4047 関東電化工業(株) の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-05-13932946924943266,100943
2022-05-12947949932936137,900936
2022-05-11950959944951107,900951
2022-05-10954961939958220,000958
2022-05-09966973960973144,000973
2022-05-06975981959972319,800972
2022-05-02979991969973238,700973
2022-04-28955983952983253,900983
2022-04-27951954935947400,800947
2022-04-26989991964974234,500974
2022-04-25964991954984356,800984
2022-04-22984992977989210,700989
2022-04-21960993957990317,500990
2022-04-20963963947956203,600956
2022-04-19968972948955137,500955
2022-04-18957961938953220,600953
2022-04-15982982968975197,000975
2022-04-14983997978990278,400990
2022-04-13941973941971253,900971
2022-04-12959959933933299,600933
2022-04-11972972952963274,900963
2022-04-08975985965972210,200972
2022-04-07967971959966401,000966
2022-04-061,0001,006987987302,700987
2022-04-051,0511,0511,0221,024211,2001,024
2022-04-041,0331,0341,0131,031287,5001,031
2022-04-011,0631,0631,0361,046213,9001,046
2022-03-311,0701,0891,0671,081190,2001,081
2022-03-301,0841,0931,0641,089225,8001,089
2022-03-291,0751,0841,0701,084138,6001,084
2022-03-281,0941,0941,0721,077167,3001,077
2022-03-251,1041,1041,0841,091140,3001,091
2022-03-241,0731,0871,0631,087160,2001,087
2022-03-231,0941,1081,0861,089234,4001,089
2022-03-221,1441,1441,0871,091334,3001,091
2022-03-181,0701,0861,0671,085337,5001,085
2022-03-171,0581,0701,0441,070383,7001,070
2022-03-161,0501,0511,0271,028337,5001,028
2022-03-159991,0429941,028361,5001,028
2022-03-149831,009982994406,400994
2022-03-111,0291,029967976782,000976
2022-03-101,0241,0541,0201,052510,4001,052
2022-03-09991999963984432,500984
2022-03-081,0091,018975979469,400979
2022-03-071,0751,0791,0131,020322,5001,020
2022-03-041,1371,1371,0891,101297,6001,101
2022-03-031,1701,1701,1421,143218,3001,143
2022-03-021,1561,1631,1471,149290,9001,149
2022-03-011,2091,2201,1841,190228,9001,190
2022-02-281,1661,2051,1611,199324,6001,199
2022-02-251,1331,1641,1231,155235,0001,155
2022-02-241,1471,1541,1231,133312,7001,133
2022-02-221,1571,1771,1551,158278,1001,158
2022-02-211,1801,1841,1631,181347,9001,181
2022-02-181,1701,2031,1541,193408,7001,193
2022-02-171,1701,1781,1601,173240,1001,173
2022-02-161,1461,1791,1461,177372,0001,177
2022-02-151,1491,1701,1251,129680,6001,129
2022-02-141,1691,1881,1261,145952,7001,145
2022-02-101,0931,0981,0731,079178,1001,079
2022-02-091,0741,0871,0691,086136,0001,086
2022-02-081,0741,0831,0591,064176,2001,064
2022-02-071,0781,0851,0691,077134,8001,077
2022-02-041,0661,0961,0661,088115,7001,088
2022-02-031,0901,1001,0821,085166,1001,085
2022-02-021,0771,0961,0771,093176,8001,093
2022-02-011,1011,1041,0631,072163,1001,072
2022-01-311,0581,0951,0531,090228,4001,090
2022-01-281,0451,0561,0371,056230,5001,056
2022-01-271,0641,0761,0161,024353,4001,024
2022-01-261,0781,0801,0601,061221,7001,061
2022-01-251,0891,0891,0541,071267,1001,071
2022-01-241,0601,0781,0521,073237,3001,073
2022-01-211,0621,0701,0481,070159,0001,070
2022-01-201,0901,1081,0741,082236,0001,082
2022-01-191,0961,1051,0651,073256,4001,073
2022-01-181,1471,1471,1171,12584,1001,125
2022-01-171,1551,1671,1471,147149,8001,147
2022-01-141,1551,1591,1281,142225,5001,142
2022-01-131,1571,1611,1451,155178,9001,155
2022-01-121,1321,1621,1221,161214,6001,161
2022-01-111,1271,1301,1061,117121,9001,117
2022-01-071,1131,1331,1021,116171,6001,116
2022-01-061,1301,1311,0971,102168,1001,102
2022-01-051,1401,1471,1351,143187,7001,143
2022-01-041,1551,1581,1261,136174,0001,136

分割・併合履歴 : なし