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 |
---|---|---|---|---|---|
2012/12/28 | 388 | 390 | 383 | 388 | 260,000 |
2012/12/27 | 395 | 395 | 386 | 389 | 330,000 |
2012/12/26 | 392 | 394 | 388 | 394 | 137,000 |
2012/12/25 | 393 | 393 | 385 | 389 | 188,000 |
2012/12/21 | 394 | 396 | 383 | 385 | 277,000 |
2012/12/20 | 392 | 396 | 390 | 393 | 257,000 |
2012/12/19 | 390 | 393 | 386 | 391 | 246,000 |
2012/12/18 | 383 | 391 | 380 | 387 | 392,000 |
2012/12/17 | 371 | 390 | 370 | 380 | 717,000 |
2012/12/14 | 378 | 378 | 367 | 369 | 724,000 |
2012/12/13 | 368 | 373 | 367 | 372 | 396,000 |
2012/12/12 | 365 | 369 | 363 | 367 | 323,000 |
2012/12/11 | 362 | 368 | 359 | 367 | 324,000 |
2012/12/10 | 370 | 370 | 362 | 365 | 254,000 |
2012/12/07 | 373 | 375 | 368 | 370 | 436,000 |
2012/12/06 | 360 | 366 | 359 | 365 | 258,000 |
2012/12/05 | 361 | 365 | 358 | 358 | 650,000 |
2012/12/04 | 364 | 373 | 362 | 366 | 347,000 |
2012/12/03 | 368 | 374 | 359 | 362 | 597,000 |
2012/11/30 | 361 | 365 | 358 | 359 | 528,000 |
2012/11/29 | 355 | 362 | 355 | 361 | 487,000 |
2012/11/28 | 363 | 370 | 353 | 354 | 795,000 |
2012/11/27 | 375 | 380 | 352 | 361 | 715,000 |
2012/11/26 | 384 | 384 | 370 | 370 | 243,000 |
2012/11/22 | 386 | 386 | 376 | 377 | 177,000 |
2012/11/21 | 374 | 383 | 370 | 383 | 338,000 |
2012/11/20 | 369 | 372 | 364 | 372 | 365,000 |
2012/11/19 | 365 | 368 | 362 | 366 | 264,000 |
2012/11/16 | 359 | 363 | 356 | 362 | 191,000 |
2012/11/15 | 350 | 359 | 350 | 357 | 170,000 |
2012/11/14 | 346 | 350 | 345 | 348 | 150,000 |
2012/11/13 | 349 | 349 | 341 | 346 | 165,000 |
2012/11/12 | 346 | 346 | 343 | 345 | 196,000 |
2012/11/09 | 343 | 347 | 342 | 345 | 238,000 |
2012/11/08 | 347 | 352 | 346 | 347 | 294,000 |
2012/11/07 | 361 | 361 | 349 | 349 | 292,000 |
2012/11/06 | 354 | 360 | 354 | 358 | 145,000 |
2012/11/05 | 355 | 356 | 345 | 352 | 416,000 |
2012/11/02 | 360 | 366 | 356 | 358 | 469,000 |
2012/11/01 | 373 | 374 | 358 | 360 | 545,000 |
2012/10/31 | 405 | 406 | 368 | 372 | 881,000 |
2012/10/30 | 400 | 406 | 388 | 390 | 634,000 |
2012/10/29 | 389 | 403 | 386 | 402 | 242,000 |
2012/10/26 | 389 | 389 | 379 | 386 | 214,000 |
2012/10/25 | 380 | 388 | 379 | 388 | 197,000 |
2012/10/24 | 380 | 384 | 377 | 378 | 130,000 |
2012/10/23 | 392 | 392 | 384 | 386 | 135,000 |
2012/10/22 | 373 | 392 | 373 | 390 | 291,000 |
2012/10/19 | 374 | 379 | 372 | 378 | 100,000 |
2012/10/18 | 374 | 377 | 373 | 374 | 121,000 |
2012/10/17 | 373 | 374 | 371 | 373 | 122,000 |
2012/10/16 | 366 | 373 | 365 | 372 | 163,000 |
2012/10/15 | 369 | 369 | 364 | 366 | 103,000 |
2012/10/12 | 364 | 370 | 364 | 368 | 112,000 |
2012/10/11 | 368 | 368 | 361 | 363 | 215,000 |
2012/10/10 | 383 | 383 | 370 | 372 | 168,000 |
2012/10/09 | 380 | 387 | 380 | 383 | 264,000 |
2012/10/05 | 376 | 379 | 375 | 378 | 102,000 |
2012/10/04 | 375 | 380 | 371 | 376 | 229,000 |
2012/10/03 | 363 | 375 | 358 | 373 | 292,000 |
2012/10/02 | 370 | 370 | 362 | 365 | 106,000 |
2012/10/01 | 366 | 369 | 361 | 367 | 186,000 |
2012/09/28 | 379 | 379 | 369 | 373 | 267,000 |
2012/09/27 | 372 | 378 | 369 | 374 | 215,000 |
2012/09/26 | 368 | 377 | 368 | 377 | 158,000 |
2012/09/25 | 377 | 378 | 370 | 378 | 209,000 |
2012/09/24 | 370 | 376 | 366 | 376 | 181,000 |
2012/09/21 | 356 | 372 | 356 | 369 | 248,000 |
2012/09/20 | 361 | 364 | 359 | 360 | 340,000 |
2012/09/19 | 374 | 374 | 363 | 363 | 415,000 |
2012/09/18 | 368 | 376 | 368 | 375 | 218,000 |
2012/09/14 | 368 | 373 | 367 | 369 | 264,000 |
2012/09/13 | 364 | 370 | 362 | 367 | 229,000 |
2012/09/12 | 365 | 371 | 360 | 363 | 338,000 |
2012/09/11 | 368 | 368 | 364 | 366 | 263,000 |
2012/09/10 | 373 | 375 | 368 | 370 | 184,000 |
2012/09/07 | 367 | 374 | 367 | 373 | 225,000 |
2012/09/06 | 373 | 373 | 364 | 366 | 306,000 |
2012/09/05 | 371 | 373 | 369 | 372 | 118,000 |
2012/09/04 | 378 | 379 | 373 | 376 | 195,000 |
2012/09/03 | 383 | 384 | 375 | 378 | 238,000 |
2012/08/31 | 386 | 389 | 380 | 382 | 447,000 |
2012/08/30 | 372 | 386 | 372 | 383 | 418,000 |
2012/08/29 | 364 | 373 | 364 | 371 | 281,000 |
2012/08/28 | 362 | 364 | 360 | 362 | 165,000 |
2012/08/27 | 364 | 367 | 361 | 362 | 160,000 |
2012/08/24 | 365 | 365 | 359 | 363 | 203,000 |
2012/08/23 | 364 | 369 | 362 | 368 | 153,000 |
2012/08/22 | 364 | 370 | 360 | 369 | 192,000 |
2012/08/21 | 368 | 370 | 364 | 368 | 167,000 |
2012/08/20 | 370 | 372 | 365 | 370 | 269,000 |
2012/08/17 | 373 | 373 | 368 | 371 | 119,000 |
2012/08/16 | 369 | 372 | 364 | 372 | 129,000 |
2012/08/15 | 373 | 374 | 364 | 369 | 158,000 |
2012/08/14 | 370 | 375 | 366 | 373 | 221,000 |
2012/08/13 | 370 | 371 | 369 | 370 | 61,000 |
2012/08/10 | 371 | 373 | 367 | 372 | 150,000 |
2012/08/09 | 373 | 373 | 367 | 371 | 170,000 |
2012/08/08 | 368 | 375 | 365 | 370 | 268,000 |
2012/08/07 | 372 | 372 | 367 | 370 | 254,000 |
2012/08/06 | 369 | 376 | 362 | 375 | 419,000 |
2012/08/03 | 366 | 366 | 360 | 364 | 307,000 |
2012/08/02 | 368 | 373 | 364 | 369 | 335,000 |
2012/08/01 | 369 | 369 | 360 | 363 | 345,000 |
2012/07/31 | 369 | 379 | 366 | 371 | 846,000 |
2012/07/30 | 345 | 350 | 343 | 349 | 219,000 |
2012/07/27 | 343 | 345 | 338 | 343 | 220,000 |
2012/07/26 | 339 | 343 | 334 | 342 | 208,000 |
2012/07/25 | 335 | 342 | 329 | 336 | 307,000 |
2012/07/24 | 338 | 339 | 334 | 335 | 198,000 |
2012/07/23 | 333 | 347 | 332 | 342 | 435,000 |
2012/07/20 | 344 | 346 | 339 | 340 | 349,000 |
2012/07/19 | 350 | 355 | 341 | 344 | 478,000 |
2012/07/18 | 369 | 370 | 347 | 350 | 371,000 |
2012/07/17 | 372 | 380 | 368 | 369 | 288,000 |
2012/07/13 | 362 | 378 | 361 | 372 | 369,000 |
2012/07/12 | 366 | 368 | 360 | 362 | 273,000 |
2012/07/11 | 369 | 369 | 366 | 368 | 217,000 |
2012/07/10 | 373 | 376 | 367 | 369 | 555,000 |
2012/07/09 | 365 | 370 | 358 | 365 | 384,000 |
2012/07/06 | 368 | 370 | 361 | 362 | 441,000 |
2012/07/05 | 377 | 380 | 367 | 371 | 382,000 |
2012/07/04 | 376 | 382 | 375 | 381 | 299,000 |
2012/07/03 | 377 | 381 | 374 | 375 | 213,000 |
2012/07/02 | 375 | 379 | 370 | 377 | 265,000 |
2012/06/29 | 390 | 390 | 370 | 376 | 643,000 |
2012/06/28 | 368 | 387 | 368 | 382 | 501,000 |
2012/06/27 | 360 | 370 | 357 | 369 | 218,000 |
2012/06/26 | 362 | 366 | 353 | 358 | 291,000 |
2012/06/25 | 361 | 365 | 357 | 363 | 183,000 |
2012/06/22 | 356 | 360 | 352 | 358 | 172,000 |
2012/06/21 | 359 | 363 | 356 | 361 | 544,000 |
2012/06/20 | 356 | 365 | 354 | 364 | 299,000 |
2012/06/19 | 361 | 364 | 353 | 353 | 287,000 |
2012/06/18 | 361 | 366 | 360 | 364 | 147,000 |
2012/06/15 | 363 | 365 | 356 | 360 | 311,000 |
2012/06/14 | 361 | 367 | 360 | 364 | 265,000 |
2012/06/13 | 364 | 368 | 361 | 363 | 270,000 |
2012/06/12 | 359 | 366 | 355 | 364 | 372,000 |
2012/06/11 | 352 | 366 | 352 | 362 | 439,000 |
2012/06/08 | 354 | 357 | 345 | 351 | 476,000 |
2012/06/07 | 350 | 352 | 347 | 351 | 278,000 |
2012/06/06 | 348 | 352 | 346 | 351 | 280,000 |
2012/06/05 | 338 | 347 | 335 | 347 | 303,000 |
2012/06/04 | 338 | 340 | 326 | 335 | 349,000 |
2012/06/01 | 350 | 359 | 341 | 344 | 832,000 |
2012/05/31 | 348 | 355 | 341 | 353 | 958,000 |
2012/05/30 | 333 | 335 | 324 | 332 | 453,000 |
2012/05/29 | 322 | 332 | 313 | 331 | 453,000 |
2012/05/28 | 329 | 330 | 317 | 322 | 348,000 |
2012/05/25 | 338 | 338 | 327 | 328 | 364,000 |
2012/05/24 | 329 | 336 | 328 | 334 | 468,000 |
2012/05/23 | 336 | 337 | 327 | 329 | 417,000 |
2012/05/22 | 336 | 337 | 332 | 334 | 477,000 |
2012/05/21 | 328 | 337 | 327 | 335 | 881,000 |
2012/05/18 | 325 | 331 | 313 | 330 | 979,000 |
2012/05/17 | 317 | 333 | 314 | 329 | 556,000 |
2012/05/16 | 322 | 327 | 316 | 319 | 398,000 |
2012/05/15 | 328 | 332 | 318 | 322 | 683,000 |
2012/05/14 | 337 | 337 | 321 | 325 | 514,000 |
2012/05/11 | 338 | 345 | 336 | 340 | 780,000 |
2012/05/10 | 319 | 351 | 317 | 343 | 1,475,000 |
2012/05/09 | 329 | 329 | 311 | 317 | 968,000 |
2012/05/08 | 338 | 343 | 336 | 337 | 350,000 |
2012/05/07 | 335 | 340 | 334 | 335 | 425,000 |
2012/05/02 | 347 | 351 | 341 | 343 | 708,000 |
2012/05/01 | 351 | 352 | 346 | 351 | 585,000 |
2012/04/27 | 366 | 366 | 350 | 352 | 803,000 |
2012/04/26 | 372 | 374 | 356 | 359 | 791,000 |
2012/04/25 | 374 | 375 | 370 | 373 | 372,000 |
2012/04/24 | 370 | 374 | 368 | 373 | 325,000 |
2012/04/23 | 372 | 377 | 372 | 373 | 450,000 |
2012/04/20 | 379 | 380 | 373 | 375 | 255,000 |
2012/04/19 | 390 | 390 | 377 | 379 | 358,000 |
2012/04/18 | 394 | 394 | 388 | 391 | 230,000 |
2012/04/17 | 383 | 394 | 383 | 392 | 415,000 |
2012/04/16 | 384 | 388 | 382 | 386 | 295,000 |
2012/04/13 | 383 | 388 | 382 | 385 | 262,000 |
2012/04/12 | 383 | 386 | 378 | 383 | 517,000 |
2012/04/11 | 378 | 379 | 371 | 375 | 370,000 |
2012/04/10 | 388 | 391 | 381 | 381 | 172,000 |
2012/04/09 | 386 | 393 | 386 | 390 | 313,000 |
2012/04/06 | 386 | 390 | 384 | 387 | 260,000 |
2012/04/05 | 390 | 393 | 387 | 389 | 303,000 |
2012/04/04 | 398 | 400 | 391 | 395 | 381,000 |
2012/04/03 | 395 | 403 | 395 | 399 | 537,000 |
2012/04/02 | 402 | 404 | 395 | 398 | 504,000 |
2012/03/30 | 415 | 415 | 395 | 402 | 904,000 |
2012/03/29 | 408 | 416 | 408 | 413 | 297,000 |
2012/03/28 | 419 | 419 | 407 | 412 | 415,000 |
2012/03/27 | 420 | 425 | 419 | 424 | 286,000 |
2012/03/26 | 425 | 425 | 416 | 418 | 198,000 |
2012/03/23 | 423 | 423 | 417 | 418 | 235,000 |
2012/03/22 | 421 | 424 | 419 | 424 | 209,000 |
2012/03/21 | 419 | 422 | 413 | 414 | 315,000 |
2012/03/19 | 425 | 427 | 421 | 424 | 206,000 |
2012/03/16 | 420 | 425 | 418 | 423 | 291,000 |
2012/03/15 | 426 | 426 | 418 | 420 | 538,000 |
2012/03/14 | 434 | 438 | 429 | 429 | 335,000 |
2012/03/13 | 438 | 438 | 431 | 433 | 330,000 |
2012/03/12 | 446 | 446 | 436 | 438 | 200,000 |
2012/03/09 | 450 | 450 | 439 | 443 | 485,000 |
2012/03/08 | 435 | 445 | 435 | 444 | 417,000 |
2012/03/07 | 428 | 435 | 428 | 434 | 338,000 |
2012/03/06 | 431 | 436 | 427 | 430 | 338,000 |
2012/03/05 | 423 | 436 | 421 | 434 | 439,000 |
2012/03/02 | 422 | 428 | 418 | 422 | 359,000 |
2012/03/01 | 425 | 429 | 422 | 423 | 369,000 |
2012/02/29 | 435 | 435 | 422 | 426 | 371,000 |
2012/02/28 | 427 | 433 | 426 | 432 | 221,000 |
2012/02/27 | 433 | 433 | 426 | 426 | 252,000 |
2012/02/24 | 437 | 437 | 428 | 430 | 360,000 |
2012/02/23 | 428 | 435 | 425 | 434 | 240,000 |
2012/02/22 | 416 | 427 | 416 | 425 | 368,000 |
2012/02/21 | 412 | 417 | 411 | 414 | 407,000 |
2012/02/20 | 422 | 422 | 416 | 420 | 434,000 |
2012/02/17 | 423 | 423 | 416 | 419 | 232,000 |
2012/02/16 | 417 | 421 | 416 | 420 | 227,000 |
2012/02/15 | 423 | 424 | 418 | 420 | 572,000 |
2012/02/14 | 418 | 427 | 417 | 425 | 354,000 |
2012/02/13 | 418 | 423 | 416 | 419 | 235,000 |
2012/02/10 | 427 | 427 | 420 | 422 | 210,000 |
2012/02/09 | 421 | 427 | 418 | 425 | 446,000 |
2012/02/08 | 421 | 425 | 421 | 425 | 367,000 |
2012/02/07 | 427 | 428 | 420 | 425 | 501,000 |
2012/02/06 | 425 | 430 | 423 | 427 | 391,000 |
2012/02/03 | 414 | 421 | 411 | 418 | 371,000 |
2012/02/02 | 421 | 425 | 410 | 414 | 521,000 |
2012/02/01 | 406 | 431 | 404 | 420 | 1,419,000 |
2012/01/31 | 399 | 399 | 385 | 398 | 887,000 |
2012/01/30 | 388 | 401 | 388 | 396 | 430,000 |
2012/01/27 | 386 | 390 | 382 | 388 | 293,000 |
2012/01/26 | 400 | 400 | 387 | 388 | 259,000 |
2012/01/25 | 396 | 402 | 395 | 398 | 458,000 |
2012/01/24 | 398 | 400 | 397 | 399 | 300,000 |
2012/01/23 | 385 | 397 | 384 | 397 | 473,000 |
2012/01/20 | 371 | 393 | 369 | 390 | 878,000 |
2012/01/19 | 357 | 367 | 357 | 365 | 525,000 |
2012/01/18 | 356 | 361 | 355 | 359 | 472,000 |
2012/01/17 | 358 | 361 | 352 | 360 | 244,000 |
2012/01/16 | 350 | 360 | 348 | 359 | 352,000 |
2012/01/13 | 361 | 364 | 355 | 357 | 489,000 |
2012/01/12 | 363 | 364 | 359 | 364 | 261,000 |
2012/01/11 | 367 | 367 | 362 | 363 | 309,000 |
2012/01/10 | 367 | 371 | 364 | 368 | 492,000 |
2012/01/06 | 366 | 368 | 359 | 367 | 332,000 |
2012/01/05 | 368 | 375 | 366 | 373 | 184,000 |
2012/01/04 | 373 | 376 | 366 | 373 | 477,000 |