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 |
|---|---|---|---|---|---|
| 2018/12/28 | 1,055 | 1,069 | 1,052 | 1,067 | 366,300 |
| 2018/12/27 | 1,033 | 1,059 | 1,021 | 1,058 | 455,100 |
| 2018/12/26 | 991 | 1,008 | 987 | 998 | 452,000 |
| 2018/12/25 | 1,000 | 1,002 | 978 | 985 | 397,900 |
| 2018/12/21 | 1,032 | 1,032 | 1,009 | 1,023 | 864,000 |
| 2018/12/20 | 1,054 | 1,060 | 1,029 | 1,031 | 446,600 |
| 2018/12/19 | 1,080 | 1,088 | 1,058 | 1,064 | 333,000 |
| 2018/12/18 | 1,080 | 1,082 | 1,061 | 1,062 | 311,100 |
| 2018/12/17 | 1,100 | 1,104 | 1,088 | 1,092 | 237,300 |
| 2018/12/14 | 1,125 | 1,125 | 1,096 | 1,099 | 324,900 |
| 2018/12/13 | 1,103 | 1,117 | 1,098 | 1,115 | 317,900 |
| 2018/12/12 | 1,095 | 1,108 | 1,088 | 1,104 | 275,500 |
| 2018/12/11 | 1,096 | 1,098 | 1,080 | 1,085 | 326,500 |
| 2018/12/10 | 1,108 | 1,117 | 1,098 | 1,105 | 207,200 |
| 2018/12/07 | 1,124 | 1,126 | 1,104 | 1,125 | 399,100 |
| 2018/12/06 | 1,121 | 1,127 | 1,106 | 1,114 | 330,000 |
| 2018/12/05 | 1,109 | 1,130 | 1,100 | 1,129 | 313,000 |
| 2018/12/04 | 1,143 | 1,149 | 1,120 | 1,121 | 680,200 |
| 2018/12/03 | 1,178 | 1,181 | 1,153 | 1,160 | 623,200 |
| 2018/11/30 | 1,162 | 1,180 | 1,162 | 1,178 | 345,200 |
| 2018/11/29 | 1,173 | 1,176 | 1,160 | 1,168 | 349,200 |
| 2018/11/28 | 1,144 | 1,170 | 1,143 | 1,165 | 537,500 |
| 2018/11/27 | 1,150 | 1,151 | 1,139 | 1,142 | 179,600 |
| 2018/11/26 | 1,130 | 1,154 | 1,130 | 1,141 | 338,200 |
| 2018/11/22 | 1,120 | 1,130 | 1,114 | 1,130 | 239,900 |
| 2018/11/21 | 1,101 | 1,116 | 1,100 | 1,114 | 274,700 |
| 2018/11/20 | 1,110 | 1,122 | 1,103 | 1,122 | 339,700 |
| 2018/11/19 | 1,123 | 1,130 | 1,114 | 1,120 | 330,800 |
| 2018/11/16 | 1,135 | 1,145 | 1,116 | 1,120 | 340,400 |
| 2018/11/15 | 1,120 | 1,136 | 1,120 | 1,136 | 301,700 |
| 2018/11/14 | 1,139 | 1,146 | 1,126 | 1,128 | 310,900 |
| 2018/11/13 | 1,148 | 1,148 | 1,127 | 1,139 | 529,400 |
| 2018/11/12 | 1,148 | 1,166 | 1,145 | 1,162 | 247,900 |
| 2018/11/09 | 1,148 | 1,168 | 1,148 | 1,154 | 403,100 |
| 2018/11/08 | 1,156 | 1,158 | 1,139 | 1,146 | 573,700 |
| 2018/11/07 | 1,168 | 1,168 | 1,135 | 1,142 | 889,800 |
| 2018/11/06 | 1,170 | 1,173 | 1,161 | 1,170 | 681,200 |
| 2018/11/05 | 1,146 | 1,186 | 1,146 | 1,178 | 846,200 |
| 2018/11/02 | 1,181 | 1,191 | 1,153 | 1,176 | 817,300 |
| 2018/11/01 | 1,156 | 1,202 | 1,153 | 1,197 | 1,401,600 |
| 2018/10/31 | 1,076 | 1,186 | 1,056 | 1,152 | 1,411,700 |
| 2018/10/30 | 1,052 | 1,064 | 1,047 | 1,051 | 1,404,300 |
| 2018/10/29 | 1,055 | 1,075 | 1,050 | 1,052 | 563,100 |
| 2018/10/26 | 1,069 | 1,070 | 1,040 | 1,052 | 694,100 |
| 2018/10/25 | 1,068 | 1,079 | 1,058 | 1,061 | 506,500 |
| 2018/10/24 | 1,083 | 1,102 | 1,071 | 1,098 | 541,300 |
| 2018/10/23 | 1,085 | 1,094 | 1,077 | 1,077 | 405,400 |
| 2018/10/22 | 1,100 | 1,109 | 1,092 | 1,104 | 269,400 |
| 2018/10/19 | 1,098 | 1,115 | 1,092 | 1,109 | 508,900 |
| 2018/10/18 | 1,096 | 1,111 | 1,094 | 1,108 | 713,900 |
| 2018/10/17 | 1,093 | 1,120 | 1,090 | 1,113 | 455,400 |
| 2018/10/16 | 1,073 | 1,086 | 1,071 | 1,084 | 466,500 |
| 2018/10/15 | 1,091 | 1,094 | 1,075 | 1,075 | 476,600 |
| 2018/10/12 | 1,100 | 1,119 | 1,096 | 1,102 | 645,800 |
| 2018/10/11 | 1,109 | 1,125 | 1,104 | 1,109 | 629,500 |
| 2018/10/10 | 1,153 | 1,158 | 1,135 | 1,139 | 467,700 |
| 2018/10/09 | 1,167 | 1,184 | 1,155 | 1,158 | 399,100 |
| 2018/10/05 | 1,173 | 1,182 | 1,165 | 1,176 | 283,700 |
| 2018/10/04 | 1,171 | 1,182 | 1,165 | 1,180 | 279,400 |
| 2018/10/03 | 1,190 | 1,194 | 1,170 | 1,170 | 235,000 |
| 2018/10/02 | 1,189 | 1,199 | 1,175 | 1,181 | 322,500 |
| 2018/10/01 | 1,170 | 1,179 | 1,161 | 1,179 | 313,500 |
| 2018/09/28 | 1,169 | 1,183 | 1,159 | 1,173 | 453,500 |
| 2018/09/27 | 1,174 | 1,174 | 1,157 | 1,160 | 499,000 |
| 2018/09/26 | 1,177 | 1,184 | 1,168 | 1,183 | 288,800 |
| 2018/09/25 | 1,185 | 1,190 | 1,166 | 1,190 | 606,500 |
| 2018/09/21 | 1,145 | 1,167 | 1,140 | 1,164 | 438,900 |
| 2018/09/20 | 1,149 | 1,149 | 1,131 | 1,137 | 250,100 |
| 2018/09/19 | 1,145 | 1,152 | 1,130 | 1,134 | 284,800 |
| 2018/09/18 | 1,106 | 1,141 | 1,106 | 1,133 | 438,700 |
| 2018/09/14 | 1,099 | 1,111 | 1,099 | 1,105 | 292,400 |
| 2018/09/13 | 1,083 | 1,093 | 1,078 | 1,093 | 209,000 |
| 2018/09/12 | 1,072 | 1,082 | 1,058 | 1,080 | 426,800 |
| 2018/09/11 | 1,070 | 1,076 | 1,057 | 1,066 | 504,100 |
| 2018/09/10 | 1,081 | 1,087 | 1,069 | 1,072 | 253,300 |
| 2018/09/07 | 1,080 | 1,084 | 1,066 | 1,081 | 297,700 |
| 2018/09/06 | 1,070 | 1,090 | 1,063 | 1,086 | 501,000 |
| 2018/09/05 | 1,069 | 1,077 | 1,061 | 1,069 | 540,000 |
| 2018/09/04 | 1,080 | 1,087 | 1,074 | 1,077 | 589,200 |
| 2018/09/03 | 1,104 | 1,106 | 1,084 | 1,091 | 345,500 |
| 2018/08/31 | 1,099 | 1,118 | 1,096 | 1,113 | 454,100 |
| 2018/08/30 | 1,110 | 1,112 | 1,099 | 1,104 | 526,100 |
| 2018/08/29 | 1,102 | 1,114 | 1,098 | 1,110 | 337,100 |
| 2018/08/28 | 1,123 | 1,128 | 1,107 | 1,110 | 234,000 |
| 2018/08/27 | 1,103 | 1,117 | 1,103 | 1,112 | 256,200 |
| 2018/08/24 | 1,110 | 1,116 | 1,103 | 1,110 | 340,000 |
| 2018/08/23 | 1,104 | 1,119 | 1,103 | 1,104 | 397,600 |
| 2018/08/22 | 1,090 | 1,101 | 1,088 | 1,100 | 287,200 |
| 2018/08/21 | 1,102 | 1,104 | 1,089 | 1,090 | 614,700 |
| 2018/08/20 | 1,130 | 1,134 | 1,105 | 1,107 | 290,300 |
| 2018/08/17 | 1,139 | 1,139 | 1,117 | 1,124 | 313,000 |
| 2018/08/16 | 1,113 | 1,129 | 1,105 | 1,126 | 396,800 |
| 2018/08/15 | 1,118 | 1,144 | 1,118 | 1,131 | 295,000 |
| 2018/08/14 | 1,126 | 1,146 | 1,124 | 1,146 | 290,200 |
| 2018/08/13 | 1,139 | 1,144 | 1,115 | 1,128 | 428,100 |
| 2018/08/10 | 1,133 | 1,158 | 1,126 | 1,149 | 485,200 |
| 2018/08/09 | 1,127 | 1,131 | 1,119 | 1,127 | 333,300 |
| 2018/08/08 | 1,111 | 1,129 | 1,094 | 1,121 | 540,200 |
| 2018/08/07 | 1,112 | 1,121 | 1,098 | 1,119 | 932,900 |
| 2018/08/06 | 1,141 | 1,144 | 1,114 | 1,123 | 943,100 |
| 2018/08/03 | 1,178 | 1,178 | 1,150 | 1,152 | 721,800 |
| 2018/08/02 | 1,188 | 1,190 | 1,174 | 1,179 | 681,400 |
| 2018/08/01 | 1,193 | 1,203 | 1,165 | 1,198 | 1,160,000 |
| 2018/07/31 | 1,226 | 1,228 | 1,132 | 1,163 | 1,398,200 |
| 2018/07/30 | 1,263 | 1,268 | 1,252 | 1,261 | 385,300 |
| 2018/07/27 | 1,263 | 1,263 | 1,246 | 1,252 | 312,800 |
| 2018/07/26 | 1,250 | 1,262 | 1,250 | 1,258 | 365,000 |
| 2018/07/25 | 1,249 | 1,260 | 1,243 | 1,248 | 336,100 |
| 2018/07/24 | 1,225 | 1,246 | 1,221 | 1,245 | 391,600 |
| 2018/07/23 | 1,209 | 1,237 | 1,204 | 1,225 | 415,200 |
| 2018/07/20 | 1,228 | 1,231 | 1,219 | 1,226 | 230,600 |
| 2018/07/19 | 1,250 | 1,251 | 1,238 | 1,239 | 291,500 |
| 2018/07/18 | 1,246 | 1,248 | 1,236 | 1,236 | 174,100 |
| 2018/07/17 | 1,230 | 1,246 | 1,224 | 1,239 | 292,900 |
| 2018/07/13 | 1,211 | 1,226 | 1,206 | 1,222 | 275,600 |
| 2018/07/12 | 1,225 | 1,226 | 1,209 | 1,209 | 281,900 |
| 2018/07/11 | 1,224 | 1,227 | 1,200 | 1,204 | 222,000 |
| 2018/07/10 | 1,208 | 1,215 | 1,192 | 1,203 | 387,000 |
| 2018/07/09 | 1,174 | 1,191 | 1,166 | 1,188 | 290,600 |
| 2018/07/06 | 1,178 | 1,178 | 1,160 | 1,167 | 477,100 |
| 2018/07/05 | 1,196 | 1,196 | 1,176 | 1,178 | 279,200 |
| 2018/07/04 | 1,176 | 1,201 | 1,176 | 1,194 | 375,700 |
| 2018/07/03 | 1,191 | 1,196 | 1,162 | 1,171 | 365,800 |
| 2018/07/02 | 1,217 | 1,217 | 1,184 | 1,186 | 340,300 |
| 2018/06/29 | 1,219 | 1,222 | 1,197 | 1,216 | 279,100 |
| 2018/06/28 | 1,217 | 1,218 | 1,203 | 1,214 | 278,200 |
| 2018/06/27 | 1,211 | 1,239 | 1,206 | 1,226 | 356,400 |
| 2018/06/26 | 1,205 | 1,214 | 1,185 | 1,213 | 276,000 |
| 2018/06/25 | 1,225 | 1,225 | 1,193 | 1,197 | 374,700 |
| 2018/06/22 | 1,213 | 1,220 | 1,209 | 1,220 | 271,200 |
| 2018/06/21 | 1,235 | 1,235 | 1,221 | 1,221 | 231,600 |
| 2018/06/20 | 1,244 | 1,244 | 1,218 | 1,230 | 447,400 |
| 2018/06/19 | 1,228 | 1,254 | 1,219 | 1,244 | 780,500 |
| 2018/06/18 | 1,245 | 1,245 | 1,227 | 1,234 | 310,700 |
| 2018/06/15 | 1,246 | 1,246 | 1,237 | 1,237 | 307,400 |
| 2018/06/14 | 1,245 | 1,249 | 1,234 | 1,236 | 255,200 |
| 2018/06/13 | 1,232 | 1,244 | 1,230 | 1,241 | 172,000 |
| 2018/06/12 | 1,225 | 1,236 | 1,225 | 1,235 | 399,300 |
| 2018/06/11 | 1,214 | 1,222 | 1,214 | 1,221 | 243,700 |
| 2018/06/08 | 1,198 | 1,216 | 1,198 | 1,212 | 346,800 |
| 2018/06/07 | 1,210 | 1,215 | 1,199 | 1,202 | 412,500 |
| 2018/06/06 | 1,213 | 1,219 | 1,206 | 1,216 | 288,500 |
| 2018/06/05 | 1,214 | 1,216 | 1,204 | 1,215 | 208,500 |
| 2018/06/04 | 1,220 | 1,228 | 1,211 | 1,222 | 291,100 |
| 2018/06/01 | 1,201 | 1,203 | 1,190 | 1,200 | 237,000 |
| 2018/05/31 | 1,200 | 1,200 | 1,180 | 1,195 | 644,200 |
| 2018/05/30 | 1,210 | 1,220 | 1,198 | 1,204 | 336,000 |
| 2018/05/29 | 1,203 | 1,235 | 1,203 | 1,231 | 563,300 |
| 2018/05/28 | 1,209 | 1,212 | 1,192 | 1,197 | 318,800 |
| 2018/05/25 | 1,189 | 1,227 | 1,136 | 1,211 | 711,800 |
| 2018/05/24 | 1,221 | 1,223 | 1,202 | 1,207 | 366,500 |
| 2018/05/23 | 1,225 | 1,228 | 1,212 | 1,218 | 294,900 |
| 2018/05/22 | 1,225 | 1,230 | 1,219 | 1,223 | 285,800 |
| 2018/05/21 | 1,233 | 1,235 | 1,219 | 1,221 | 537,600 |
| 2018/05/18 | 1,244 | 1,244 | 1,232 | 1,240 | 314,800 |
| 2018/05/17 | 1,245 | 1,248 | 1,237 | 1,243 | 241,400 |
| 2018/05/16 | 1,253 | 1,260 | 1,242 | 1,250 | 286,300 |
| 2018/05/15 | 1,257 | 1,266 | 1,250 | 1,262 | 306,100 |
| 2018/05/14 | 1,267 | 1,271 | 1,246 | 1,258 | 373,500 |
| 2018/05/11 | 1,266 | 1,273 | 1,257 | 1,272 | 435,700 |
| 2018/05/10 | 1,273 | 1,275 | 1,260 | 1,266 | 476,500 |
| 2018/05/09 | 1,285 | 1,291 | 1,273 | 1,277 | 377,900 |
| 2018/05/08 | 1,302 | 1,304 | 1,289 | 1,291 | 281,200 |
| 2018/05/07 | 1,295 | 1,305 | 1,288 | 1,303 | 355,300 |
| 2018/05/02 | 1,303 | 1,308 | 1,274 | 1,305 | 486,600 |
| 2018/05/01 | 1,288 | 1,298 | 1,285 | 1,291 | 510,700 |
| 2018/04/27 | 1,271 | 1,296 | 1,262 | 1,296 | 922,900 |
| 2018/04/26 | 1,270 | 1,271 | 1,259 | 1,264 | 585,500 |
| 2018/04/25 | 1,261 | 1,274 | 1,254 | 1,270 | 244,200 |
| 2018/04/24 | 1,254 | 1,263 | 1,243 | 1,263 | 315,600 |
| 2018/04/23 | 1,242 | 1,254 | 1,239 | 1,249 | 291,600 |
| 2018/04/20 | 1,243 | 1,255 | 1,241 | 1,243 | 337,200 |
| 2018/04/19 | 1,250 | 1,256 | 1,244 | 1,247 | 372,600 |
| 2018/04/18 | 1,245 | 1,256 | 1,243 | 1,245 | 488,800 |
| 2018/04/17 | 1,266 | 1,273 | 1,256 | 1,257 | 215,800 |
| 2018/04/16 | 1,261 | 1,270 | 1,253 | 1,266 | 345,800 |
| 2018/04/13 | 1,254 | 1,258 | 1,236 | 1,253 | 433,900 |
| 2018/04/12 | 1,278 | 1,280 | 1,254 | 1,255 | 265,200 |
| 2018/04/11 | 1,277 | 1,284 | 1,258 | 1,271 | 532,600 |
| 2018/04/10 | 1,255 | 1,297 | 1,252 | 1,275 | 1,453,200 |
| 2018/04/09 | 1,220 | 1,244 | 1,218 | 1,240 | 542,900 |
| 2018/04/06 | 1,213 | 1,225 | 1,208 | 1,217 | 403,500 |
| 2018/04/05 | 1,218 | 1,225 | 1,212 | 1,219 | 424,100 |
| 2018/04/04 | 1,199 | 1,215 | 1,189 | 1,212 | 271,200 |
| 2018/04/03 | 1,184 | 1,202 | 1,178 | 1,195 | 346,500 |
| 2018/04/02 | 1,209 | 1,209 | 1,192 | 1,196 | 263,200 |
| 2018/03/30 | 1,214 | 1,219 | 1,201 | 1,212 | 319,100 |
| 2018/03/29 | 1,205 | 1,214 | 1,194 | 1,209 | 349,500 |
| 2018/03/28 | 1,181 | 1,197 | 1,166 | 1,195 | 568,500 |
| 2018/03/27 | 1,179 | 1,206 | 1,175 | 1,204 | 635,000 |
| 2018/03/26 | 1,165 | 1,183 | 1,162 | 1,179 | 489,700 |
| 2018/03/23 | 1,188 | 1,195 | 1,168 | 1,172 | 544,700 |
| 2018/03/22 | 1,200 | 1,211 | 1,192 | 1,203 | 454,400 |
| 2018/03/20 | 1,185 | 1,191 | 1,177 | 1,186 | 572,400 |
| 2018/03/19 | 1,190 | 1,198 | 1,177 | 1,188 | 421,300 |
| 2018/03/16 | 1,214 | 1,217 | 1,193 | 1,197 | 528,700 |
| 2018/03/15 | 1,206 | 1,215 | 1,200 | 1,202 | 308,500 |
| 2018/03/14 | 1,215 | 1,228 | 1,207 | 1,212 | 370,800 |
| 2018/03/13 | 1,198 | 1,212 | 1,195 | 1,211 | 541,100 |
| 2018/03/12 | 1,210 | 1,214 | 1,187 | 1,190 | 385,700 |
| 2018/03/09 | 1,193 | 1,208 | 1,174 | 1,183 | 756,200 |
| 2018/03/08 | 1,187 | 1,202 | 1,167 | 1,173 | 821,400 |
| 2018/03/07 | 1,165 | 1,179 | 1,164 | 1,172 | 621,900 |
| 2018/03/06 | 1,170 | 1,186 | 1,161 | 1,166 | 501,000 |
| 2018/03/05 | 1,157 | 1,165 | 1,152 | 1,159 | 413,500 |
| 2018/03/02 | 1,156 | 1,168 | 1,151 | 1,157 | 458,300 |
| 2018/03/01 | 1,196 | 1,196 | 1,176 | 1,179 | 388,400 |
| 2018/02/28 | 1,219 | 1,221 | 1,201 | 1,201 | 568,000 |
| 2018/02/27 | 1,247 | 1,255 | 1,220 | 1,225 | 661,900 |
| 2018/02/26 | 1,231 | 1,233 | 1,210 | 1,220 | 339,300 |
| 2018/02/23 | 1,222 | 1,235 | 1,215 | 1,222 | 461,800 |
| 2018/02/22 | 1,220 | 1,227 | 1,210 | 1,216 | 536,600 |
| 2018/02/21 | 1,227 | 1,246 | 1,211 | 1,222 | 686,100 |
| 2018/02/20 | 1,209 | 1,247 | 1,207 | 1,216 | 690,100 |
| 2018/02/19 | 1,180 | 1,212 | 1,180 | 1,198 | 862,200 |
| 2018/02/16 | 1,160 | 1,178 | 1,155 | 1,158 | 608,900 |
| 2018/02/15 | 1,171 | 1,186 | 1,158 | 1,158 | 410,400 |
| 2018/02/14 | 1,173 | 1,191 | 1,161 | 1,166 | 641,100 |
| 2018/02/13 | 1,200 | 1,215 | 1,166 | 1,169 | 588,000 |
| 2018/02/09 | 1,163 | 1,176 | 1,149 | 1,176 | 673,700 |
| 2018/02/08 | 1,165 | 1,170 | 1,152 | 1,163 | 471,200 |
| 2018/02/07 | 1,182 | 1,202 | 1,166 | 1,167 | 824,300 |
| 2018/02/06 | 1,175 | 1,180 | 1,131 | 1,152 | 1,199,700 |
| 2018/02/05 | 1,243 | 1,257 | 1,226 | 1,236 | 821,600 |
| 2018/02/02 | 1,270 | 1,282 | 1,253 | 1,261 | 1,039,700 |
| 2018/02/01 | 1,250 | 1,279 | 1,213 | 1,271 | 2,010,500 |
| 2018/01/31 | 1,188 | 1,209 | 1,143 | 1,203 | 1,835,500 |
| 2018/01/30 | 1,200 | 1,200 | 1,175 | 1,185 | 687,900 |
| 2018/01/29 | 1,208 | 1,219 | 1,204 | 1,207 | 388,600 |
| 2018/01/26 | 1,209 | 1,216 | 1,203 | 1,206 | 388,600 |
| 2018/01/25 | 1,220 | 1,231 | 1,214 | 1,215 | 531,800 |
| 2018/01/24 | 1,230 | 1,239 | 1,217 | 1,223 | 448,900 |
| 2018/01/23 | 1,218 | 1,230 | 1,215 | 1,228 | 731,200 |
| 2018/01/22 | 1,230 | 1,232 | 1,198 | 1,212 | 809,400 |
| 2018/01/19 | 1,195 | 1,231 | 1,195 | 1,224 | 1,496,600 |
| 2018/01/18 | 1,193 | 1,194 | 1,177 | 1,183 | 618,500 |
| 2018/01/17 | 1,179 | 1,195 | 1,179 | 1,186 | 532,200 |
| 2018/01/16 | 1,198 | 1,198 | 1,179 | 1,180 | 445,500 |
| 2018/01/15 | 1,200 | 1,209 | 1,190 | 1,198 | 615,900 |
| 2018/01/12 | 1,189 | 1,202 | 1,182 | 1,185 | 385,300 |
| 2018/01/11 | 1,188 | 1,192 | 1,181 | 1,190 | 401,700 |
| 2018/01/10 | 1,197 | 1,204 | 1,195 | 1,200 | 375,200 |
| 2018/01/09 | 1,209 | 1,209 | 1,194 | 1,199 | 529,200 |
| 2018/01/05 | 1,200 | 1,212 | 1,197 | 1,210 | 698,200 |
| 2018/01/04 | 1,193 | 1,193 | 1,179 | 1,188 | 388,300 |