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
2021-09-241,0851,0921,0771,088138,3001,088
2021-09-221,0831,0831,0591,060138,8001,060
2021-09-211,0841,0951,0731,085136,7001,085
2021-09-171,1201,1251,1081,122151,5001,122
2021-09-161,1301,1381,1141,124137,2001,124
2021-09-151,1501,1501,1251,133137,6001,133
2021-09-141,1571,1681,1531,166227,5001,166
2021-09-131,1311,1621,1241,159248,5001,159
2021-09-101,1131,1301,1061,130250,1001,130
2021-09-091,1001,1141,0921,108145,6001,108
2021-09-081,1041,1101,0961,107157,2001,107
2021-09-071,1001,1041,0931,101234,3001,101
2021-09-061,1011,1031,0861,092154,1001,092
2021-09-031,0831,0921,0781,087192,6001,087
2021-09-021,0641,0801,0591,074126,7001,074
2021-09-011,0721,0871,0591,064133,1001,064
2021-08-311,0401,0821,0401,072258,3001,072
2021-08-301,0471,0511,0391,051121,1001,051
2021-08-271,0221,0381,0181,029127,6001,029
2021-08-261,0151,0241,0071,023119,5001,023
2021-08-251,0271,0291,0091,010101,1001,010
2021-08-241,0011,0241,0011,019108,9001,019
2021-08-231,0031,0109951,001173,8001,001
2021-08-201,0171,020990994168,600994
2021-08-191,0471,0471,0181,018150,8001,018
2021-08-181,0601,0701,0431,052144,3001,052
2021-08-171,0851,0981,0671,067223,4001,067
2021-08-161,1041,1041,0501,062419,6001,062
2021-08-131,1271,1341,0801,090351,8001,090
2021-08-121,1111,1411,0921,127743,3001,127
2021-08-111,0881,0901,0711,082268,9001,082
2021-08-101,0691,0811,0621,070168,4001,070
2021-08-061,0661,0691,0491,061149,2001,061
2021-08-051,0681,0771,0621,077115,0001,077
2021-08-041,0851,0901,0681,068191,8001,068
2021-08-031,0701,0831,0611,083195,2001,083
2021-08-021,0551,0791,0521,075252,1001,075
2021-07-301,0481,0621,0451,050194,5001,050
2021-07-291,0321,0531,0321,052157,9001,052
2021-07-281,0251,0411,0231,039142,1001,039
2021-07-271,0441,0441,0331,039128,5001,039
2021-07-261,0321,0381,0221,034130,3001,034
2021-07-211,0111,0209991,010163,8001,010
2021-07-209951,0099911,000194,1001,000
2021-07-191,0231,0251,0061,010214,1001,010
2021-07-161,0351,0461,0221,041248,9001,041
2021-07-151,0441,0621,0381,046245,8001,046
2021-07-141,0161,0461,0111,044226,0001,044
2021-07-131,0221,0281,0131,028200,5001,028
2021-07-121,0081,0181,0021,007217,5001,007
2021-07-09966991964987239,700987
2021-07-08990998980985281,400985
2021-07-079991,017992997161,100997
2021-07-061,0241,0331,0181,018107,2001,018
2021-07-051,0061,0211,0011,014196,9001,014
2021-07-029851,0089811,005196,5001,005
2021-07-01990991973981272,000981
2021-06-301,0061,012991991264,000991
2021-06-291,0121,0179991,006183,1001,006
2021-06-281,0181,0231,0151,01994,2001,019
2021-06-251,0171,0261,0131,02289,4001,022
2021-06-241,0051,0159971,010122,0001,010
2021-06-231,0211,0271,0111,024112,3001,024
2021-06-221,0061,0239981,021145,3001,021
2021-06-219941,003982996217,700996
2021-06-181,0151,0311,0111,016197,3001,016
2021-06-171,0091,0341,0041,026208,7001,026
2021-06-161,0031,0131,0001,009145,9001,009
2021-06-151,0181,0251,0101,012170,2001,012
2021-06-141,0111,0211,0051,01884,6001,018
2021-06-111,0031,0221,0011,006211,3001,006
2021-06-109881,0229821,007251,8001,007
2021-06-091,0051,012997999145,900999
2021-06-081,0121,0231,0081,017126,1001,017
2021-06-071,0311,0471,0151,016328,8001,016
2021-06-041,0191,0291,0141,018283,1001,018
2021-06-031,0001,0249991,004274,9001,004
2021-06-029751,0119751,004425,0001,004
2021-06-01977980952977237,100977
2021-05-31964984963968314,200968
2021-05-28927959921959314,000959
2021-05-27927947915918244,400918
2021-05-26925944924941117,800941
2021-05-25939951933934218,600934
2021-05-24933942924935215,900935
2021-05-21927928914918230,500918
2021-05-20905935902926305,500926
2021-05-19896915888896260,300896
2021-05-18913924905915389,000915
2021-05-17891917879898421,700898
2021-05-1485186384885098,900850
2021-05-13852861836836152,400836
2021-05-1287087185886792,400867
2021-05-11893895871872103,100872
2021-05-1089289988689972,000899
2021-05-0789389388388657,000886
2021-05-06863885863878115,100878
2021-04-30853865850861122,200861
2021-04-28869869846852158,600852
2021-04-2788288286986985,300869
2021-04-2689389388088365,900883
2021-04-2389589688688762,400887
2021-04-2289689988789585,000895
2021-04-21890890873881106,300881
2021-04-2089990889190290,200902
2021-04-19901911898907103,400907
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