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
2022-11-28	1,027	1,027	1,014	1,022	207,900	1,022
2022-11-25	1,015	1,026	1,015	1,018	157,700	1,018
2022-11-24	1,003	1,020	998	1,013	306,100	1,013
2022-11-22	990	994	983	988	199,200	988
2022-11-21	991	992	977	986	309,600	986
2022-11-18	997	1,004	986	987	203,600	987
2022-11-17	1,002	1,002	988	999	234,700	999
2022-11-16	1,005	1,012	989	1,002	286,600	1,002
2022-11-15	975	1,002	974	997	467,000	997
2022-11-14	1,000	1,004	953	965	800,400	965
2022-11-11	999	999	983	996	486,200	996
2022-11-10	982	984	972	972	246,900	972
2022-11-09	981	994	976	989	282,700	989
2022-11-08	978	981	967	977	213,400	977
2022-11-07	981	986	972	973	217,100	973
2022-11-04	947	962	946	959	172,100	959
2022-11-02	961	973	955	956	325,500	956
2022-11-01	952	959	939	949	183,900	949
2022-10-31	938	953	937	950	230,000	950
2022-10-28	924	935	920	923	295,400	923
2022-10-27	928	937	928	933	99,200	933
2022-10-26	939	939	927	928	144,800	928
2022-10-25	936	938	931	932	112,700	932
2022-10-24	929	942	923	931	119,400	931
2022-10-21	920	925	914	914	132,600	914
2022-10-20	932	935	921	931	122,100	931
2022-10-19	932	945	932	941	91,100	941
2022-10-18	938	940	924	938	119,000	938
2022-10-17	916	932	916	924	169,000	924
2022-10-14	934	934	921	930	169,000	930
2022-10-13	915	919	907	912	221,000	912
2022-10-12	935	940	918	918	222,000	918
2022-10-11	954	956	938	938	228,300	938
2022-10-07	969	973	961	968	142,000	968
2022-10-06	966	984	962	979	162,600	979
2022-10-05	965	976	961	965	170,600	965
2022-10-04	951	963	949	956	264,800	956
2022-10-03	915	937	912	936	348,200	936
2022-09-30	920	925	911	922	194,700	922
2022-09-29	938	938	921	927	165,600	927
2022-09-28	934	937	912	925	336,700	925
2022-09-27	944	950	936	937	133,200	937
2022-09-26	957	959	934	937	306,200	937
2022-09-22	964	974	963	972	120,700	972
2022-09-21	977	985	971	975	169,400	975
2022-09-20	986	997	977	992	215,800	992
2022-09-16	989	995	969	972	344,400	972
2022-09-15	1,006	1,007	996	999	225,700	999
2022-09-14	993	1,007	987	998	265,400	998
2022-09-13	1,020	1,023	1,006	1,022	253,600	1,022
2022-09-12	1,022	1,033	1,018	1,025	310,600	1,025
2022-09-09	1,018	1,018	1,010	1,010	248,600	1,010
2022-09-08	989	1,016	982	1,016	490,000	1,016
2022-09-07	976	982	970	974	145,200	974
2022-09-06	968	984	958	983	211,200	983
2022-09-05	966	974	957	964	265,300	964
2022-09-02	990	991	971	974	293,900	974
2022-09-01	1,002	1,002	984	989	303,200	989
2022-08-31	995	1,014	992	1,007	295,100	1,007
2022-08-30	995	1,006	990	1,003	170,500	1,003
2022-08-29	966	998	965	984	277,700	984
2022-08-26	1,006	1,007	990	1,002	275,300	1,002
2022-08-25	1,010	1,010	995	998	234,800	998
2022-08-24	1,000	1,009	999	1,006	224,500	1,006
2022-08-23	986	1,002	981	996	229,700	996
2022-08-22	985	1,004	974	1,002	451,800	1,002
2022-08-19	976	993	971	989	312,100	989
2022-08-18	972	981	962	971	333,500	971
2022-08-17	984	990	975	979	384,600	979
2022-08-16	976	976	962	969	294,600	969
2022-08-15	980	997	966	966	492,400	966
2022-08-12	945	984	945	965	714,800	965
2022-08-10	917	919	910	916	192,600	916
2022-08-09	928	928	910	919	193,600	919
2022-08-08	923	928	917	928	127,300	928
2022-08-05	915	926	908	923	112,900	923
2022-08-04	925	925	910	915	112,900	915
2022-08-03	914	915	905	915	100,800	915
2022-08-02	922	923	906	912	112,300	912
2022-08-01	915	925	911	925	134,100	925
2022-07-29	922	922	905	907	147,500	907
2022-07-28	929	929	910	922	207,600	922
2022-07-27	908	923	902	919	359,000	919
2022-07-26	901	913	901	909	106,700	909
2022-07-25	908	911	900	900	85,400	900
2022-07-22	910	916	906	913	98,000	913
2022-07-21	902	910	900	909	141,500	909
2022-07-20	898	905	893	899	163,700	899
2022-07-19	875	884	871	884	87,100	884
2022-07-15	880	880	866	870	97,100	870
2022-07-14	863	877	860	875	110,500	875
2022-07-13	871	876	867	870	73,500	870
2022-07-12	882	884	866	866	217,700	866
2022-07-11	891	898	884	887	141,200	887
2022-07-08	890	900	880	882	230,900	882
2022-07-07	878	883	867	880	152,700	880
2022-07-06	868	873	863	868	183,300	868
2022-07-05	874	877	870	872	198,000	872
2022-07-04	871	873	863	870	138,900	870
2022-07-01	884	892	859	863	298,600	863
2022-06-30	893	893	882	883	293,000	883
2022-06-29	885	894	881	891	282,600	891
2022-06-28	893	893	883	892	222,100	892
2022-06-27	890	892	883	890	147,800	890
2022-06-24	869	877	863	875	163,400	875
2022-06-23	871	880	859	866	267,000	866
2022-06-22	902	903	878	878	138,900	878
2022-06-21	878	895	877	889	168,700	889
2022-06-20	891	894	858	863	297,700	863
2022-06-17	890	892	874	880	410,800	880
2022-06-16	927	930	910	913	185,100	913
2022-06-15	912	922	910	917	264,500	917
2022-06-14	888	909	885	906	291,000	906
2022-06-13	902	925	896	903	369,700	903
2022-06-10	926	933	921	925	273,300	925
2022-06-09	956	957	935	940	530,500	940
2022-06-08	960	967	951	967	290,800	967
2022-06-07	955	968	950	957	236,900	957
2022-06-06	946	957	939	950	345,100	950
2022-06-03	960	960	940	947	263,600	947
2022-06-02	957	957	942	945	256,300	945
2022-06-01	923	957	921	957	376,000	957
2022-05-31	939	944	929	929	341,700	929
2022-05-30	914	941	913	935	726,100	935
2022-05-27	908	914	902	911	611,000	911
2022-05-26	890	895	875	888	499,900	888
2022-05-25	930	934	892	894	732,300	894
2022-05-24	980	982	935	935	405,900	935
2022-05-23	990	997	974	980	415,400	980
2022-05-20	972	995	971	993	195,200	993
2022-05-19	950	973	949	973	167,800	973
2022-05-18	990	1,002	981	986	245,900	986
2022-05-17	973	986	957	985	331,900	985
2022-05-16	933	985	933	978	873,800	978
2022-05-13	932	946	924	943	266,100	943
2022-05-12	947	949	932	936	137,900	936
2022-05-11	950	959	944	951	107,900	951
2022-05-10	954	961	939	958	220,000	958
2022-05-09	966	973	960	973	144,000	973
2022-05-06	975	981	959	972	319,800	972
2022-05-02	979	991	969	973	238,700	973
2022-04-28	955	983	952	983	253,900	983
2022-04-27	951	954	935	947	400,800	947
2022-04-26	989	991	964	974	234,500	974
2022-04-25	964	991	954	984	356,800	984
2022-04-22	984	992	977	989	210,700	989
2022-04-21	960	993	957	990	317,500	990
2022-04-20	963	963	947	956	203,600	956
2022-04-19	968	972	948	955	137,500	955
2022-04-18	957	961	938	953	220,600	953
2022-04-15	982	982	968	975	197,000	975
2022-04-14	983	997	978	990	278,400	990
2022-04-13	941	973	941	971	253,900	971
2022-04-12	959	959	933	933	299,600	933
2022-04-11	972	972	952	963	274,900	963
2022-04-08	975	985	965	972	210,200	972
2022-04-07	967	971	959	966	401,000	966
2022-04-06	1,000	1,006	987	987	302,700	987
2022-04-05	1,051	1,051	1,022	1,024	211,200	1,024
2022-04-04	1,033	1,034	1,013	1,031	287,500	1,031
2022-04-01	1,063	1,063	1,036	1,046	213,900	1,046
2022-03-31	1,070	1,089	1,067	1,081	190,200	1,081
2022-03-30	1,084	1,093	1,064	1,089	225,800	1,089
2022-03-29	1,075	1,084	1,070	1,084	138,600	1,084
2022-03-28	1,094	1,094	1,072	1,077	167,300	1,077
2022-03-25	1,104	1,104	1,084	1,091	140,300	1,091
2022-03-24	1,073	1,087	1,063	1,087	160,200	1,087
2022-03-23	1,094	1,108	1,086	1,089	234,400	1,089
2022-03-22	1,144	1,144	1,087	1,091	334,300	1,091
2022-03-18	1,070	1,086	1,067	1,085	337,500	1,085
2022-03-17	1,058	1,070	1,044	1,070	383,700	1,070
2022-03-16	1,050	1,051	1,027	1,028	337,500	1,028
2022-03-15	999	1,042	994	1,028	361,500	1,028
2022-03-14	983	1,009	982	994	406,400	994
2022-03-11	1,029	1,029	967	976	782,000	976
2022-03-10	1,024	1,054	1,020	1,052	510,400	1,052
2022-03-09	991	999	963	984	432,500	984
2022-03-08	1,009	1,018	975	979	469,400	979
2022-03-07	1,075	1,079	1,013	1,020	322,500	1,020
2022-03-04	1,137	1,137	1,089	1,101	297,600	1,101
2022-03-03	1,170	1,170	1,142	1,143	218,300	1,143
2022-03-02	1,156	1,163	1,147	1,149	290,900	1,149
2022-03-01	1,209	1,220	1,184	1,190	228,900	1,190
2022-02-28	1,166	1,205	1,161	1,199	324,600	1,199
2022-02-25	1,133	1,164	1,123	1,155	235,000	1,155
2022-02-24	1,147	1,154	1,123	1,133	312,700	1,133
2022-02-22	1,157	1,177	1,155	1,158	278,100	1,158
2022-02-21	1,180	1,184	1,163	1,181	347,900	1,181
2022-02-18	1,170	1,203	1,154	1,193	408,700	1,193
2022-02-17	1,170	1,178	1,160	1,173	240,100	1,173
2022-02-16	1,146	1,179	1,146	1,177	372,000	1,177
2022-02-15	1,149	1,170	1,125	1,129	680,600	1,129
2022-02-14	1,169	1,188	1,126	1,145	952,700	1,145
2022-02-10	1,093	1,098	1,073	1,079	178,100	1,079
2022-02-09	1,074	1,087	1,069	1,086	136,000	1,086
2022-02-08	1,074	1,083	1,059	1,064	176,200	1,064
2022-02-07	1,078	1,085	1,069	1,077	134,800	1,077
2022-02-04	1,066	1,096	1,066	1,088	115,700	1,088
2022-02-03	1,090	1,100	1,082	1,085	166,100	1,085
2022-02-02	1,077	1,096	1,077	1,093	176,800	1,093
2022-02-01	1,101	1,104	1,063	1,072	163,100	1,072
2022-01-31	1,058	1,095	1,053	1,090	228,400	1,090
2022-01-28	1,045	1,056	1,037	1,056	230,500	1,056
2022-01-27	1,064	1,076	1,016	1,024	353,400	1,024
2022-01-26	1,078	1,080	1,060	1,061	221,700	1,061
2022-01-25	1,089	1,089	1,054	1,071	267,100	1,071
2022-01-24	1,060	1,078	1,052	1,073	237,300	1,073
2022-01-21	1,062	1,070	1,048	1,070	159,000	1,070
2022-01-20	1,090	1,108	1,074	1,082	236,000	1,082
2022-01-19	1,096	1,105	1,065	1,073	256,400	1,073
2022-01-18	1,147	1,147	1,117	1,125	84,100	1,125
2022-01-17	1,155	1,167	1,147	1,147	149,800	1,147
2022-01-14	1,155	1,159	1,128	1,142	225,500	1,142
2022-01-13	1,157	1,161	1,145	1,155	178,900	1,155
2022-01-12	1,132	1,162	1,122	1,161	214,600	1,161
2022-01-11	1,127	1,130	1,106	1,117	121,900	1,117
2022-01-07	1,113	1,133	1,102	1,116	171,600	1,116
2022-01-06	1,130	1,131	1,097	1,102	168,100	1,102
2022-01-05	1,140	1,147	1,135	1,143	187,700	1,143
2022-01-04	1,155	1,158	1,126	1,136	174,000	1,136

分割・併合履歴：なし