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 |
---|---|---|---|---|---|
2014/12/30 | 705 | 705 | 689 | 692 | 493,000 |
2014/12/29 | 698 | 710 | 695 | 705 | 545,000 |
2014/12/26 | 691 | 699 | 690 | 698 | 191,000 |
2014/12/25 | 693 | 695 | 689 | 691 | 145,000 |
2014/12/24 | 694 | 698 | 689 | 693 | 274,000 |
2014/12/22 | 687 | 694 | 680 | 693 | 534,000 |
2014/12/19 | 681 | 687 | 675 | 678 | 896,000 |
2014/12/18 | 679 | 689 | 678 | 687 | 796,000 |
2014/12/17 | 666 | 683 | 666 | 672 | 785,000 |
2014/12/16 | 663 | 673 | 649 | 656 | 754,000 |
2014/12/15 | 685 | 692 | 676 | 678 | 735,000 |
2014/12/12 | 665 | 677 | 663 | 671 | 705,000 |
2014/12/11 | 652 | 658 | 642 | 655 | 497,000 |
2014/12/10 | 663 | 673 | 657 | 662 | 576,000 |
2014/12/09 | 667 | 680 | 662 | 678 | 672,000 |
2014/12/08 | 676 | 679 | 665 | 672 | 583,000 |
2014/12/05 | 653 | 669 | 644 | 667 | 871,000 |
2014/12/04 | 647 | 663 | 644 | 659 | 1,248,000 |
2014/12/03 | 645 | 650 | 642 | 644 | 484,000 |
2014/12/02 | 623 | 647 | 623 | 646 | 764,000 |
2014/12/01 | 632 | 633 | 618 | 623 | 785,000 |
2014/11/28 | 643 | 644 | 629 | 635 | 829,000 |
2014/11/27 | 642 | 649 | 636 | 637 | 800,000 |
2014/11/26 | 654 | 657 | 645 | 646 | 837,000 |
2014/11/25 | 666 | 679 | 657 | 660 | 809,000 |
2014/11/21 | 655 | 661 | 644 | 661 | 857,000 |
2014/11/20 | 624 | 652 | 623 | 646 | 827,000 |
2014/11/19 | 646 | 657 | 638 | 646 | 859,000 |
2014/11/18 | 634 | 649 | 634 | 646 | 713,000 |
2014/11/17 | 656 | 656 | 633 | 637 | 1,218,000 |
2014/11/14 | 635 | 665 | 635 | 663 | 1,927,000 |
2014/11/13 | 606 | 627 | 605 | 626 | 1,455,000 |
2014/11/12 | 604 | 608 | 600 | 601 | 758,000 |
2014/11/11 | 597 | 602 | 596 | 599 | 519,000 |
2014/11/10 | 588 | 600 | 585 | 597 | 973,000 |
2014/11/07 | 600 | 601 | 583 | 584 | 829,000 |
2014/11/06 | 593 | 604 | 590 | 601 | 1,125,000 |
2014/11/05 | 585 | 598 | 580 | 595 | 1,380,000 |
2014/11/04 | 589 | 590 | 582 | 582 | 1,161,000 |
2014/10/31 | 583 | 594 | 577 | 582 | 1,610,000 |
2014/10/30 | 562 | 586 | 555 | 578 | 3,544,000 |
2014/10/29 | 512 | 517 | 510 | 512 | 379,000 |
2014/10/28 | 519 | 523 | 507 | 509 | 496,000 |
2014/10/27 | 511 | 525 | 508 | 523 | 381,000 |
2014/10/24 | 518 | 519 | 504 | 506 | 418,000 |
2014/10/23 | 515 | 516 | 505 | 511 | 390,000 |
2014/10/22 | 506 | 516 | 504 | 515 | 365,000 |
2014/10/21 | 510 | 510 | 497 | 499 | 442,000 |
2014/10/20 | 504 | 511 | 504 | 507 | 344,000 |
2014/10/17 | 489 | 500 | 489 | 495 | 630,000 |
2014/10/16 | 490 | 494 | 488 | 491 | 447,000 |
2014/10/15 | 507 | 510 | 495 | 499 | 320,000 |
2014/10/14 | 499 | 508 | 497 | 503 | 655,000 |
2014/10/10 | 495 | 502 | 493 | 500 | 331,000 |
2014/10/09 | 520 | 521 | 502 | 504 | 519,000 |
2014/10/08 | 511 | 524 | 511 | 522 | 300,000 |
2014/10/07 | 535 | 541 | 521 | 521 | 534,000 |
2014/10/06 | 533 | 543 | 533 | 540 | 221,000 |
2014/10/03 | 533 | 539 | 529 | 533 | 444,000 |
2014/10/02 | 546 | 546 | 535 | 535 | 422,000 |
2014/10/01 | 552 | 556 | 547 | 547 | 258,000 |
2014/09/30 | 563 | 563 | 548 | 554 | 410,000 |
2014/09/29 | 558 | 563 | 555 | 561 | 303,000 |
2014/09/26 | 550 | 557 | 549 | 553 | 270,000 |
2014/09/25 | 555 | 561 | 546 | 561 | 601,000 |
2014/09/24 | 551 | 552 | 547 | 551 | 301,000 |
2014/09/22 | 558 | 558 | 548 | 553 | 467,000 |
2014/09/19 | 561 | 561 | 555 | 558 | 389,000 |
2014/09/18 | 559 | 563 | 556 | 559 | 414,000 |
2014/09/17 | 560 | 562 | 557 | 557 | 325,000 |
2014/09/16 | 564 | 565 | 557 | 560 | 423,000 |
2014/09/12 | 566 | 568 | 562 | 565 | 535,000 |
2014/09/11 | 570 | 570 | 560 | 562 | 285,000 |
2014/09/10 | 575 | 575 | 559 | 565 | 995,000 |
2014/09/09 | 577 | 583 | 573 | 580 | 832,000 |
2014/09/08 | 573 | 578 | 569 | 574 | 685,000 |
2014/09/05 | 567 | 571 | 566 | 569 | 337,000 |
2014/09/04 | 569 | 571 | 560 | 561 | 351,000 |
2014/09/03 | 567 | 575 | 567 | 572 | 435,000 |
2014/09/02 | 568 | 574 | 567 | 569 | 242,000 |
2014/09/01 | 560 | 566 | 559 | 565 | 256,000 |
2014/08/29 | 560 | 563 | 554 | 560 | 353,000 |
2014/08/28 | 563 | 563 | 558 | 561 | 227,000 |
2014/08/27 | 563 | 569 | 560 | 563 | 215,000 |
2014/08/26 | 563 | 563 | 556 | 560 | 286,000 |
2014/08/25 | 567 | 567 | 559 | 561 | 281,000 |
2014/08/22 | 574 | 574 | 563 | 564 | 456,000 |
2014/08/21 | 571 | 574 | 565 | 574 | 476,000 |
2014/08/20 | 565 | 571 | 565 | 567 | 340,000 |
2014/08/19 | 567 | 568 | 562 | 565 | 296,000 |
2014/08/18 | 564 | 565 | 560 | 563 | 238,000 |
2014/08/15 | 559 | 563 | 553 | 557 | 357,000 |
2014/08/14 | 544 | 557 | 541 | 555 | 414,000 |
2014/08/13 | 536 | 543 | 532 | 542 | 530,000 |
2014/08/12 | 549 | 550 | 532 | 535 | 1,010,000 |
2014/08/11 | 554 | 557 | 547 | 549 | 690,000 |
2014/08/08 | 555 | 562 | 547 | 548 | 535,000 |
2014/08/07 | 549 | 557 | 546 | 557 | 374,000 |
2014/08/06 | 544 | 549 | 544 | 546 | 258,000 |
2014/08/05 | 551 | 556 | 545 | 545 | 389,000 |
2014/08/04 | 553 | 556 | 551 | 551 | 310,000 |
2014/08/01 | 557 | 557 | 551 | 552 | 706,000 |
2014/07/31 | 567 | 568 | 559 | 563 | 794,000 |
2014/07/30 | 579 | 581 | 567 | 567 | 1,602,000 |
2014/07/29 | 596 | 604 | 589 | 602 | 931,000 |
2014/07/28 | 592 | 598 | 592 | 594 | 327,000 |
2014/07/25 | 600 | 602 | 590 | 593 | 496,000 |
2014/07/24 | 586 | 608 | 586 | 597 | 1,301,000 |
2014/07/23 | 580 | 583 | 577 | 578 | 251,000 |
2014/07/22 | 577 | 584 | 577 | 582 | 246,000 |
2014/07/18 | 575 | 579 | 572 | 578 | 204,000 |
2014/07/17 | 572 | 583 | 572 | 581 | 315,000 |
2014/07/16 | 574 | 577 | 572 | 572 | 198,000 |
2014/07/15 | 581 | 583 | 572 | 574 | 405,000 |
2014/07/14 | 576 | 583 | 576 | 583 | 177,000 |
2014/07/11 | 571 | 579 | 567 | 577 | 294,000 |
2014/07/10 | 585 | 585 | 571 | 571 | 393,000 |
2014/07/09 | 583 | 585 | 579 | 583 | 232,000 |
2014/07/08 | 575 | 587 | 571 | 584 | 533,000 |
2014/07/07 | 573 | 577 | 572 | 574 | 168,000 |
2014/07/04 | 577 | 577 | 573 | 574 | 177,000 |
2014/07/03 | 578 | 578 | 572 | 574 | 230,000 |
2014/07/02 | 586 | 587 | 575 | 576 | 433,000 |
2014/07/01 | 586 | 590 | 584 | 588 | 305,000 |
2014/06/30 | 581 | 589 | 577 | 589 | 344,000 |
2014/06/27 | 584 | 589 | 573 | 577 | 504,000 |
2014/06/26 | 574 | 585 | 572 | 580 | 386,000 |
2014/06/25 | 569 | 573 | 566 | 571 | 703,000 |
2014/06/24 | 573 | 576 | 567 | 570 | 569,000 |
2014/06/23 | 574 | 576 | 568 | 571 | 405,000 |
2014/06/20 | 584 | 587 | 570 | 573 | 848,000 |
2014/06/19 | 579 | 589 | 570 | 581 | 1,505,000 |
2014/06/18 | 561 | 562 | 554 | 559 | 694,000 |
2014/06/17 | 567 | 568 | 560 | 562 | 466,000 |
2014/06/16 | 572 | 574 | 566 | 572 | 307,000 |
2014/06/13 | 571 | 576 | 569 | 572 | 669,000 |
2014/06/12 | 591 | 591 | 580 | 582 | 404,000 |
2014/06/11 | 588 | 597 | 587 | 596 | 343,000 |
2014/06/10 | 591 | 595 | 586 | 588 | 364,000 |
2014/06/09 | 590 | 598 | 589 | 594 | 554,000 |
2014/06/06 | 578 | 588 | 576 | 588 | 407,000 |
2014/06/05 | 576 | 578 | 574 | 577 | 239,000 |
2014/06/04 | 576 | 577 | 568 | 576 | 279,000 |
2014/06/03 | 574 | 581 | 571 | 576 | 506,000 |
2014/06/02 | 557 | 567 | 557 | 565 | 287,000 |
2014/05/30 | 563 | 564 | 553 | 557 | 635,000 |
2014/05/29 | 565 | 565 | 553 | 559 | 355,000 |
2014/05/28 | 553 | 569 | 553 | 558 | 501,000 |
2014/05/27 | 546 | 553 | 546 | 550 | 163,000 |
2014/05/26 | 547 | 549 | 544 | 548 | 210,000 |
2014/05/23 | 551 | 551 | 541 | 547 | 278,000 |
2014/05/22 | 543 | 546 | 536 | 542 | 248,000 |
2014/05/21 | 533 | 539 | 531 | 538 | 413,000 |
2014/05/20 | 543 | 543 | 533 | 534 | 379,000 |
2014/05/19 | 553 | 553 | 541 | 541 | 191,000 |
2014/05/16 | 563 | 564 | 549 | 549 | 411,000 |
2014/05/15 | 559 | 569 | 555 | 567 | 389,000 |
2014/05/14 | 565 | 568 | 559 | 563 | 276,000 |
2014/05/13 | 565 | 573 | 561 | 573 | 411,000 |
2014/05/12 | 565 | 571 | 562 | 563 | 393,000 |
2014/05/09 | 581 | 582 | 568 | 569 | 656,000 |
2014/05/08 | 567 | 586 | 564 | 583 | 774,000 |
2014/05/07 | 578 | 588 | 564 | 566 | 987,000 |
2014/05/02 | 542 | 579 | 541 | 578 | 826,000 |
2014/05/01 | 545 | 547 | 537 | 543 | 612,000 |
2014/04/30 | 547 | 557 | 542 | 548 | 924,000 |
2014/04/28 | 519 | 555 | 516 | 546 | 1,298,000 |
2014/04/25 | 497 | 513 | 497 | 511 | 278,000 |
2014/04/24 | 504 | 508 | 496 | 499 | 378,000 |
2014/04/23 | 500 | 512 | 500 | 510 | 412,000 |
2014/04/22 | 498 | 508 | 498 | 500 | 328,000 |
2014/04/21 | 504 | 506 | 498 | 500 | 195,000 |
2014/04/18 | 512 | 512 | 503 | 509 | 160,000 |
2014/04/17 | 498 | 507 | 498 | 506 | 325,000 |
2014/04/16 | 493 | 501 | 492 | 500 | 328,000 |
2014/04/15 | 489 | 493 | 484 | 492 | 367,000 |
2014/04/14 | 482 | 492 | 481 | 489 | 419,000 |
2014/04/11 | 505 | 506 | 488 | 489 | 831,000 |
2014/04/10 | 517 | 520 | 507 | 512 | 273,000 |
2014/04/09 | 518 | 520 | 514 | 515 | 334,000 |
2014/04/08 | 514 | 524 | 514 | 521 | 369,000 |
2014/04/07 | 527 | 527 | 515 | 515 | 191,000 |
2014/04/04 | 530 | 532 | 528 | 529 | 148,000 |
2014/04/03 | 531 | 533 | 524 | 527 | 277,000 |
2014/04/02 | 533 | 534 | 527 | 533 | 326,000 |
2014/04/01 | 522 | 531 | 519 | 529 | 375,000 |
2014/03/31 | 523 | 524 | 517 | 523 | 467,000 |
2014/03/28 | 508 | 518 | 501 | 518 | 475,000 |
2014/03/27 | 510 | 520 | 500 | 517 | 244,000 |
2014/03/26 | 510 | 520 | 510 | 516 | 340,000 |
2014/03/25 | 525 | 529 | 508 | 508 | 595,000 |
2014/03/24 | 495 | 525 | 495 | 517 | 644,000 |
2014/03/20 | 512 | 512 | 492 | 493 | 397,000 |
2014/03/19 | 517 | 518 | 505 | 510 | 252,000 |
2014/03/18 | 512 | 518 | 505 | 510 | 328,000 |
2014/03/17 | 516 | 518 | 504 | 507 | 311,000 |
2014/03/14 | 521 | 526 | 517 | 519 | 693,000 |
2014/03/13 | 527 | 536 | 527 | 530 | 252,000 |
2014/03/12 | 547 | 547 | 535 | 535 | 222,000 |
2014/03/11 | 551 | 554 | 542 | 549 | 441,000 |
2014/03/10 | 543 | 551 | 540 | 546 | 468,000 |
2014/03/07 | 537 | 550 | 533 | 544 | 899,000 |
2014/03/06 | 511 | 532 | 511 | 529 | 657,000 |
2014/03/05 | 514 | 517 | 509 | 511 | 255,000 |
2014/03/04 | 507 | 517 | 503 | 512 | 548,000 |
2014/03/03 | 502 | 504 | 495 | 502 | 545,000 |
2014/02/28 | 520 | 520 | 504 | 511 | 785,000 |
2014/02/27 | 531 | 531 | 519 | 519 | 382,000 |
2014/02/26 | 536 | 538 | 526 | 528 | 476,000 |
2014/02/25 | 534 | 541 | 534 | 539 | 200,000 |
2014/02/24 | 536 | 543 | 531 | 534 | 479,000 |
2014/02/21 | 528 | 539 | 528 | 538 | 533,000 |
2014/02/20 | 530 | 533 | 522 | 523 | 669,000 |
2014/02/19 | 522 | 532 | 521 | 529 | 644,000 |
2014/02/18 | 517 | 528 | 512 | 523 | 779,000 |
2014/02/17 | 520 | 524 | 515 | 518 | 584,000 |
2014/02/14 | 528 | 538 | 513 | 516 | 1,271,000 |
2014/02/13 | 525 | 529 | 516 | 523 | 1,079,000 |
2014/02/12 | 524 | 529 | 523 | 526 | 798,000 |
2014/02/10 | 516 | 517 | 506 | 515 | 413,000 |
2014/02/07 | 511 | 516 | 503 | 515 | 370,000 |
2014/02/06 | 488 | 527 | 484 | 505 | 1,069,000 |
2014/02/05 | 491 | 491 | 471 | 484 | 1,502,000 |
2014/02/04 | 484 | 486 | 454 | 480 | 1,865,000 |
2014/02/03 | 509 | 511 | 470 | 489 | 2,332,000 |
2014/01/31 | 552 | 555 | 516 | 524 | 1,936,000 |
2014/01/30 | 575 | 575 | 561 | 573 | 490,000 |
2014/01/29 | 564 | 598 | 564 | 596 | 996,000 |
2014/01/28 | 550 | 575 | 550 | 554 | 375,000 |
2014/01/27 | 544 | 550 | 541 | 544 | 358,000 |
2014/01/24 | 558 | 564 | 556 | 558 | 301,000 |
2014/01/23 | 571 | 573 | 562 | 562 | 371,000 |
2014/01/22 | 576 | 577 | 567 | 569 | 293,000 |
2014/01/21 | 584 | 586 | 576 | 576 | 343,000 |
2014/01/20 | 584 | 590 | 581 | 586 | 374,000 |
2014/01/17 | 583 | 586 | 575 | 583 | 517,000 |
2014/01/16 | 579 | 584 | 572 | 572 | 360,000 |
2014/01/15 | 584 | 585 | 578 | 582 | 312,000 |
2014/01/14 | 585 | 585 | 579 | 580 | 243,000 |
2014/01/10 | 580 | 587 | 578 | 587 | 226,000 |
2014/01/09 | 579 | 583 | 579 | 583 | 368,000 |
2014/01/08 | 585 | 585 | 577 | 581 | 256,000 |
2014/01/07 | 589 | 591 | 580 | 583 | 230,000 |
2014/01/06 | 593 | 593 | 584 | 585 | 174,000 |