576 | 315,000 |
| 2010/01/28 | 591 | 591 | 583 | 590 | 430,000 |
| 2010/01/27 | 586 | 589 | 581 | 582 | 283,000 |
| 2010/01/26 | 593 | 596 | 583 | 583 | 340,000 |
| 2010/01/25 | 590 | 595 | 586 | 593 | 421,000 |
| 2010/01/22 | 602 | 605 | 596 | 600 | 444,000 |
| 2010/01/21 | 619 | 619 | 608 | 612 | 551,000 |
| 2010/01/20 | 621 | 626 | 616 | 621 | 420,000 |
| 2010/01/19 | 622 | 623 | 616 | 620 | 276,000 |
| 2010/01/18 | 620 | 624 | 619 | 622 | 179,000 |
| 2010/01/15 | 619 | 624 | 616 | 624 | 292,000 |
| 2010/01/14 | 627 | 627 | 614 | 619 | 372,000 |
| 2010/01/13 | 627 | 629 | 620 | 620 | 529,000 |
| 2010/01/12 | 621 | 636 | 620 | 633 | 467,000 |
| 2010/01/08 | 613 | 630 | 611 | 627 | 866,000 |
| 2010/01/07 | 628 | 628 | 614 | 616 | 911,000 |
| 2010/01/06 | 626 | 631 | 623 | 628 | 627,000 |
| 2010/01/05 | 650 | 654 | 630 | 632 | 1,995,000 |
| 2010/01/04 | 599 | 615 | 595 | 611 | 503,000 |