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
2021-04-1690490789890276,300902
2021-04-15900912900909116,500909
2021-04-14919919901907102,000907
2021-04-13915925906919117,500919
2021-04-1291891890791569,300915
2021-04-09918928913913116,400913
2021-04-08929932910915135,100915
2021-04-0791994091594099,700940
2021-04-06937937915919144,400919
2021-04-05936941926937194,400937
2021-04-02907935899925250,000925
2021-04-01894908888907144,200907
2021-03-31913913895895227,300895
2021-03-30911932905928152,200928
2021-03-29927927905918131,200918
2021-03-26931933912913145,600913
2021-03-25921928914924118,600924
2021-03-24918922904907137,000907
2021-03-23945951927929182,000929
2021-03-22943947931938108,000938
2021-03-19930945922943226,100943
2021-03-18937939920938168,100938
2021-03-17933936926935127,400935
2021-03-16940940924933145,400933
2021-03-15922942921934184,200934
2021-03-12912922908922200,500922
2021-03-11913923906912146,700912
2021-03-10915915902908123,000908
2021-03-09904917899913239,700913
2021-03-08906911895899183,400899
2021-03-05893893864891205,800891
2021-03-04899904883889155,900889
2021-03-03904908890903126,800903
2021-03-02912914888891252,100891
2021-03-01880904877904204,700904
2021-02-26877893868872305,800872
2021-02-25874891866884203,900884
2021-02-24888893863866137,000866
2021-02-22890902887887141,000887
2021-02-19868881862881166,200881
2021-02-18900902877879166,800879
2021-02-17888903881902168,900902
2021-02-16890903883890254,100890
2021-02-15880929874894525,300894
2021-02-12850857847851134,400851
2021-02-10853858846849155,200849
2021-02-09870873855857177,100857
2021-02-08858874854871241,500871
2021-02-05851861844858213,200858
2021-02-04856860846848134,100848
2021-02-03850861845856260,200856
2021-02-02841849834844183,000844
2021-02-01826841817833219,300833
2021-01-29848855831836307,400836
2021-01-28834857830844325,800844
2021-01-27840865835851448,500851
2021-01-26840843831838146,600838
2021-01-25824841824836153,800836
2021-01-22820831816824130,900824
2021-01-21826838825826171,800826
2021-01-20816825815824166,900824
2021-01-19814825811821152,200821
2021-01-18804811798806195,500806
2021-01-15838840815815308,900815
2021-01-14858870841843447,200843
2021-01-13853873848849509,700849
2021-01-12828842815842310,400842
2021-01-08812822806818364,000818
2021-01-07805817798812476,100812
2021-01-06794803787796356,300796
2021-01-05777805777788264,100788
2021-01-04800800768791262,200791

分割・併合履歴 : なし