4047 関東電化工業(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-03-31	1,027	1,038	1,026	1,031	198,100	1,031
2023-03-30	1,012	1,028	1,008	1,026	203,500	1,026
2023-03-29	1,017	1,020	1,012	1,020	153,000	1,020
2023-03-28	1,014	1,016	1,004	1,007	149,300	1,007
2023-03-27	1,018	1,019	1,000	1,013	95,500	1,013
2023-03-24	1,013	1,013	1,003	1,004	163,100	1,004
2023-03-23	994	1,016	993	1,016	134,200	1,016
2023-03-22	1,018	1,018	1,002	1,004	155,500	1,004
2023-03-20	1,000	1,004	994	997	185,400	997
2023-03-17	1,025	1,027	1,002	1,015	317,400	1,015
2023-03-16	992	1,005	983	1,005	267,300	1,005
2023-03-15	1,008	1,037	1,000	1,026	363,600	1,026
2023-03-14	998	1,000	973	979	365,600	979
2023-03-13	1,022	1,030	1,008	1,016	340,700	1,016
2023-03-10	1,049	1,062	1,039	1,045	353,000	1,045
2023-03-09	1,064	1,069	1,056	1,063	308,200	1,063
2023-03-08	1,050	1,052	1,046	1,050	154,900	1,050
2023-03-07	1,055	1,062	1,048	1,054	297,800	1,054
2023-03-06	1,038	1,056	1,035	1,056	411,100	1,056
2023-03-03	1,030	1,033	1,023	1,028	198,400	1,028
2023-03-02	1,031	1,034	1,019	1,020	161,300	1,020
2023-03-01	1,011	1,025	1,011	1,024	165,500	1,024
2023-02-28	1,025	1,026	1,010	1,011	292,100	1,011
2023-02-27	1,020	1,031	1,019	1,025	257,900	1,025
2023-02-24	997	1,019	995	1,018	358,400	1,018
2023-02-22	1,012	1,013	985	989	457,000	989
2023-02-21	1,017	1,024	1,014	1,020	122,200	1,020
2023-02-20	1,015	1,023	1,013	1,015	211,900	1,015
2023-02-17	1,002	1,009	999	1,009	204,400	1,009
2023-02-16	1,015	1,017	1,004	1,010	177,900	1,010
2023-02-15	1,020	1,027	1,005	1,007	250,500	1,007
2023-02-14	1,027	1,027	1,008	1,011	178,800	1,011
2023-02-13	1,001	1,037	1,001	1,013	480,900	1,013
2023-02-10	1,013	1,022	1,006	1,010	263,000	1,010
2023-02-09	993	1,015	993	1,013	150,000	1,013
2023-02-08	1,008	1,016	1,000	1,001	176,600	1,001
2023-02-07	998	1,009	995	1,007	177,000	1,007
2023-02-06	990	1,004	987	995	182,700	995
2023-02-03	992	993	981	983	148,600	983
2023-02-02	1,006	1,009	990	991	128,800	991
2023-02-01	1,008	1,009	997	998	151,800	998
2023-01-31	981	1,005	981	1,002	334,200	1,002
2023-01-30	981	986	978	978	149,000	978
2023-01-27	983	984	977	980	141,100	980
2023-01-26	963	980	961	979	243,800	979
2023-01-25	967	967	955	959	125,300	959
2023-01-24	951	960	946	959	223,200	959
2023-01-23	939	944	931	940	177,100	940
2023-01-20	920	927	918	925	53,900	925
2023-01-19	925	926	918	919	91,700	919
2023-01-18	930	941	919	932	146,700	932
2023-01-17	911	931	910	921	192,700	921
2023-01-16	922	923	907	907	193,400	907
2023-01-13	932	938	925	925	154,100	925
2023-01-12	939	945	931	934	91,800	934
2023-01-11	930	937	928	933	139,100	933
2023-01-10	925	930	924	927	127,100	927
2023-01-06	902	918	902	914	131,300	914
2023-01-05	905	909	902	904	100,400	904
2023-01-04	922	923	903	904	227,700	904

分割・併合履歴：なし