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 |
|---|---|---|---|---|---|---|
| 2022-05-13 | 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
