[1942 東証1部] 関電工 日足 時系列データ

[1942 東証1部] 関電工 (建設業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-11-211125.001132.001118.001122.00325800365600300
2017-11-201107.001118.001102.001117.00359700400072600
2017-11-171115.001119.001101.001107.00685900760994200
2017-11-161100.001116.001082.001112.00801100882782700
2017-11-151147.001147.001117.001118.00673300757392100
2017-11-141145.001152.001138.001144.00595000681253500
2017-11-131140.001146.001137.001138.00451300515043000
2017-11-101142.001152.001140.001146.00736500844936500
2017-11-091150.001160.001140.001152.009167001056067400
2017-11-081142.001147.001125.001142.009384001069346000
2017-11-071191.001191.001141.001145.0013782001587895900
2017-11-061156.001184.001151.001184.0013338001566158700
2017-11-021120.001150.001109.001149.0014345001630634000
2017-11-011115.001124.001055.001113.0017987001982849200
2017-10-311155.001175.001104.001115.0018574002109062500
2017-10-301165.001165.001145.001150.00780800900310000
2017-10-271171.001171.001157.001160.00708800823042500
2017-10-261161.001174.001155.001170.00367000429182600
2017-10-251181.001182.001163.001166.00545700639582900
2017-10-241177.001180.001170.001176.00544300640233000
2017-10-231180.001184.001167.001167.00448300525958100
2017-10-201164.001174.001162.001171.00591300691825300
2017-10-191172.001174.001157.001159.00451600526118300
2017-10-181164.001165.001154.001165.00359900417714800
2017-10-171170.001172.001154.001162.00372100432244600
2017-10-161155.001166.001148.001162.00476300552005000
2017-10-131135.001149.001135.001142.00575900657343500
2017-10-121147.001149.001131.001135.00490100558086700
2017-10-111142.001153.001142.001146.00387400444562900
2017-10-101118.001144.001116.001141.00567600644482900
2017-10-061114.001118.001109.001114.00679100755922800
2017-10-051121.001127.001111.001116.009428001052914100
2017-10-041141.001143.001122.001128.00750100846695400
2017-10-031146.001151.001142.001149.00444700509957300
2017-10-021174.001175.001146.001149.00832500960484400
2017-09-291165.001183.001160.001181.00509000598619000
2017-09-281163.001174.001155.001168.00349000406451000
2017-09-271174.001174.001150.001161.00555000642851000
2017-09-261170.001183.001167.001175.00523000614763000
2017-09-251156.001171.001154.001170.00306000355956000
2017-09-221156.001160.001148.001152.00483000557466000
2017-09-211164.001164.001148.001149.00600000692650000
2017-09-201170.001172.001158.001159.00562000654655000
2017-09-191160.001179.001151.001179.00592000692593000
2017-09-151146.001149.001142.001149.00349000400046000
2017-09-141150.001151.001137.001147.00734000841162000
2017-09-131130.001131.001119.001127.00716000806398000
2017-09-121154.001154.001116.001119.0011400001284207000
2017-09-111154.001154.001136.001141.00373000426115000
2017-09-081151.001153.001139.001142.00534000611895000
2017-09-071137.001160.001136.001154.00727000838170000
2017-09-061114.001138.001114.001137.00822000929611000
2017-09-051150.001151.001116.001120.0012760001438598000
2017-09-041169.001169.001152.001163.00373000432729000
2017-09-011182.001183.001159.001170.00481000561565000
2017-08-311174.001179.001168.001178.00455000534622000
2017-08-301164.001180.001157.001177.00815000952211000
2017-08-291150.001160.001147.001158.00481000555008000
2017-08-281145.001154.001144.001150.00430000494145000
2017-08-251151.001151.001139.001144.00310000354427000
2017-08-241157.001158.001143.001145.00528000605687000
2017-08-231173.001177.001153.001158.00378000439065000
2017-08-221161.001166.001157.001161.00470000545673000
2017-08-211160.001176.001159.001171.00314000366887000
2017-08-181178.001178.001159.001163.00596000695685000
2017-08-171189.001190.001175.001179.00781000923480000
2017-08-161187.001196.001183.001190.00565000672310000
2017-08-151208.001208.001195.001198.00549000658919000
2017-08-141185.001204.001177.001188.009520001134237000
2017-08-101219.001219.001196.001207.009690001170109000
2017-08-091228.001231.001216.001220.008450001031353000
2017-08-081236.001245.001229.001230.00596000735579000
2017-08-071265.001265.001240.001245.00797000994607000
2017-08-041238.001270.001236.001257.00713000897240000
2017-08-031240.001260.001235.001253.009880001234724000
2017-08-021220.001229.001200.001220.00798000972424000
2017-08-011188.001225.001188.001218.0019030002309586000
2017-07-311128.001208.001097.001180.0026040003020313000
2017-07-281127.001142.001125.001142.00721000820161000
2017-07-271148.001149.001118.001120.009940001121209000
2017-07-261141.001147.001136.001147.00381000435285000
2017-07-251145.001145.001134.001137.00348000395696000
2017-07-241149.001150.001141.001145.00325000371968000
2017-07-211166.001166.001151.001155.00410000473995000
2017-07-201143.001164.001139.001164.00653000753960000
2017-07-191121.001142.001121.001140.00381000432734000
2017-07-181124.001131.001122.001128.00416000468926000
2017-07-141128.001133.001118.001122.00442000495804000
2017-07-131135.001144.001125.001128.00365000412368000
2017-07-121136.001147.001128.001132.00452000512952000
2017-07-111126.001150.001124.001150.00615000699652000
2017-07-101132.001133.001116.001121.0010430001173413000
2017-07-071159.001161.001121.001132.0014300001625872000
2017-07-061156.001177.001156.001174.00471000551077000
2017-07-051161.001172.001156.001172.00496000577726000
2017-07-041185.001185.001165.001167.00530000620987000
2017-07-031177.001193.001177.001183.00481000569518000
2017-06-301172.001186.001167.001182.009440001112172000
2017-06-291169.001177.001165.001175.00352000412817000
2017-06-281156.001176.001156.001163.00640000746830000
2017-06-271174.001183.001172.001177.00403000473993000
2017-06-261190.001194.001184.001184.00287000340886000
2017-06-231188.001197.001188.001192.00376000448369000
2017-06-221195.001204.001192.001195.00404000483413000
2017-06-211187.001204.001187.001191.00577000689581000
2017-06-201180.001194.001179.001186.00517000612714000
2017-06-191168.001185.001163.001182.00590000693675000
2017-06-161167.001173.001155.001163.00722000838925000
2017-06-151148.001163.001146.001161.00565000653889000
2017-06-141156.001160.001136.001136.0010360001187357000
2017-06-131160.001175.001153.001161.00767000892330000
2017-06-121127.001164.001110.001164.0014500001660004000
2017-06-091105.001113.001104.001107.00535000592546000
2017-06-081125.001125.001114.001115.00616000689007000
2017-06-071119.001127.001114.001116.00518000579751000
2017-06-061133.001139.001126.001127.00361000408110000
2017-06-051116.001145.001116.001139.00529000599587000
2017-06-021137.001139.001116.001116.00714000802636000
2017-06-011130.001137.001119.001136.00650000733981000
2017-05-311135.001136.001116.001130.00706000795931000
2017-05-301132.001143.001123.001141.00463000525617000
2017-05-291121.001130.001116.001128.00500000562029000
2017-05-261133.001133.001118.001125.00397000446573000
2017-05-251128.001133.001123.001127.00374000421996000
2017-05-241125.001129.001120.001121.00404000454136000
2017-05-231119.001133.001117.001125.00416000468993000
2017-05-221112.001121.001107.001119.00429000478856000
2017-05-191126.001128.001109.001112.00582000649125000
2017-05-181122.001133.001120.001132.00529000595993000
2017-05-171126.001145.001126.001137.00476000541830000
2017-05-161139.001140.001125.001133.00574000650305000
2017-05-151140.001146.001130.001133.00639000725858000
2017-05-121130.001146.001127.001145.00588000668494000
2017-05-111137.001140.001127.001130.00516000584366000
2017-05-101138.001152.001133.001143.009270001060702000
2017-05-091127.001146.001112.001138.0013500001522933000
2017-05-081109.001135.001100.001129.0020210002267484000
2017-05-021101.001110.001100.001110.0012130001342048000
2017-05-011110.001116.001097.001105.0010060001111462000
2017-04-281041.001112.001041.001108.0023040002500494000
2017-04-271057.001061.001049.001052.00582000612698000
2017-04-261057.001064.001052.001055.00713000752779000
2017-04-251057.001062.001055.001058.00457000483752000
2017-04-241055.001068.001051.001067.00588000624878000
2017-04-211049.001051.001041.001051.00456000477192000
2017-04-201044.001053.001032.001039.00710000740111000
2017-04-191032.001039.001028.001032.00640000660711000
2017-04-181021.001045.001021.001042.00695000719140000
2017-04-171007.001023.001006.001022.00318000323053000
2017-04-141026.001028.001008.001014.00626000635614000
2017-04-131005.001026.001005.001026.00780000794888000
2017-04-121007.001017.001007.001016.00415000420215000
2017-04-111023.001028.001010.001014.00413000419931000
2017-04-101014.001028.001014.001025.00675000690356000
2017-04-07998.001012.00996.001007.00992000996963000
2017-04-061011.001016.00991.001003.0010580001061591000
2017-04-051012.001026.001005.001024.00886000901973000
2017-04-041000.001021.00997.001016.0011330001146824000
2017-04-031007.001008.00986.001000.00839000836251000
2017-03-311001.001010.00995.00995.00701000701427000
2017-03-301018.001022.001000.001001.00629000632466000
2017-03-291031.001032.001008.001015.00735000747486000
2017-03-281030.001040.001029.001038.00583000603889000
2017-03-271021.001023.001010.001022.00516000524776000
2017-03-241025.001043.001020.001023.00731000753246000
2017-03-231007.001031.001007.001026.00955000975971000
2017-03-221002.001025.001002.001017.00957000974196000
2017-03-21991.001037.00991.001026.00878000895227000
2017-03-171015.001028.001005.001009.00861000872487000
2017-03-161016.001020.001004.001006.00657000663617000
2017-03-151020.001030.001014.001014.00668000681336000
2017-03-141013.001027.001003.001020.0015790001606019000
2017-03-13980.001000.00975.00999.0011990001185980000
2017-03-10985.00985.00968.00974.00587000572970000
2017-03-09972.00980.00970.00977.00902000879963000
2017-03-08956.00964.00953.00964.00526000505378000
2017-03-07948.00959.00948.00953.00596000567814000
2017-03-06959.00963.00946.00948.00675000642734000
2017-03-03961.00967.00956.00959.00930000894749000
2017-03-02950.00959.00948.00957.0010560001007322000
2017-03-01939.00943.00928.00940.00737000691871000
2017-02-28932.00942.00928.00932.00723000676929000
2017-02-27928.00931.00922.00923.00534000494164000
2017-02-24928.00933.00923.00930.00600000557899000
2017-02-23934.00934.00918.00926.00669000618004000
2017-02-22926.00933.00924.00933.00777000722048000
2017-02-21929.00929.00921.00923.00548000506610000
2017-02-20915.00930.00915.00925.00734000677459000
2017-02-17914.00920.00909.00913.00597000545234000
2017-02-16911.00918.00904.00916.00918000837125000
2017-02-15923.00926.00910.00911.0014000001281102000
2017-02-14926.00935.00925.00925.00660000612330000
2017-02-13935.00936.00922.00926.00687000637145000
2017-02-10926.00931.00912.00929.00727000672845000
2017-02-09915.00921.00907.00913.0016700001523633000
2017-02-08938.00943.00926.00930.0011330001055719000
2017-02-07957.00957.00943.00944.00910000861364000
2017-02-06970.00975.00960.00969.00981000948998000
2017-02-03949.00973.00945.00962.0016370001573192000
2017-02-02959.00962.00931.00936.0018080001708649000
2017-02-01945.00988.00902.00964.0046250004403054000
2017-01-311053.001056.001044.001049.00513000538917000
2017-01-301062.001069.001056.001064.00424000450534000
2017-01-271064.001068.001060.001065.00380000404455000
2017-01-261050.001061.001049.001058.00629000664139000
2017-01-251058.001063.001045.001047.00355000373269000
2017-01-241041.001061.001039.001054.00569000599410000
2017-01-231040.001044.001034.001036.00218000226286000
2017-01-201037.001045.001035.001040.00499000519229000
2017-01-191034.001041.001031.001039.00259000268691000
2017-01-181030.001037.001024.001035.00418000430957000
2017-01-171047.001059.001029.001034.00704000728909000
2017-01-161055.001068.001053.001060.00357000378945000
2017-01-131050.001060.001045.001051.00661000694114000
2017-01-121074.001076.001055.001061.00392000416262000
2017-01-111085.001086.001065.001074.00541000580142000
2017-01-101082.001109.001079.001085.009400001027146000
2017-01-061075.001082.001068.001080.00349000375314000
2017-01-051080.001081.001066.001077.00466000501424000
2017-01-041056.001078.001056.001073.00537000573925000
2016-12-301048.001056.001042.001055.00374000392360000
2016-12-291055.001064.001048.001055.00390000411606000
2016-12-281049.001068.001044.001062.00384000405966000
2016-12-271051.001052.001044.001050.00365000382651000
2016-12-261046.001059.001046.001048.00163000170992000
2016-12-221049.001053.001046.001050.00184000192885000
2016-12-211059.001066.001044.001047.00385000404893000
2016-12-201051.001074.001051.001071.00262000279511000
2016-12-191069.001069.001050.001059.00244000257918000
2016-12-161070.001075.001062.001069.00575000614693000
2016-12-151061.001067.001057.001064.00389000413207000
2016-12-141080.001080.001060.001062.00330000351962000
2016-12-131049.001076.001049.001070.00719000765259000
2016-12-121042.001050.001036.001045.00580000604247000
2016-12-091047.001052.001039.001050.00623000651293000
2016-12-081055.001060.001038.001058.00511000537052000
2016-12-071055.001055.001036.001045.00637000663979000
2016-12-061065.001073.001051.001055.00467000494387000
2016-12-051059.001069.001053.001067.00612000651503000
2016-12-021073.001078.001057.001063.00689000735565000
2016-12-011067.001089.001067.001081.00801000865370000
2016-11-301053.001066.001053.001065.00546000579564000
2016-11-291060.001061.001046.001053.00529000556544000
2016-11-281022.001058.001019.001054.0013430001400396000
2016-11-251023.001023.001000.001006.00574000577970000
2016-11-241050.001053.001014.001016.009940001020285000
2016-11-221024.001051.001021.001048.0014520001511899000
2016-11-211013.001036.001013.001029.0012010001235168000
2016-11-18996.001011.00988.001008.0011960001199024000
2016-11-17965.00988.00965.00977.00915000894119000

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

Twitter