4047 関東電化工業(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-04-16	904	907	898	902	76,300	902
2021-04-15	900	912	900	909	116,500	909
2021-04-14	919	919	901	907	102,000	907
2021-04-13	915	925	906	919	117,500	919
2021-04-12	918	918	907	915	69,300	915
2021-04-09	918	928	913	913	116,400	913
2021-04-08	929	932	910	915	135,100	915
2021-04-07	919	940	915	940	99,700	940
2021-04-06	937	937	915	919	144,400	919
2021-04-05	936	941	926	937	194,400	937
2021-04-02	907	935	899	925	250,000	925
2021-04-01	894	908	888	907	144,200	907
2021-03-31	913	913	895	895	227,300	895
2021-03-30	911	932	905	928	152,200	928
2021-03-29	927	927	905	918	131,200	918
2021-03-26	931	933	912	913	145,600	913
2021-03-25	921	928	914	924	118,600	924
2021-03-24	918	922	904	907	137,000	907
2021-03-23	945	951	927	929	182,000	929
2021-03-22	943	947	931	938	108,000	938
2021-03-19	930	945	922	943	226,100	943
2021-03-18	937	939	920	938	168,100	938
2021-03-17	933	936	926	935	127,400	935
2021-03-16	940	940	924	933	145,400	933
2021-03-15	922	942	921	934	184,200	934
2021-03-12	912	922	908	922	200,500	922
2021-03-11	913	923	906	912	146,700	912
2021-03-10	915	915	902	908	123,000	908
2021-03-09	904	917	899	913	239,700	913
2021-03-08	906	911	895	899	183,400	899
2021-03-05	893	893	864	891	205,800	891
2021-03-04	899	904	883	889	155,900	889
2021-03-03	904	908	890	903	126,800	903
2021-03-02	912	914	888	891	252,100	891
2021-03-01	880	904	877	904	204,700	904
2021-02-26	877	893	868	872	305,800	872
2021-02-25	874	891	866	884	203,900	884
2021-02-24	888	893	863	866	137,000	866
2021-02-22	890	902	887	887	141,000	887
2021-02-19	868	881	862	881	166,200	881
2021-02-18	900	902	877	879	166,800	879
2021-02-17	888	903	881	902	168,900	902
2021-02-16	890	903	883	890	254,100	890
2021-02-15	880	929	874	894	525,300	894
2021-02-12	850	857	847	851	134,400	851
2021-02-10	853	858	846	849	155,200	849
2021-02-09	870	873	855	857	177,100	857
2021-02-08	858	874	854	871	241,500	871
2021-02-05	851	861	844	858	213,200	858
2021-02-04	856	860	846	848	134,100	848
2021-02-03	850	861	845	856	260,200	856
2021-02-02	841	849	834	844	183,000	844
2021-02-01	826	841	817	833	219,300	833
2021-01-29	848	855	831	836	307,400	836
2021-01-28	834	857	830	844	325,800	844
2021-01-27	840	865	835	851	448,500	851
2021-01-26	840	843	831	838	146,600	838
2021-01-25	824	841	824	836	153,800	836
2021-01-22	820	831	816	824	130,900	824
2021-01-21	826	838	825	826	171,800	826
2021-01-20	816	825	815	824	166,900	824
2021-01-19	814	825	811	821	152,200	821
2021-01-18	804	811	798	806	195,500	806
2021-01-15	838	840	815	815	308,900	815
2021-01-14	858	870	841	843	447,200	843
2021-01-13	853	873	848	849	509,700	849
2021-01-12	828	842	815	842	310,400	842
2021-01-08	812	822	806	818	364,000	818
2021-01-07	805	817	798	812	476,100	812
2021-01-06	794	803	787	796	356,300	796
2021-01-05	777	805	777	788	264,100	788
2021-01-04	800	800	768	791	262,200	791

分割・併合履歴：なし