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 |
|---|---|---|---|---|---|
| 2017/12/29 | 1,191 | 1,191 | 1,182 | 1,186 | 252,400 |
| 2017/12/28 | 1,186 | 1,197 | 1,174 | 1,188 | 390,900 |
| 2017/12/27 | 1,187 | 1,197 | 1,179 | 1,184 | 529,000 |
| 2017/12/26 | 1,170 | 1,202 | 1,169 | 1,178 | 1,015,700 |
| 2017/12/25 | 1,155 | 1,169 | 1,154 | 1,167 | 268,300 |
| 2017/12/22 | 1,166 | 1,171 | 1,153 | 1,156 | 441,600 |
| 2017/12/21 | 1,165 | 1,168 | 1,148 | 1,161 | 748,000 |
| 2017/12/20 | 1,148 | 1,174 | 1,141 | 1,171 | 1,254,700 |
| 2017/12/19 | 1,149 | 1,156 | 1,139 | 1,152 | 792,500 |
| 2017/12/18 | 1,137 | 1,150 | 1,131 | 1,141 | 870,000 |
| 2017/12/15 | 1,144 | 1,144 | 1,118 | 1,129 | 766,200 |
| 2017/12/14 | 1,117 | 1,128 | 1,117 | 1,126 | 416,300 |
| 2017/12/13 | 1,118 | 1,125 | 1,111 | 1,117 | 373,900 |
| 2017/12/12 | 1,126 | 1,131 | 1,120 | 1,122 | 390,500 |
| 2017/12/11 | 1,126 | 1,127 | 1,113 | 1,125 | 688,000 |
| 2017/12/08 | 1,118 | 1,136 | 1,118 | 1,133 | 624,400 |
| 2017/12/07 | 1,141 | 1,141 | 1,120 | 1,128 | 796,700 |
| 2017/12/06 | 1,164 | 1,164 | 1,123 | 1,134 | 1,316,100 |
| 2017/12/05 | 1,134 | 1,173 | 1,125 | 1,167 | 1,918,100 |
| 2017/12/04 | 1,140 | 1,144 | 1,112 | 1,114 | 778,300 |
| 2017/12/01 | 1,107 | 1,122 | 1,104 | 1,111 | 560,000 |
| 2017/11/30 | 1,106 | 1,109 | 1,100 | 1,105 | 855,200 |
| 2017/11/29 | 1,116 | 1,116 | 1,102 | 1,110 | 357,900 |
| 2017/11/28 | 1,110 | 1,112 | 1,104 | 1,106 | 270,400 |
| 2017/11/27 | 1,121 | 1,122 | 1,110 | 1,113 | 337,400 |
| 2017/11/24 | 1,125 | 1,126 | 1,119 | 1,122 | 169,400 |
| 2017/11/22 | 1,127 | 1,135 | 1,120 | 1,131 | 423,500 |
| 2017/11/21 | 1,125 | 1,132 | 1,118 | 1,122 | 325,800 |
| 2017/11/20 | 1,107 | 1,118 | 1,102 | 1,117 | 359,700 |
| 2017/11/17 | 1,115 | 1,119 | 1,101 | 1,107 | 685,900 |
| 2017/11/16 | 1,100 | 1,116 | 1,082 | 1,112 | 801,100 |
| 2017/11/15 | 1,147 | 1,147 | 1,117 | 1,118 | 673,300 |
| 2017/11/14 | 1,145 | 1,152 | 1,138 | 1,144 | 595,000 |
| 2017/11/13 | 1,140 | 1,146 | 1,137 | 1,138 | 451,300 |
| 2017/11/10 | 1,142 | 1,152 | 1,140 | 1,146 | 736,500 |
| 2017/11/09 | 1,150 | 1,160 | 1,140 | 1,152 | 916,700 |
| 2017/11/08 | 1,142 | 1,147 | 1,125 | 1,142 | 938,400 |
| 2017/11/07 | 1,191 | 1,191 | 1,141 | 1,145 | 1,378,200 |
| 2017/11/06 | 1,156 | 1,184 | 1,151 | 1,184 | 1,333,800 |
| 2017/11/02 | 1,120 | 1,150 | 1,109 | 1,149 | 1,434,500 |
| 2017/11/01 | 1,115 | 1,124 | 1,055 | 1,113 | 1,798,700 |
| 2017/10/31 | 1,155 | 1,175 | 1,104 | 1,115 | 1,857,400 |
| 2017/10/30 | 1,165 | 1,165 | 1,145 | 1,150 | 780,800 |
| 2017/10/27 | 1,171 | 1,171 | 1,157 | 1,160 | 708,800 |
| 2017/10/26 | 1,161 | 1,174 | 1,155 | 1,170 | 367,000 |
| 2017/10/25 | 1,181 | 1,182 | 1,163 | 1,166 | 545,700 |
| 2017/10/24 | 1,177 | 1,180 | 1,170 | 1,176 | 544,300 |
| 2017/10/23 | 1,180 | 1,184 | 1,167 | 1,167 | 448,300 |
| 2017/10/20 | 1,164 | 1,174 | 1,162 | 1,171 | 591,300 |
| 2017/10/19 | 1,172 | 1,174 | 1,157 | 1,159 | 451,600 |
| 2017/10/18 | 1,164 | 1,165 | 1,154 | 1,165 | 359,900 |
| 2017/10/17 | 1,170 | 1,172 | 1,154 | 1,162 | 372,100 |
| 2017/10/16 | 1,155 | 1,166 | 1,148 | 1,162 | 476,300 |
| 2017/10/13 | 1,135 | 1,149 | 1,135 | 1,142 | 575,900 |
| 2017/10/12 | 1,147 | 1,149 | 1,131 | 1,135 | 490,100 |
| 2017/10/11 | 1,142 | 1,153 | 1,142 | 1,146 | 387,400 |
| 2017/10/10 | 1,118 | 1,144 | 1,116 | 1,141 | 567,600 |
| 2017/10/06 | 1,114 | 1,118 | 1,109 | 1,114 | 679,100 |
| 2017/10/05 | 1,121 | 1,127 | 1,111 | 1,116 | 942,800 |
| 2017/10/04 | 1,141 | 1,143 | 1,122 | 1,128 | 750,100 |
| 2017/10/03 | 1,146 | 1,151 | 1,142 | 1,149 | 444,700 |
| 2017/10/02 | 1,174 | 1,175 | 1,146 | 1,149 | 832,500 |
| 2017/09/29 | 1,165 | 1,183 | 1,160 | 1,181 | 509,000 |
| 2017/09/28 | 1,163 | 1,174 | 1,155 | 1,168 | 349,000 |
| 2017/09/27 | 1,174 | 1,174 | 1,150 | 1,161 | 555,000 |
| 2017/09/26 | 1,170 | 1,183 | 1,167 | 1,175 | 523,000 |
| 2017/09/25 | 1,156 | 1,171 | 1,154 | 1,170 | 306,000 |
| 2017/09/22 | 1,156 | 1,160 | 1,148 | 1,152 | 483,000 |
| 2017/09/21 | 1,164 | 1,164 | 1,148 | 1,149 | 600,000 |
| 2017/09/20 | 1,170 | 1,172 | 1,158 | 1,159 | 562,000 |
| 2017/09/19 | 1,160 | 1,179 | 1,151 | 1,179 | 592,000 |
| 2017/09/15 | 1,146 | 1,149 | 1,142 | 1,149 | 349,000 |
| 2017/09/14 | 1,150 | 1,151 | 1,137 | 1,147 | 734,000 |
| 2017/09/13 | 1,130 | 1,131 | 1,119 | 1,127 | 716,000 |
| 2017/09/12 | 1,154 | 1,154 | 1,116 | 1,119 | 1,140,000 |
| 2017/09/11 | 1,154 | 1,154 | 1,136 | 1,141 | 373,000 |
| 2017/09/08 | 1,151 | 1,153 | 1,139 | 1,142 | 534,000 |
| 2017/09/07 | 1,137 | 1,160 | 1,136 | 1,154 | 727,000 |
| 2017/09/06 | 1,114 | 1,138 | 1,114 | 1,137 | 822,000 |
| 2017/09/05 | 1,150 | 1,151 | 1,116 | 1,120 | 1,276,000 |
| 2017/09/04 | 1,169 | 1,169 | 1,152 | 1,163 | 373,000 |
| 2017/09/01 | 1,182 | 1,183 | 1,159 | 1,170 | 481,000 |
| 2017/08/31 | 1,174 | 1,179 | 1,168 | 1,178 | 455,000 |
| 2017/08/30 | 1,164 | 1,180 | 1,157 | 1,177 | 815,000 |
| 2017/08/29 | 1,150 | 1,160 | 1,147 | 1,158 | 481,000 |
| 2017/08/28 | 1,145 | 1,154 | 1,144 | 1,150 | 430,000 |
| 2017/08/25 | 1,151 | 1,151 | 1,139 | 1,144 | 310,000 |
| 2017/08/24 | 1,157 | 1,158 | 1,143 | 1,145 | 528,000 |
| 2017/08/23 | 1,173 | 1,177 | 1,153 | 1,158 | 378,000 |
| 2017/08/22 | 1,161 | 1,166 | 1,157 | 1,161 | 470,000 |
| 2017/08/21 | 1,160 | 1,176 | 1,159 | 1,171 | 314,000 |
| 2017/08/18 | 1,178 | 1,178 | 1,159 | 1,163 | 596,000 |
| 2017/08/17 | 1,189 | 1,190 | 1,175 | 1,179 | 781,000 |
| 2017/08/16 | 1,187 | 1,196 | 1,183 | 1,190 | 565,000 |
| 2017/08/15 | 1,208 | 1,208 | 1,195 | 1,198 | 549,000 |
| 2017/08/14 | 1,185 | 1,204 | 1,177 | 1,188 | 952,000 |
| 2017/08/10 | 1,219 | 1,219 | 1,196 | 1,207 | 969,000 |
| 2017/08/09 | 1,228 | 1,231 | 1,216 | 1,220 | 845,000 |
| 2017/08/08 | 1,236 | 1,245 | 1,229 | 1,230 | 596,000 |
| 2017/08/07 | 1,265 | 1,265 | 1,240 | 1,245 | 797,000 |
| 2017/08/04 | 1,238 | 1,270 | 1,236 | 1,257 | 713,000 |
| 2017/08/03 | 1,240 | 1,260 | 1,235 | 1,253 | 988,000 |
| 2017/08/02 | 1,220 | 1,229 | 1,200 | 1,220 | 798,000 |
| 2017/08/01 | 1,188 | 1,225 | 1,188 | 1,218 | 1,903,000 |
| 2017/07/31 | 1,128 | 1,208 | 1,097 | 1,180 | 2,604,000 |
| 2017/07/28 | 1,127 | 1,142 | 1,125 | 1,142 | 721,000 |
| 2017/07/27 | 1,148 | 1,149 | 1,118 | 1,120 | 994,000 |
| 2017/07/26 | 1,141 | 1,147 | 1,136 | 1,147 | 381,000 |
| 2017/07/25 | 1,145 | 1,145 | 1,134 | 1,137 | 348,000 |
| 2017/07/24 | 1,149 | 1,150 | 1,141 | 1,145 | 325,000 |
| 2017/07/21 | 1,166 | 1,166 | 1,151 | 1,155 | 410,000 |
| 2017/07/20 | 1,143 | 1,164 | 1,139 | 1,164 | 653,000 |
| 2017/07/19 | 1,121 | 1,142 | 1,121 | 1,140 | 381,000 |
| 2017/07/18 | 1,124 | 1,131 | 1,122 | 1,128 | 416,000 |
| 2017/07/14 | 1,128 | 1,133 | 1,118 | 1,122 | 442,000 |
| 2017/07/13 | 1,135 | 1,144 | 1,125 | 1,128 | 365,000 |
| 2017/07/12 | 1,136 | 1,147 | 1,128 | 1,132 | 452,000 |
| 2017/07/11 | 1,126 | 1,150 | 1,124 | 1,150 | 615,000 |
| 2017/07/10 | 1,132 | 1,133 | 1,116 | 1,121 | 1,043,000 |
| 2017/07/07 | 1,159 | 1,161 | 1,121 | 1,132 | 1,430,000 |
| 2017/07/06 | 1,156 | 1,177 | 1,156 | 1,174 | 471,000 |
| 2017/07/05 | 1,161 | 1,172 | 1,156 | 1,172 | 496,000 |
| 2017/07/04 | 1,185 | 1,185 | 1,165 | 1,167 | 530,000 |
| 2017/07/03 | 1,177 | 1,193 | 1,177 | 1,183 | 481,000 |
| 2017/06/30 | 1,172 | 1,186 | 1,167 | 1,182 | 944,000 |
| 2017/06/29 | 1,169 | 1,177 | 1,165 | 1,175 | 352,000 |
| 2017/06/28 | 1,156 | 1,176 | 1,156 | 1,163 | 640,000 |
| 2017/06/27 | 1,174 | 1,183 | 1,172 | 1,177 | 403,000 |
| 2017/06/26 | 1,190 | 1,194 | 1,184 | 1,184 | 287,000 |
| 2017/06/23 | 1,188 | 1,197 | 1,188 | 1,192 | 376,000 |
| 2017/06/22 | 1,195 | 1,204 | 1,192 | 1,195 | 404,000 |
| 2017/06/21 | 1,187 | 1,204 | 1,187 | 1,191 | 577,000 |
| 2017/06/20 | 1,180 | 1,194 | 1,179 | 1,186 | 517,000 |
| 2017/06/19 | 1,168 | 1,185 | 1,163 | 1,182 | 590,000 |
| 2017/06/16 | 1,167 | 1,173 | 1,155 | 1,163 | 722,000 |
| 2017/06/15 | 1,148 | 1,163 | 1,146 | 1,161 | 565,000 |
| 2017/06/14 | 1,156 | 1,160 | 1,136 | 1,136 | 1,036,000 |
| 2017/06/13 | 1,160 | 1,175 | 1,153 | 1,161 | 767,000 |
| 2017/06/12 | 1,127 | 1,164 | 1,110 | 1,164 | 1,450,000 |
| 2017/06/09 | 1,105 | 1,113 | 1,104 | 1,107 | 535,000 |
| 2017/06/08 | 1,125 | 1,125 | 1,114 | 1,115 | 616,000 |
| 2017/06/07 | 1,119 | 1,127 | 1,114 | 1,116 | 518,000 |
| 2017/06/06 | 1,133 | 1,139 | 1,126 | 1,127 | 361,000 |
| 2017/06/05 | 1,116 | 1,145 | 1,116 | 1,139 | 529,000 |
| 2017/06/02 | 1,137 | 1,139 | 1,116 | 1,116 | 714,000 |
| 2017/06/01 | 1,130 | 1,137 | 1,119 | 1,136 | 650,000 |
| 2017/05/31 | 1,135 | 1,136 | 1,116 | 1,130 | 706,000 |
| 2017/05/30 | 1,132 | 1,143 | 1,123 | 1,141 | 463,000 |
| 2017/05/29 | 1,121 | 1,130 | 1,116 | 1,128 | 500,000 |
| 2017/05/26 | 1,133 | 1,133 | 1,118 | 1,125 | 397,000 |
| 2017/05/25 | 1,128 | 1,133 | 1,123 | 1,127 | 374,000 |
| 2017/05/24 | 1,125 | 1,129 | 1,120 | 1,121 | 404,000 |
| 2017/05/23 | 1,119 | 1,133 | 1,117 | 1,125 | 416,000 |
| 2017/05/22 | 1,112 | 1,121 | 1,107 | 1,119 | 429,000 |
| 2017/05/19 | 1,126 | 1,128 | 1,109 | 1,112 | 582,000 |
| 2017/05/18 | 1,122 | 1,133 | 1,120 | 1,132 | 529,000 |
| 2017/05/17 | 1,126 | 1,145 | 1,126 | 1,137 | 476,000 |
| 2017/05/16 | 1,139 | 1,140 | 1,125 | 1,133 | 574,000 |
| 2017/05/15 | 1,140 | 1,146 | 1,130 | 1,133 | 639,000 |
| 2017/05/12 | 1,130 | 1,146 | 1,127 | 1,145 | 588,000 |
| 2017/05/11 | 1,137 | 1,140 | 1,127 | 1,130 | 516,000 |
| 2017/05/10 | 1,138 | 1,152 | 1,133 | 1,143 | 927,000 |
| 2017/05/09 | 1,127 | 1,146 | 1,112 | 1,138 | 1,350,000 |
| 2017/05/08 | 1,109 | 1,135 | 1,100 | 1,129 | 2,021,000 |
| 2017/05/02 | 1,101 | 1,110 | 1,100 | 1,110 | 1,213,000 |
| 2017/05/01 | 1,110 | 1,116 | 1,097 | 1,105 | 1,006,000 |
| 2017/04/28 | 1,041 | 1,112 | 1,041 | 1,108 | 2,304,000 |
| 2017/04/27 | 1,057 | 1,061 | 1,049 | 1,052 | 582,000 |
| 2017/04/26 | 1,057 | 1,064 | 1,052 | 1,055 | 713,000 |
| 2017/04/25 | 1,057 | 1,062 | 1,055 | 1,058 | 457,000 |
| 2017/04/24 | 1,055 | 1,068 | 1,051 | 1,067 | 588,000 |
| 2017/04/21 | 1,049 | 1,051 | 1,041 | 1,051 | 456,000 |
| 2017/04/20 | 1,044 | 1,053 | 1,032 | 1,039 | 710,000 |
| 2017/04/19 | 1,032 | 1,039 | 1,028 | 1,032 | 640,000 |
| 2017/04/18 | 1,021 | 1,045 | 1,021 | 1,042 | 695,000 |
| 2017/04/17 | 1,007 | 1,023 | 1,006 | 1,022 | 318,000 |
| 2017/04/14 | 1,026 | 1,028 | 1,008 | 1,014 | 626,000 |
| 2017/04/13 | 1,005 | 1,026 | 1,005 | 1,026 | 780,000 |
| 2017/04/12 | 1,007 | 1,017 | 1,007 | 1,016 | 415,000 |
| 2017/04/11 | 1,023 | 1,028 | 1,010 | 1,014 | 413,000 |
| 2017/04/10 | 1,014 | 1,028 | 1,014 | 1,025 | 675,000 |
| 2017/04/07 | 998 | 1,012 | 996 | 1,007 | 992,000 |
| 2017/04/06 | 1,011 | 1,016 | 991 | 1,003 | 1,058,000 |
| 2017/04/05 | 1,012 | 1,026 | 1,005 | 1,024 | 886,000 |
| 2017/04/04 | 1,000 | 1,021 | 997 | 1,016 | 1,133,000 |
| 2017/04/03 | 1,007 | 1,008 | 986 | 1,000 | 839,000 |
| 2017/03/31 | 1,001 | 1,010 | 995 | 995 | 701,000 |
| 2017/03/30 | 1,018 | 1,022 | 1,000 | 1,001 | 629,000 |
| 2017/03/29 | 1,031 | 1,032 | 1,008 | 1,015 | 735,000 |
| 2017/03/28 | 1,030 | 1,040 | 1,029 | 1,038 | 583,000 |
| 2017/03/27 | 1,021 | 1,023 | 1,010 | 1,022 | 516,000 |
| 2017/03/24 | 1,025 | 1,043 | 1,020 | 1,023 | 731,000 |
| 2017/03/23 | 1,007 | 1,031 | 1,007 | 1,026 | 955,000 |
| 2017/03/22 | 1,002 | 1,025 | 1,002 | 1,017 | 957,000 |
| 2017/03/21 | 991 | 1,037 | 991 | 1,026 | 878,000 |
| 2017/03/17 | 1,015 | 1,028 | 1,005 | 1,009 | 861,000 |
| 2017/03/16 | 1,016 | 1,020 | 1,004 | 1,006 | 657,000 |
| 2017/03/15 | 1,020 | 1,030 | 1,014 | 1,014 | 668,000 |
| 2017/03/14 | 1,013 | 1,027 | 1,003 | 1,020 | 1,579,000 |
| 2017/03/13 | 980 | 1,000 | 975 | 999 | 1,199,000 |
| 2017/03/10 | 985 | 985 | 968 | 974 | 587,000 |
| 2017/03/09 | 972 | 980 | 970 | 977 | 902,000 |
| 2017/03/08 | 956 | 964 | 953 | 964 | 526,000 |
| 2017/03/07 | 948 | 959 | 948 | 953 | 596,000 |
| 2017/03/06 | 959 | 963 | 946 | 948 | 675,000 |
| 2017/03/03 | 961 | 967 | 956 | 959 | 930,000 |
| 2017/03/02 | 950 | 959 | 948 | 957 | 1,056,000 |
| 2017/03/01 | 939 | 943 | 928 | 940 | 737,000 |
| 2017/02/28 | 932 | 942 | 928 | 932 | 723,000 |
| 2017/02/27 | 928 | 931 | 922 | 923 | 534,000 |
| 2017/02/24 | 928 | 933 | 923 | 930 | 600,000 |
| 2017/02/23 | 934 | 934 | 918 | 926 | 669,000 |
| 2017/02/22 | 926 | 933 | 924 | 933 | 777,000 |
| 2017/02/21 | 929 | 929 | 921 | 923 | 548,000 |
| 2017/02/20 | 915 | 930 | 915 | 925 | 734,000 |
| 2017/02/17 | 914 | 920 | 909 | 913 | 597,000 |
| 2017/02/16 | 911 | 918 | 904 | 916 | 918,000 |
| 2017/02/15 | 923 | 926 | 910 | 911 | 1,400,000 |
| 2017/02/14 | 926 | 935 | 925 | 925 | 660,000 |
| 2017/02/13 | 935 | 936 | 922 | 926 | 687,000 |
| 2017/02/10 | 926 | 931 | 912 | 929 | 727,000 |
| 2017/02/09 | 915 | 921 | 907 | 913 | 1,670,000 |
| 2017/02/08 | 938 | 943 | 926 | 930 | 1,133,000 |
| 2017/02/07 | 957 | 957 | 943 | 944 | 910,000 |
| 2017/02/06 | 970 | 975 | 960 | 969 | 981,000 |
| 2017/02/03 | 949 | 973 | 945 | 962 | 1,637,000 |
| 2017/02/02 | 959 | 962 | 931 | 936 | 1,808,000 |
| 2017/02/01 | 945 | 988 | 902 | 964 | 4,625,000 |
| 2017/01/31 | 1,053 | 1,056 | 1,044 | 1,049 | 513,000 |
| 2017/01/30 | 1,062 | 1,069 | 1,056 | 1,064 | 424,000 |
| 2017/01/27 | 1,064 | 1,068 | 1,060 | 1,065 | 380,000 |
| 2017/01/26 | 1,050 | 1,061 | 1,049 | 1,058 | 629,000 |
| 2017/01/25 | 1,058 | 1,063 | 1,045 | 1,047 | 355,000 |
| 2017/01/24 | 1,041 | 1,061 | 1,039 | 1,054 | 569,000 |
| 2017/01/23 | 1,040 | 1,044 | 1,034 | 1,036 | 218,000 |
| 2017/01/20 | 1,037 | 1,045 | 1,035 | 1,040 | 499,000 |
| 2017/01/19 | 1,034 | 1,041 | 1,031 | 1,039 | 259,000 |
| 2017/01/18 | 1,030 | 1,037 | 1,024 | 1,035 | 418,000 |
| 2017/01/17 | 1,047 | 1,059 | 1,029 | 1,034 | 704,000 |
| 2017/01/16 | 1,055 | 1,068 | 1,053 | 1,060 | 357,000 |
| 2017/01/13 | 1,050 | 1,060 | 1,045 | 1,051 | 661,000 |
| 2017/01/12 | 1,074 | 1,076 | 1,055 | 1,061 | 392,000 |
| 2017/01/11 | 1,085 | 1,086 | 1,065 | 1,074 | 541,000 |
| 2017/01/10 | 1,082 | 1,109 | 1,079 | 1,085 | 940,000 |
| 2017/01/06 | 1,075 | 1,082 | 1,068 | 1,080 | 349,000 |
| 2017/01/05 | 1,080 | 1,081 | 1,066 | 1,077 | 466,000 |
| 2017/01/04 | 1,056 | 1,078 | 1,056 | 1,073 | 537,000 |