4047 関東電化工業(株) の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-04720746719745338,800745
2020-12-03720725717720352,900720
2020-12-02725726714715316,100715
2020-12-01703713703711160,900711
2020-11-30723726702702222,400702
2020-11-27713727713721296,800721
2020-11-26709717705717173,700717
2020-11-25724728711711142,000711
2020-11-24710720706709181,700709
2020-11-20706706692698205,000698
2020-11-19705709698699139,900699
2020-11-18712712702703116,800703
2020-11-17720723704707199,800707
2020-11-16712726681721352,500721
2020-11-13742742717724163,900724
2020-11-12758758741747129,700747
2020-11-11763763746748201,000748
2020-11-10759772744748437,000748
2020-11-09730747724744284,600744
2020-11-06710723699719208,600719
2020-11-05712715698711195,400711
2020-11-04720724712719171,500719
2020-11-02706717705712123,900712
2020-10-30716716699701153,800701
2020-10-29701721699720122,700720
2020-10-28712717706711199,500711
2020-10-27727727714722281,500722
2020-10-26738742731737118,300737
2020-10-23723735717733272,400733
2020-10-22740740724727143,900727
2020-10-21721743721743195,600743
2020-10-20723729715720185,900720
2020-10-19717726717723114,700723
2020-10-16712718706710127,400710
2020-10-15716723711711101,700711
2020-10-1472572671872092,700720
2020-10-1372973272273263,900732
2020-10-12726729721727121,900727
2020-10-09738739725726145,400726
2020-10-08720738716731219,900731
2020-10-07709719702718134,800718
2020-10-06716717706716160,800716
2020-10-05706724703711251,300711
2020-10-02719719695697325,900697
2020-09-30733734720723272,500723
2020-09-29743743726738300,600738
2020-09-28740743728738310,700738
2020-09-25740746735737216,500737
2020-09-24745745731731327,200731
2020-09-23762762745754245,300754
2020-09-18774780772772155,400772
2020-09-17765776764773209,700773
2020-09-16766772763768184,500768
2020-09-15776776763770214,600770
2020-09-14770779760776226,700776
2020-09-11775779767778206,300778
2020-09-10769772764771178,900771
2020-09-09764774760768345,400768
2020-09-08771777765769379,600769
2020-09-07750762746757411,300757
2020-09-04746754741752370,500752
2020-09-03764774758758224,000758
2020-09-02774774750758132,400758
2020-09-01770770753763143,700763
2020-08-31745769742764323,200764
2020-08-28751753732738425,500738
2020-08-27753753735746300,100746
2020-08-26745747729747420,600747
2020-08-25752755745748173,300748
2020-08-24766766743746116,800746
2020-08-21758769754756355,800756
2020-08-20770771744744308,600744
2020-08-19780780759776259,200776
2020-08-18774782768773154,800773
2020-08-17795799777778232,800778
2020-08-14810815800804179,500804
2020-08-13813823805817238,900817
2020-08-12800811800808224,200808
2020-08-11788834788808524,600808
2020-08-07845854833848252,900848
2020-08-0685685684185494,300854
2020-08-05849856830856211,400856
2020-08-04845853836849293,600849
2020-08-03824840824836117,700836
2020-07-31836836804818306,800818
2020-07-30849856841850161,800850
2020-07-2985785784384985,300849
2020-07-28865876857858184,800858
2020-07-27842857829857103,000857
2020-07-22860872853853134,700853
2020-07-21844859840859148,400859
2020-07-20838853829852127,600852
2020-07-1785685683484073,600840
2020-07-1686186584785180,400851
2020-07-15860873856863158,300863
2020-07-14854854837848103,200848
2020-07-13840859839858149,600858
2020-07-10834841821821150,100821
2020-07-09841849826846179,200846
2020-07-08850863837837185,000837
2020-07-07845853834853164,000853
2020-07-06840848832844120,500844
2020-07-03842846826840144,400840
2020-07-02840850826827243,600827
2020-07-01850853826835126,200835
2020-06-30847870847854302,400854
2020-06-29842846826827214,100827
2020-06-26839854835852288,900852
2020-06-25850855819825327,100825
2020-06-24864868856857166,500857
2020-06-23873879860866228,800866
2020-06-22869877864873127,000873
2020-06-19887887868869107,200869
2020-06-18885887873881162,100881
2020-06-17899901878881162,200881
2020-06-16879892873891169,400891
2020-06-15875887858859192,500859
2020-06-12860880848874181,900874
2020-06-11913915881882197,900882
2020-06-10920929913922254,100922
2020-06-09925927910922122,100922
2020-06-08940940919928196,000928
2020-06-05933935905925372,500925
2020-06-04943943914918219,400918
2020-06-03936943921928218,200928
2020-06-02917921904914305,700914
2020-06-0192092891492089,600920
2020-05-29930952927929298,000929
2020-05-28945954916933297,700933
2020-05-27910929907923159,100923
2020-05-26901927899918226,300918
2020-05-25884893875891137,300891
2020-05-22874879865872168,600872
2020-05-21891900868870308,500870
2020-05-20913914880896533,600896
2020-05-19893936888926382,800926
2020-05-18933935846875833,000875
2020-05-15920965916961473,300961
2020-05-14922951912923338,100923
2020-05-13905930894927196,400927
2020-05-12914925901917221,700917
2020-05-11868902862899242,500899
2020-05-08858861842848146,200848
2020-05-07868872837846212,000846
2020-05-01859873855870274,700870
2020-04-30873879860866372,700866
2020-04-28845849829847277,100847
2020-04-27843847829837166,900837
2020-04-24830834815831167,100831
2020-04-23836840819837182,200837
2020-04-22840840811832270,300832
2020-04-21850860839845386,500845
2020-04-20836872836869236,100869
2020-04-17835844817843278,000843
2020-04-16804825802820236,900820
2020-04-15806823793810404,000810
2020-04-14772804760798303,900798
2020-04-13773785766767159,300767
2020-04-10776783754783152,900783
2020-04-09769777759771168,300771
2020-04-08787795767777200,900777
2020-04-07766794760787391,500787
2020-04-06701744696736190,100736
2020-04-03702721697704247,100704
2020-04-02712734695697182,800697
2020-04-01751761724733382,500733
2020-03-31776807765775273,600775
2020-03-30746777713777406,500777
2020-03-27785792749783419,500783
2020-03-26787793746755334,400755
2020-03-25821821781806381,200806
2020-03-24753770726746324,300746
2020-03-23694728682724299,500724
2020-03-19740748694694401,300694
2020-03-18711745704710386,800710
2020-03-17650714648704528,700704
2020-03-16705719679680522,100680
2020-03-13690717666700527,600700
2020-03-12802811763765341,900765
2020-03-11832849822823231,000823
2020-03-10800856780840538,600840
2020-03-09830842801814414,700814
2020-03-06880882855860202,500860
2020-03-05916924886895159,300895
2020-03-04895914886901193,600901
2020-03-03970970910910390,900910
2020-03-02907953907929358,900929
2020-02-28930960918922349,100922
2020-02-27994997950965420,000965
2020-02-26981996971993249,800993
2020-02-259961,008968996362,100996
2020-02-219931,0379891,026227,3001,026
2020-02-201,0301,0481,0001,000303,1001,000
2020-02-191,0391,0401,0041,018175,5001,018
2020-02-181,0411,0691,0261,029353,1001,029
2020-02-171,0681,0709611,038644,2001,038
2020-02-141,0151,0221,0021,020232,9001,020
2020-02-131,0301,0371,0231,028145,5001,028
2020-02-121,0111,0231,0011,023219,0001,023
2020-02-101,0111,0201,0031,014264,4001,014
2020-02-071,0501,0501,0351,037350,8001,037
2020-02-061,0461,0701,0441,049328,5001,049
2020-02-051,0331,0351,0241,026188,7001,026
2020-02-049961,0179891,017187,6001,017
2020-02-031,0021,0099961,001240,3001,001
2020-01-311,0291,0371,0151,032168,4001,032
2020-01-301,0241,0321,0021,013255,0001,013
2020-01-291,0271,0391,0141,034226,5001,034
2020-01-281,0001,0239911,016284,5001,016
2020-01-271,0151,0251,0041,016263,2001,016
2020-01-241,0531,0621,0331,045367,8001,045
2020-01-231,0181,0481,0111,036348,1001,036
2020-01-229751,0279701,024378,0001,024
2020-01-21986986973982151,300982
2020-01-20968993967985185,300985
2020-01-17957970957968157,300968
2020-01-16980981953957175,900957
2020-01-15976982964977155,400977
2020-01-14986995972979205,700979
2020-01-1097997996497097,600970
2020-01-09983983962971342,100971
2020-01-08982982942953333,000953
2020-01-07986997977993251,300993
2020-01-061,0001,002980986227,200986

分割・併合履歴 : なし