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 |
|---|---|---|---|---|---|
| 2013/12/30 | 597 | 601 | 591 | 593 | 357,000 |
| 2013/12/27 | 580 | 588 | 575 | 588 | 236,000 |
| 2013/12/26 | 570 | 581 | 568 | 579 | 340,000 |
| 2013/12/25 | 553 | 570 | 553 | 570 | 669,000 |
| 2013/12/24 | 540 | 552 | 540 | 550 | 382,000 |
| 2013/12/20 | 552 | 552 | 542 | 544 | 499,000 |
| 2013/12/19 | 558 | 560 | 549 | 553 | 299,000 |
| 2013/12/18 | 548 | 558 | 548 | 556 | 178,000 |
| 2013/12/17 | 554 | 560 | 550 | 553 | 275,000 |
| 2013/12/16 | 561 | 561 | 551 | 554 | 242,000 |
| 2013/12/13 | 577 | 577 | 559 | 564 | 656,000 |
| 2013/12/12 | 574 | 577 | 570 | 577 | 172,000 |
| 2013/12/11 | 574 | 581 | 572 | 578 | 249,000 |
| 2013/12/10 | 578 | 580 | 571 | 578 | 364,000 |
| 2013/12/09 | 575 | 582 | 574 | 580 | 269,000 |
| 2013/12/06 | 576 | 579 | 565 | 572 | 383,000 |
| 2013/12/05 | 576 | 579 | 567 | 572 | 673,000 |
| 2013/12/04 | 581 | 584 | 576 | 578 | 482,000 |
| 2013/12/03 | 589 | 589 | 581 | 582 | 342,000 |
| 2013/12/02 | 583 | 589 | 582 | 588 | 261,000 |
| 2013/11/29 | 588 | 591 | 584 | 585 | 265,000 |
| 2013/11/28 | 585 | 588 | 583 | 588 | 208,000 |
| 2013/11/27 | 592 | 593 | 581 | 583 | 643,000 |
| 2013/11/26 | 605 | 605 | 592 | 597 | 772,000 |
| 2013/11/25 | 606 | 612 | 599 | 611 | 554,000 |
| 2013/11/22 | 619 | 619 | 605 | 609 | 392,000 |
| 2013/11/21 | 609 | 615 | 604 | 614 | 415,000 |
| 2013/11/20 | 606 | 608 | 601 | 603 | 186,000 |
| 2013/11/19 | 611 | 614 | 606 | 609 | 285,000 |
| 2013/11/18 | 613 | 619 | 611 | 613 | 451,000 |
| 2013/11/15 | 615 | 616 | 602 | 608 | 907,000 |
| 2013/11/14 | 611 | 615 | 595 | 610 | 1,799,000 |
| 2013/11/13 | 644 | 644 | 609 | 612 | 1,138,000 |
| 2013/11/12 | 633 | 649 | 631 | 643 | 956,000 |
| 2013/11/11 | 624 | 638 | 624 | 635 | 844,000 |
| 2013/11/08 | 595 | 624 | 593 | 622 | 961,000 |
| 2013/11/07 | 614 | 615 | 597 | 600 | 474,000 |
| 2013/11/06 | 618 | 623 | 613 | 616 | 686,000 |
| 2013/11/05 | 599 | 623 | 599 | 617 | 1,356,000 |
| 2013/11/01 | 605 | 608 | 576 | 589 | 1,505,000 |
| 2013/10/31 | 611 | 623 | 610 | 620 | 944,000 |
| 2013/10/30 | 605 | 614 | 605 | 612 | 858,000 |
| 2013/10/29 | 601 | 610 | 595 | 609 | 596,000 |
| 2013/10/28 | 588 | 601 | 588 | 601 | 348,000 |
| 2013/10/25 | 602 | 602 | 588 | 591 | 384,000 |
| 2013/10/24 | 590 | 604 | 586 | 601 | 649,000 |
| 2013/10/23 | 590 | 603 | 590 | 594 | 1,244,000 |
| 2013/10/22 | 590 | 598 | 586 | 590 | 620,000 |
| 2013/10/21 | 588 | 593 | 587 | 590 | 563,000 |
| 2013/10/18 | 597 | 599 | 586 | 588 | 679,000 |
| 2013/10/17 | 600 | 604 | 593 | 601 | 684,000 |
| 2013/10/16 | 600 | 600 | 594 | 599 | 613,000 |
| 2013/10/15 | 578 | 605 | 578 | 602 | 940,000 |
| 2013/10/11 | 577 | 583 | 570 | 576 | 982,000 |
| 2013/10/10 | 567 | 574 | 564 | 571 | 678,000 |
| 2013/10/09 | 560 | 573 | 560 | 567 | 837,000 |
| 2013/10/08 | 562 | 574 | 562 | 566 | 700,000 |
| 2013/10/07 | 575 | 576 | 562 | 568 | 521,000 |
| 2013/10/04 | 576 | 582 | 571 | 577 | 372,000 |
| 2013/10/03 | 575 | 582 | 566 | 577 | 798,000 |
| 2013/10/02 | 580 | 585 | 571 | 580 | 553,000 |
| 2013/10/01 | 592 | 592 | 574 | 581 | 1,115,000 |
| 2013/09/30 | 612 | 624 | 592 | 594 | 1,526,000 |
| 2013/09/27 | 597 | 597 | 584 | 592 | 362,000 |
| 2013/09/26 | 572 | 597 | 570 | 596 | 335,000 |
| 2013/09/25 | 600 | 600 | 574 | 577 | 425,000 |
| 2013/09/24 | 582 | 603 | 578 | 596 | 574,000 |
| 2013/09/20 | 582 | 586 | 575 | 581 | 624,000 |
| 2013/09/19 | 586 | 587 | 575 | 586 | 642,000 |
| 2013/09/18 | 595 | 596 | 587 | 588 | 416,000 |
| 2013/09/17 | 610 | 612 | 592 | 598 | 573,000 |
| 2013/09/13 | 594 | 609 | 593 | 603 | 977,000 |
| 2013/09/12 | 580 | 598 | 573 | 596 | 740,000 |
| 2013/09/11 | 601 | 605 | 576 | 580 | 1,097,000 |
| 2013/09/10 | 558 | 600 | 558 | 598 | 1,717,000 |
| 2013/09/09 | 560 | 569 | 543 | 550 | 1,465,000 |
| 2013/09/06 | 517 | 521 | 508 | 519 | 364,000 |
| 2013/09/05 | 521 | 522 | 517 | 519 | 194,000 |
| 2013/09/04 | 514 | 522 | 513 | 521 | 210,000 |
| 2013/09/03 | 520 | 526 | 518 | 524 | 205,000 |
| 2013/09/02 | 505 | 519 | 504 | 515 | 231,000 |
| 2013/08/30 | 524 | 524 | 508 | 510 | 366,000 |
| 2013/08/29 | 515 | 523 | 514 | 519 | 382,000 |
| 2013/08/28 | 521 | 521 | 500 | 512 | 459,000 |
| 2013/08/27 | 522 | 526 | 517 | 521 | 300,000 |
| 2013/08/26 | 531 | 533 | 526 | 527 | 277,000 |
| 2013/08/23 | 540 | 540 | 525 | 527 | 475,000 |
| 2013/08/22 | 523 | 541 | 520 | 535 | 509,000 |
| 2013/08/21 | 530 | 535 | 513 | 524 | 550,000 |
| 2013/08/20 | 525 | 535 | 523 | 530 | 646,000 |
| 2013/08/19 | 520 | 526 | 519 | 525 | 329,000 |
| 2013/08/16 | 525 | 525 | 520 | 520 | 347,000 |
| 2013/08/15 | 531 | 531 | 525 | 526 | 268,000 |
| 2013/08/14 | 524 | 538 | 518 | 534 | 692,000 |
| 2013/08/13 | 506 | 528 | 506 | 524 | 871,000 |
| 2013/08/12 | 507 | 525 | 497 | 498 | 686,000 |
| 2013/08/09 | 496 | 502 | 492 | 495 | 297,000 |
| 2013/08/08 | 502 | 507 | 495 | 495 | 386,000 |
| 2013/08/07 | 508 | 520 | 503 | 510 | 1,050,000 |
| 2013/08/06 | 494 | 510 | 490 | 508 | 599,000 |
| 2013/08/05 | 492 | 498 | 489 | 493 | 689,000 |
| 2013/08/02 | 499 | 502 | 489 | 499 | 518,000 |
| 2013/08/01 | 498 | 503 | 487 | 499 | 875,000 |
| 2013/07/31 | 497 | 505 | 482 | 493 | 1,071,000 |
| 2013/07/30 | 471 | 498 | 471 | 496 | 1,655,000 |
| 2013/07/29 | 469 | 472 | 455 | 470 | 744,000 |
| 2013/07/26 | 471 | 473 | 465 | 469 | 689,000 |
| 2013/07/25 | 482 | 482 | 474 | 476 | 278,000 |
| 2013/07/24 | 488 | 490 | 481 | 482 | 522,000 |
| 2013/07/23 | 499 | 499 | 483 | 493 | 618,000 |
| 2013/07/22 | 484 | 501 | 483 | 500 | 913,000 |
| 2013/07/19 | 489 | 490 | 476 | 483 | 631,000 |
| 2013/07/18 | 490 | 490 | 485 | 489 | 537,000 |
| 2013/07/17 | 468 | 493 | 466 | 491 | 1,214,000 |
| 2013/07/16 | 468 | 468 | 463 | 468 | 269,000 |
| 2013/07/12 | 473 | 473 | 458 | 462 | 617,000 |
| 2013/07/11 | 458 | 473 | 457 | 472 | 494,000 |
| 2013/07/10 | 460 | 464 | 455 | 459 | 736,000 |
| 2013/07/09 | 455 | 458 | 451 | 458 | 611,000 |
| 2013/07/08 | 452 | 458 | 450 | 451 | 780,000 |
| 2013/07/05 | 458 | 458 | 447 | 448 | 597,000 |
| 2013/07/04 | 448 | 459 | 448 | 451 | 610,000 |
| 2013/07/03 | 443 | 450 | 442 | 450 | 1,142,000 |
| 2013/07/02 | 432 | 443 | 431 | 442 | 413,000 |
| 2013/07/01 | 425 | 431 | 424 | 427 | 457,000 |
| 2013/06/28 | 421 | 425 | 418 | 424 | 497,000 |
| 2013/06/27 | 416 | 417 | 411 | 417 | 606,000 |
| 2013/06/26 | 421 | 422 | 411 | 413 | 248,000 |
| 2013/06/25 | 417 | 421 | 411 | 419 | 706,000 |
| 2013/06/24 | 419 | 423 | 412 | 415 | 792,000 |
| 2013/06/21 | 409 | 416 | 404 | 416 | 373,000 |
| 2013/06/20 | 414 | 419 | 411 | 417 | 460,000 |
| 2013/06/19 | 420 | 425 | 413 | 417 | 446,000 |
| 2013/06/18 | 417 | 419 | 413 | 418 | 515,000 |
| 2013/06/17 | 404 | 417 | 404 | 416 | 440,000 |
| 2013/06/14 | 411 | 411 | 403 | 403 | 698,000 |
| 2013/06/13 | 415 | 415 | 400 | 400 | 654,000 |
| 2013/06/12 | 425 | 427 | 412 | 419 | 654,000 |
| 2013/06/11 | 427 | 439 | 427 | 431 | 579,000 |
| 2013/06/10 | 414 | 440 | 411 | 433 | 555,000 |
| 2013/06/07 | 407 | 412 | 397 | 406 | 755,000 |
| 2013/06/06 | 428 | 434 | 413 | 415 | 551,000 |
| 2013/06/05 | 428 | 451 | 423 | 436 | 1,357,000 |
| 2013/06/04 | 409 | 432 | 407 | 428 | 951,000 |
| 2013/06/03 | 419 | 421 | 406 | 408 | 426,000 |
| 2013/05/31 | 423 | 431 | 411 | 419 | 911,000 |
| 2013/05/30 | 416 | 428 | 407 | 417 | 940,000 |
| 2013/05/29 | 421 | 425 | 416 | 420 | 393,000 |
| 2013/05/28 | 420 | 426 | 415 | 419 | 687,000 |
| 2013/05/27 | 439 | 442 | 421 | 421 | 362,000 |
| 2013/05/24 | 439 | 449 | 433 | 439 | 595,000 |
| 2013/05/23 | 465 | 467 | 433 | 434 | 747,000 |
| 2013/05/22 | 465 | 469 | 460 | 468 | 509,000 |
| 2013/05/21 | 466 | 480 | 461 | 464 | 882,000 |
| 2013/05/20 | 439 | 468 | 436 | 466 | 1,388,000 |
| 2013/05/17 | 416 | 433 | 415 | 429 | 531,000 |
| 2013/05/16 | 426 | 427 | 413 | 420 | 807,000 |
| 2013/05/15 | 428 | 429 | 422 | 424 | 749,000 |
| 2013/05/14 | 427 | 431 | 422 | 428 | 909,000 |
| 2013/05/13 | 436 | 439 | 432 | 435 | 380,000 |
| 2013/05/10 | 437 | 441 | 433 | 436 | 324,000 |
| 2013/05/09 | 439 | 441 | 428 | 434 | 354,000 |
| 2013/05/08 | 444 | 449 | 436 | 437 | 659,000 |
| 2013/05/07 | 447 | 450 | 443 | 443 | 497,000 |
| 2013/05/02 | 434 | 448 | 429 | 443 | 847,000 |
| 2013/05/01 | 434 | 437 | 424 | 430 | 1,087,000 |
| 2013/04/30 | 440 | 447 | 438 | 442 | 482,000 |
| 2013/04/26 | 447 | 450 | 437 | 438 | 408,000 |
| 2013/04/25 | 445 | 448 | 439 | 444 | 279,000 |
| 2013/04/24 | 426 | 444 | 426 | 444 | 698,000 |
| 2013/04/23 | 425 | 428 | 420 | 425 | 524,000 |
| 2013/04/22 | 420 | 427 | 419 | 425 | 471,000 |
| 2013/04/19 | 419 | 422 | 413 | 416 | 507,000 |
| 2013/04/18 | 420 | 428 | 418 | 419 | 397,000 |
| 2013/04/17 | 424 | 425 | 419 | 420 | 298,000 |
| 2013/04/16 | 415 | 427 | 415 | 426 | 499,000 |
| 2013/04/15 | 419 | 427 | 419 | 423 | 385,000 |
| 2013/04/12 | 417 | 421 | 415 | 419 | 464,000 |
| 2013/04/11 | 422 | 427 | 419 | 422 | 445,000 |
| 2013/04/10 | 419 | 426 | 416 | 423 | 605,000 |
| 2013/04/09 | 428 | 431 | 419 | 421 | 557,000 |
| 2013/04/08 | 436 | 441 | 426 | 436 | 367,000 |
| 2013/04/05 | 432 | 447 | 432 | 437 | 483,000 |
| 2013/04/04 | 418 | 428 | 410 | 428 | 221,000 |
| 2013/04/03 | 407 | 424 | 403 | 418 | 429,000 |
| 2013/04/02 | 406 | 419 | 400 | 411 | 540,000 |
| 2013/04/01 | 429 | 429 | 403 | 403 | 323,000 |
| 2013/03/29 | 436 | 438 | 431 | 435 | 430,000 |
| 2013/03/28 | 434 | 434 | 426 | 433 | 163,000 |
| 2013/03/27 | 431 | 436 | 431 | 434 | 193,000 |
| 2013/03/26 | 425 | 441 | 424 | 438 | 324,000 |
| 2013/03/25 | 436 | 436 | 428 | 428 | 261,000 |
| 2013/03/22 | 433 | 436 | 429 | 429 | 207,000 |
| 2013/03/21 | 438 | 441 | 436 | 436 | 316,000 |
| 2013/03/19 | 430 | 441 | 428 | 440 | 350,000 |
| 2013/03/18 | 430 | 431 | 423 | 423 | 304,000 |
| 2013/03/15 | 438 | 438 | 427 | 435 | 643,000 |
| 2013/03/14 | 414 | 434 | 414 | 433 | 802,000 |
| 2013/03/13 | 433 | 435 | 394 | 412 | 1,502,000 |
| 2013/03/12 | 445 | 446 | 435 | 435 | 334,000 |
| 2013/03/11 | 443 | 452 | 441 | 445 | 416,000 |
| 2013/03/08 | 446 | 448 | 441 | 441 | 395,000 |
| 2013/03/07 | 450 | 450 | 443 | 446 | 267,000 |
| 2013/03/06 | 456 | 459 | 448 | 452 | 283,000 |
| 2013/03/05 | 455 | 456 | 449 | 451 | 202,000 |
| 2013/03/04 | 449 | 455 | 448 | 451 | 288,000 |
| 2013/03/01 | 443 | 447 | 440 | 443 | 155,000 |
| 2013/02/28 | 444 | 445 | 434 | 444 | 196,000 |
| 2013/02/27 | 434 | 445 | 432 | 442 | 285,000 |
| 2013/02/26 | 437 | 438 | 425 | 429 | 339,000 |
| 2013/02/25 | 445 | 445 | 436 | 437 | 172,000 |
| 2013/02/22 | 435 | 440 | 428 | 438 | 227,000 |
| 2013/02/21 | 436 | 444 | 434 | 435 | 309,000 |
| 2013/02/20 | 438 | 443 | 436 | 440 | 204,000 |
| 2013/02/19 | 430 | 437 | 430 | 435 | 244,000 |
| 2013/02/18 | 425 | 435 | 424 | 432 | 160,000 |
| 2013/02/15 | 427 | 430 | 417 | 425 | 366,000 |
| 2013/02/14 | 427 | 431 | 424 | 426 | 313,000 |
| 2013/02/13 | 440 | 441 | 429 | 432 | 281,000 |
| 2013/02/12 | 448 | 450 | 442 | 444 | 683,000 |
| 2013/02/08 | 438 | 441 | 428 | 437 | 391,000 |
| 2013/02/07 | 428 | 447 | 422 | 446 | 769,000 |
| 2013/02/06 | 426 | 428 | 416 | 418 | 463,000 |
| 2013/02/05 | 415 | 426 | 413 | 420 | 699,000 |
| 2013/02/04 | 409 | 415 | 406 | 408 | 510,000 |
| 2013/02/01 | 412 | 414 | 400 | 407 | 634,000 |
| 2013/01/31 | 431 | 432 | 403 | 411 | 921,000 |
| 2013/01/30 | 424 | 429 | 420 | 423 | 499,000 |
| 2013/01/29 | 414 | 425 | 412 | 416 | 413,000 |
| 2013/01/28 | 410 | 415 | 405 | 409 | 289,000 |
| 2013/01/25 | 405 | 407 | 400 | 407 | 284,000 |
| 2013/01/24 | 396 | 399 | 394 | 397 | 195,000 |
| 2013/01/23 | 398 | 399 | 394 | 396 | 374,000 |
| 2013/01/22 | 390 | 402 | 385 | 398 | 350,000 |
| 2013/01/21 | 388 | 392 | 383 | 387 | 299,000 |
| 2013/01/18 | 390 | 394 | 385 | 388 | 298,000 |
| 2013/01/17 | 387 | 389 | 378 | 386 | 387,000 |
| 2013/01/16 | 391 | 394 | 383 | 387 | 407,000 |
| 2013/01/15 | 391 | 397 | 389 | 395 | 583,000 |
| 2013/01/11 | 397 | 398 | 390 | 391 | 249,000 |
| 2013/01/10 | 394 | 399 | 393 | 395 | 272,000 |
| 2013/01/09 | 387 | 394 | 386 | 392 | 129,000 |
| 2013/01/08 | 386 | 395 | 384 | 387 | 410,000 |
| 2013/01/07 | 398 | 399 | 376 | 385 | 402,000 |
| 2013/01/04 | 399 | 399 | 390 | 397 | 394,000 |