4047 関東電化工業(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 1,000 | 1,026 | 996 | 1,006 | 521,400 | 1,006 |
| 2024-11-20 | 969 | 1,001 | 961 | 996 | 506,200 | 996 |
| 2024-11-19 | 960 | 977 | 946 | 972 | 408,300 | 972 |
| 2024-11-18 | 945 | 961 | 943 | 944 | 180,300 | 944 |
| 2024-11-15 | 953 | 971 | 937 | 952 | 480,600 | 952 |
| 2024-11-14 | 936 | 961 | 934 | 952 | 283,200 | 952 |
| 2024-11-13 | 925 | 946 | 923 | 929 | 491,800 | 929 |
| 2024-11-12 | 915 | 956 | 903 | 934 | 560,700 | 934 |
| 2024-11-11 | 960 | 977 | 912 | 916 | 1,178,800 | 916 |
| 2024-11-08 | 1,030 | 1,040 | 1,006 | 1,011 | 286,100 | 1,011 |
| 2024-11-07 | 993 | 1,011 | 991 | 1,010 | 169,200 | 1,010 |
| 2024-11-06 | 977 | 1,002 | 975 | 985 | 229,100 | 985 |
| 2024-11-05 | 970 | 987 | 970 | 977 | 149,500 | 977 |
| 2024-11-01 | 967 | 983 | 955 | 971 | 271,500 | 971 |
| 2024-10-31 | 973 | 982 | 969 | 982 | 150,200 | 982 |
| 2024-10-30 | 963 | 980 | 963 | 968 | 407,000 | 968 |
| 2024-10-29 | 963 | 975 | 959 | 964 | 100,100 | 964 |
| 2024-10-28 | 941 | 965 | 937 | 960 | 84,200 | 960 |
| 2024-10-25 | 954 | 966 | 938 | 941 | 172,700 | 941 |
| 2024-10-24 | 942 | 968 | 938 | 965 | 223,300 | 965 |
| 2024-10-23 | 955 | 962 | 947 | 947 | 139,900 | 947 |
| 2024-10-22 | 974 | 975 | 953 | 960 | 133,900 | 960 |
| 2024-10-21 | 967 | 975 | 965 | 970 | 93,300 | 970 |
| 2024-10-18 | 960 | 982 | 953 | 969 | 284,900 | 969 |
| 2024-10-17 | 957 | 984 | 952 | 960 | 292,700 | 960 |
| 2024-10-16 | 960 | 991 | 951 | 960 | 194,600 | 960 |
| 2024-10-15 | 968 | 984 | 956 | 969 | 224,100 | 969 |
| 2024-10-11 | 956 | 987 | 956 | 959 | 282,300 | 959 |
| 2024-10-10 | 959 | 965 | 954 | 958 | 120,400 | 958 |
| 2024-10-09 | 948 | 974 | 946 | 956 | 194,200 | 956 |
| 2024-10-08 | 942 | 964 | 938 | 943 | 200,200 | 943 |
| 2024-10-07 | 961 | 968 | 954 | 956 | 140,900 | 956 |
| 2024-10-04 | 952 | 955 | 940 | 950 | 211,600 | 950 |
| 2024-10-03 | 960 | 960 | 946 | 951 | 102,900 | 951 |
| 2024-10-02 | 946 | 954 | 935 | 942 | 104,300 | 942 |
| 2024-10-01 | 953 | 961 | 952 | 955 | 69,200 | 955 |
| 2024-09-30 | 936 | 963 | 936 | 948 | 156,100 | 948 |
| 2024-09-27 | 962 | 985 | 957 | 981 | 228,000 | 981 |
| 2024-09-26 | 935 | 960 | 935 | 960 | 204,300 | 960 |
| 2024-09-25 | 939 | 946 | 933 | 933 | 170,200 | 933 |
| 2024-09-24 | 944 | 957 | 938 | 945 | 174,300 | 945 |
| 2024-09-20 | 940 | 963 | 930 | 934 | 470,300 | 934 |
| 2024-09-19 | 943 | 950 | 934 | 934 | 101,000 | 934 |
| 2024-09-18 | 950 | 951 | 930 | 936 | 211,200 | 936 |
| 2024-09-17 | 940 | 946 | 923 | 938 | 185,400 | 938 |
| 2024-09-13 | 918 | 938 | 916 | 931 | 185,300 | 931 |
| 2024-09-12 | 911 | 928 | 911 | 922 | 178,200 | 922 |
| 2024-09-11 | 893 | 905 | 887 | 896 | 221,100 | 896 |
| 2024-09-10 | 904 | 907 | 894 | 899 | 91,000 | 899 |
| 2024-09-09 | 892 | 908 | 878 | 908 | 160,900 | 908 |
| 2024-09-06 | 934 | 938 | 907 | 911 | 110,200 | 911 |
| 2024-09-05 | 916 | 933 | 911 | 922 | 146,500 | 922 |
| 2024-09-04 | 944 | 948 | 925 | 930 | 144,400 | 930 |
| 2024-09-03 | 987 | 987 | 972 | 974 | 79,900 | 974 |
| 2024-09-02 | 1,002 | 1,006 | 980 | 988 | 187,900 | 988 |
| 2024-08-30 | 969 | 980 | 961 | 980 | 157,100 | 980 |
| 2024-08-29 | 937 | 968 | 927 | 961 | 226,500 | 961 |
| 2024-08-28 | 959 | 964 | 928 | 937 | 252,100 | 937 |
| 2024-08-27 | 950 | 971 | 950 | 968 | 152,100 | 968 |
| 2024-08-26 | 960 | 967 | 957 | 961 | 127,500 | 961 |
| 2024-08-23 | 959 | 967 | 956 | 966 | 99,100 | 966 |
| 2024-08-22 | 975 | 981 | 962 | 964 | 119,500 | 964 |
| 2024-08-21 | 961 | 970 | 959 | 969 | 156,100 | 969 |
| 2024-08-20 | 967 | 980 | 962 | 973 | 131,800 | 973 |
| 2024-08-19 | 963 | 979 | 962 | 966 | 191,700 | 966 |
| 2024-08-16 | 984 | 987 | 965 | 970 | 256,800 | 970 |
| 2024-08-15 | 932 | 989 | 931 | 969 | 693,400 | 969 |
| 2024-08-14 | 930 | 931 | 912 | 917 | 317,300 | 917 |
| 2024-08-13 | 907 | 933 | 895 | 919 | 524,100 | 919 |
| 2024-08-09 | 887 | 901 | 868 | 877 | 409,400 | 877 |
| 2024-08-08 | 862 | 875 | 842 | 854 | 282,100 | 854 |
| 2024-08-07 | 810 | 886 | 810 | 869 | 478,100 | 869 |
| 2024-08-06 | 815 | 864 | 807 | 819 | 737,600 | 819 |
| 2024-08-05 | 815 | 838 | 732 | 748 | 932,400 | 748 |
| 2024-08-02 | 913 | 913 | 869 | 882 | 605,100 | 882 |
| 2024-08-01 | 959 | 973 | 938 | 973 | 426,300 | 973 |
| 2024-07-31 | 937 | 973 | 934 | 970 | 322,200 | 970 |
| 2024-07-30 | 938 | 944 | 925 | 934 | 124,000 | 934 |
| 2024-07-29 | 914 | 938 | 910 | 937 | 151,100 | 937 |
| 2024-07-26 | 891 | 917 | 891 | 901 | 220,200 | 901 |
| 2024-07-25 | 920 | 922 | 889 | 898 | 378,700 | 898 |
| 2024-07-24 | 953 | 956 | 928 | 933 | 363,400 | 933 |
| 2024-07-23 | 942 | 960 | 942 | 953 | 172,600 | 953 |
| 2024-07-22 | 965 | 970 | 940 | 940 | 180,200 | 940 |
| 2024-07-19 | 919 | 965 | 919 | 961 | 437,400 | 961 |
| 2024-07-18 | 938 | 943 | 920 | 920 | 463,400 | 920 |
| 2024-07-17 | 983 | 985 | 962 | 972 | 322,600 | 972 |
| 2024-07-16 | 974 | 978 | 963 | 973 | 272,400 | 973 |
| 2024-07-12 | 966 | 986 | 964 | 971 | 469,000 | 971 |
| 2024-07-11 | 995 | 1,006 | 978 | 981 | 222,100 | 981 |
| 2024-07-10 | 983 | 986 | 964 | 986 | 348,900 | 986 |
| 2024-07-09 | 1,004 | 1,022 | 982 | 990 | 448,800 | 990 |
| 2024-07-08 | 993 | 1,023 | 993 | 1,015 | 288,000 | 1,015 |
| 2024-07-05 | 997 | 1,007 | 988 | 991 | 184,400 | 991 |
| 2024-07-04 | 970 | 1,008 | 970 | 1,003 | 362,800 | 1,003 |
| 2024-07-03 | 958 | 968 | 951 | 967 | 253,300 | 967 |
| 2024-07-02 | 955 | 962 | 948 | 953 | 193,600 | 953 |
| 2024-07-01 | 964 | 965 | 949 | 957 | 151,900 | 957 |
| 2024-06-28 | 969 | 972 | 951 | 957 | 113,500 | 957 |
| 2024-06-27 | 971 | 971 | 957 | 961 | 167,900 | 961 |
| 2024-06-26 | 965 | 975 | 963 | 971 | 176,800 | 971 |
| 2024-06-25 | 959 | 967 | 954 | 964 | 135,300 | 964 |
| 2024-06-24 | 945 | 958 | 945 | 954 | 174,100 | 954 |
| 2024-06-21 | 980 | 980 | 940 | 944 | 370,200 | 944 |
| 2024-06-20 | 977 | 978 | 945 | 953 | 188,100 | 953 |
| 2024-06-19 | 980 | 990 | 961 | 977 | 199,300 | 977 |
| 2024-06-18 | 944 | 981 | 942 | 977 | 369,500 | 977 |
| 2024-06-17 | 950 | 952 | 915 | 929 | 266,800 | 929 |
| 2024-06-14 | 907 | 954 | 906 | 953 | 435,000 | 953 |
| 2024-06-13 | 928 | 935 | 913 | 922 | 213,000 | 922 |
| 2024-06-12 | 910 | 925 | 909 | 920 | 164,700 | 920 |
| 2024-06-11 | 912 | 922 | 904 | 915 | 163,700 | 915 |
| 2024-06-10 | 909 | 913 | 896 | 905 | 158,600 | 905 |
| 2024-06-07 | 893 | 915 | 893 | 897 | 193,900 | 897 |
| 2024-06-06 | 903 | 903 | 887 | 895 | 173,600 | 895 |
| 2024-06-05 | 901 | 915 | 891 | 891 | 316,000 | 891 |
| 2024-06-04 | 886 | 912 | 878 | 908 | 316,500 | 908 |
| 2024-06-03 | 878 | 894 | 875 | 882 | 369,800 | 882 |
| 2024-05-31 | 878 | 896 | 866 | 878 | 1,977,900 | 878 |
| 2024-05-30 | 888 | 890 | 869 | 885 | 271,100 | 885 |
| 2024-05-29 | 891 | 905 | 880 | 886 | 309,700 | 886 |
| 2024-05-28 | 848 | 894 | 847 | 890 | 312,800 | 890 |
| 2024-05-27 | 861 | 861 | 842 | 844 | 298,700 | 844 |
| 2024-05-24 | 850 | 863 | 846 | 861 | 245,600 | 861 |
| 2024-05-23 | 863 | 870 | 855 | 864 | 242,900 | 864 |
| 2024-05-22 | 872 | 887 | 860 | 860 | 182,400 | 860 |
| 2024-05-21 | 895 | 906 | 878 | 879 | 239,400 | 879 |
| 2024-05-20 | 860 | 889 | 853 | 889 | 401,200 | 889 |
| 2024-05-17 | 876 | 887 | 855 | 873 | 557,500 | 873 |
| 2024-05-16 | 950 | 961 | 868 | 875 | 1,000,700 | 875 |
| 2024-05-15 | 1,008 | 1,013 | 978 | 1,007 | 768,100 | 1,007 |
| 2024-05-14 | 1,023 | 1,034 | 1,014 | 1,018 | 205,600 | 1,018 |
| 2024-05-13 | 1,026 | 1,037 | 1,020 | 1,028 | 180,800 | 1,028 |
| 2024-05-10 | 1,053 | 1,053 | 1,023 | 1,029 | 146,500 | 1,029 |
| 2024-05-09 | 1,043 | 1,061 | 1,038 | 1,045 | 143,100 | 1,045 |
| 2024-05-08 | 1,060 | 1,060 | 1,035 | 1,036 | 152,200 | 1,036 |
| 2024-05-07 | 1,060 | 1,067 | 1,050 | 1,057 | 144,600 | 1,057 |
| 2024-05-02 | 1,036 | 1,064 | 1,036 | 1,058 | 169,300 | 1,058 |
| 2024-05-01 | 1,056 | 1,060 | 1,037 | 1,044 | 262,400 | 1,044 |
| 2024-04-30 | 1,054 | 1,086 | 1,044 | 1,082 | 402,500 | 1,082 |
| 2024-04-26 | 1,028 | 1,047 | 1,021 | 1,039 | 444,000 | 1,039 |
| 2024-04-25 | 1,025 | 1,044 | 1,025 | 1,032 | 223,900 | 1,032 |
| 2024-04-24 | 1,001 | 1,028 | 1,001 | 1,025 | 282,800 | 1,025 |
| 2024-04-23 | 992 | 1,017 | 981 | 997 | 189,100 | 997 |
| 2024-04-22 | 994 | 998 | 980 | 988 | 125,200 | 988 |
| 2024-04-19 | 1,000 | 1,004 | 958 | 979 | 329,100 | 979 |
| 2024-04-18 | 997 | 1,009 | 978 | 999 | 234,500 | 999 |
| 2024-04-17 | 985 | 1,023 | 980 | 1,011 | 469,900 | 1,011 |
| 2024-04-16 | 979 | 984 | 951 | 970 | 287,600 | 970 |
| 2024-04-15 | 985 | 997 | 975 | 993 | 182,200 | 993 |
| 2024-04-12 | 994 | 1,015 | 991 | 996 | 194,600 | 996 |
| 2024-04-11 | 989 | 1,003 | 973 | 990 | 148,100 | 990 |
| 2024-04-10 | 997 | 1,007 | 990 | 994 | 194,100 | 994 |
| 2024-04-09 | 994 | 1,004 | 986 | 997 | 114,200 | 997 |
| 2024-04-08 | 985 | 993 | 980 | 991 | 129,600 | 991 |
| 2024-04-05 | 985 | 986 | 963 | 982 | 135,600 | 982 |
| 2024-04-04 | 1,010 | 1,016 | 997 | 999 | 261,800 | 999 |
| 2024-04-03 | 973 | 1,002 | 965 | 995 | 133,100 | 995 |
| 2024-04-02 | 971 | 987 | 969 | 983 | 123,000 | 983 |
| 2024-04-01 | 1,011 | 1,011 | 974 | 978 | 144,600 | 978 |
| 2024-03-29 | 1,017 | 1,017 | 1,001 | 1,008 | 70,300 | 1,008 |
| 2024-03-28 | 1,005 | 1,018 | 995 | 1,005 | 90,000 | 1,005 |
| 2024-03-27 | 1,006 | 1,022 | 1,006 | 1,018 | 131,300 | 1,018 |
| 2024-03-26 | 995 | 1,013 | 993 | 1,000 | 87,400 | 1,000 |
| 2024-03-25 | 1,020 | 1,026 | 995 | 1,002 | 174,800 | 1,002 |
| 2024-03-22 | 1,005 | 1,023 | 1,000 | 1,022 | 196,700 | 1,022 |
| 2024-03-21 | 1,025 | 1,031 | 997 | 1,002 | 242,900 | 1,002 |
| 2024-03-19 | 992 | 1,017 | 992 | 1,007 | 141,600 | 1,007 |
| 2024-03-18 | 995 | 998 | 986 | 989 | 134,700 | 989 |
| 2024-03-15 | 1,009 | 1,009 | 977 | 990 | 221,400 | 990 |
| 2024-03-14 | 1,004 | 1,020 | 996 | 1,020 | 238,300 | 1,020 |
| 2024-03-13 | 1,019 | 1,019 | 995 | 1,003 | 148,600 | 1,003 |
| 2024-03-12 | 970 | 1,006 | 964 | 1,006 | 175,400 | 1,006 |
| 2024-03-11 | 992 | 1,011 | 973 | 985 | 226,000 | 985 |
| 2024-03-08 | 989 | 1,037 | 989 | 1,022 | 330,300 | 1,022 |
| 2024-03-07 | 1,010 | 1,012 | 979 | 987 | 262,500 | 987 |
| 2024-03-06 | 995 | 1,020 | 985 | 1,007 | 337,600 | 1,007 |
| 2024-03-05 | 996 | 1,020 | 988 | 1,004 | 255,500 | 1,004 |
| 2024-03-04 | 996 | 1,007 | 983 | 1,002 | 613,200 | 1,002 |
| 2024-03-01 | 908 | 975 | 908 | 966 | 394,700 | 966 |
| 2024-02-29 | 931 | 931 | 908 | 908 | 135,200 | 908 |
| 2024-02-28 | 909 | 937 | 905 | 931 | 179,400 | 931 |
| 2024-02-27 | 925 | 925 | 909 | 909 | 166,900 | 909 |
| 2024-02-26 | 930 | 933 | 920 | 925 | 172,800 | 925 |
| 2024-02-22 | 938 | 940 | 920 | 923 | 94,200 | 923 |
| 2024-02-21 | 939 | 939 | 913 | 923 | 135,200 | 923 |
| 2024-02-20 | 938 | 943 | 929 | 929 | 101,900 | 929 |
| 2024-02-19 | 958 | 958 | 941 | 943 | 177,300 | 943 |
| 2024-02-16 | 920 | 961 | 920 | 958 | 341,500 | 958 |
| 2024-02-15 | 943 | 947 | 922 | 922 | 175,400 | 922 |
| 2024-02-14 | 950 | 953 | 919 | 931 | 327,300 | 931 |
| 2024-02-13 | 908 | 968 | 908 | 965 | 725,500 | 965 |
| 2024-02-09 | 899 | 910 | 891 | 895 | 153,100 | 895 |
| 2024-02-08 | 910 | 910 | 896 | 907 | 162,400 | 907 |
| 2024-02-07 | 890 | 916 | 890 | 909 | 236,900 | 909 |
| 2024-02-06 | 902 | 902 | 892 | 898 | 97,400 | 898 |
| 2024-02-05 | 898 | 903 | 893 | 902 | 165,300 | 902 |
| 2024-02-02 | 890 | 900 | 879 | 893 | 160,700 | 893 |
| 2024-02-01 | 880 | 894 | 880 | 890 | 111,000 | 890 |
| 2024-01-31 | 882 | 895 | 879 | 890 | 125,600 | 890 |
| 2024-01-30 | 890 | 893 | 882 | 886 | 104,100 | 886 |
| 2024-01-29 | 883 | 891 | 883 | 890 | 101,400 | 890 |
| 2024-01-26 | 892 | 893 | 887 | 888 | 104,700 | 888 |
| 2024-01-25 | 887 | 897 | 886 | 893 | 165,700 | 893 |
| 2024-01-24 | 886 | 895 | 882 | 888 | 107,200 | 888 |
| 2024-01-23 | 895 | 895 | 879 | 887 | 147,100 | 887 |
| 2024-01-22 | 889 | 891 | 884 | 890 | 145,600 | 890 |
| 2024-01-19 | 858 | 881 | 853 | 874 | 280,300 | 874 |
| 2024-01-18 | 842 | 850 | 842 | 847 | 76,200 | 847 |
| 2024-01-17 | 841 | 857 | 841 | 846 | 219,500 | 846 |
| 2024-01-16 | 854 | 859 | 842 | 842 | 81,800 | 842 |
| 2024-01-15 | 852 | 859 | 850 | 854 | 97,000 | 854 |
| 2024-01-12 | 866 | 870 | 852 | 857 | 115,900 | 857 |
| 2024-01-11 | 866 | 874 | 861 | 866 | 103,800 | 866 |
| 2024-01-10 | 878 | 878 | 863 | 863 | 178,300 | 863 |
| 2024-01-09 | 875 | 883 | 870 | 878 | 251,700 | 878 |
| 2024-01-05 | 874 | 878 | 862 | 863 | 158,600 | 863 |
| 2024-01-04 | 850 | 875 | 846 | 873 | 234,900 | 873 |
分割・併合履歴 ： なし
