4047 関東電化工業(株) の時系列データ [2023年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2023-03-31 | 1,027 | 1,038 | 1,026 | 1,031 | 198,100 | 1,031 |
2023-03-30 | 1,012 | 1,028 | 1,008 | 1,026 | 203,500 | 1,026 |
2023-03-29 | 1,017 | 1,020 | 1,012 | 1,020 | 153,000 | 1,020 |
2023-03-28 | 1,014 | 1,016 | 1,004 | 1,007 | 149,300 | 1,007 |
2023-03-27 | 1,018 | 1,019 | 1,000 | 1,013 | 95,500 | 1,013 |
2023-03-24 | 1,013 | 1,013 | 1,003 | 1,004 | 163,100 | 1,004 |
2023-03-23 | 994 | 1,016 | 993 | 1,016 | 134,200 | 1,016 |
2023-03-22 | 1,018 | 1,018 | 1,002 | 1,004 | 155,500 | 1,004 |
2023-03-20 | 1,000 | 1,004 | 994 | 997 | 185,400 | 997 |
2023-03-17 | 1,025 | 1,027 | 1,002 | 1,015 | 317,400 | 1,015 |
2023-03-16 | 992 | 1,005 | 983 | 1,005 | 267,300 | 1,005 |
2023-03-15 | 1,008 | 1,037 | 1,000 | 1,026 | 363,600 | 1,026 |
2023-03-14 | 998 | 1,000 | 973 | 979 | 365,600 | 979 |
2023-03-13 | 1,022 | 1,030 | 1,008 | 1,016 | 340,700 | 1,016 |
2023-03-10 | 1,049 | 1,062 | 1,039 | 1,045 | 353,000 | 1,045 |
2023-03-09 | 1,064 | 1,069 | 1,056 | 1,063 | 308,200 | 1,063 |
2023-03-08 | 1,050 | 1,052 | 1,046 | 1,050 | 154,900 | 1,050 |
2023-03-07 | 1,055 | 1,062 | 1,048 | 1,054 | 297,800 | 1,054 |
2023-03-06 | 1,038 | 1,056 | 1,035 | 1,056 | 411,100 | 1,056 |
2023-03-03 | 1,030 | 1,033 | 1,023 | 1,028 | 198,400 | 1,028 |
2023-03-02 | 1,031 | 1,034 | 1,019 | 1,020 | 161,300 | 1,020 |
2023-03-01 | 1,011 | 1,025 | 1,011 | 1,024 | 165,500 | 1,024 |
2023-02-28 | 1,025 | 1,026 | 1,010 | 1,011 | 292,100 | 1,011 |
2023-02-27 | 1,020 | 1,031 | 1,019 | 1,025 | 257,900 | 1,025 |
2023-02-24 | 997 | 1,019 | 995 | 1,018 | 358,400 | 1,018 |
2023-02-22 | 1,012 | 1,013 | 985 | 989 | 457,000 | 989 |
2023-02-21 | 1,017 | 1,024 | 1,014 | 1,020 | 122,200 | 1,020 |
2023-02-20 | 1,015 | 1,023 | 1,013 | 1,015 | 211,900 | 1,015 |
2023-02-17 | 1,002 | 1,009 | 999 | 1,009 | 204,400 | 1,009 |
2023-02-16 | 1,015 | 1,017 | 1,004 | 1,010 | 177,900 | 1,010 |
2023-02-15 | 1,020 | 1,027 | 1,005 | 1,007 | 250,500 | 1,007 |
2023-02-14 | 1,027 | 1,027 | 1,008 | 1,011 | 178,800 | 1,011 |
2023-02-13 | 1,001 | 1,037 | 1,001 | 1,013 | 480,900 | 1,013 |
2023-02-10 | 1,013 | 1,022 | 1,006 | 1,010 | 263,000 | 1,010 |
2023-02-09 | 993 | 1,015 | 993 | 1,013 | 150,000 | 1,013 |
2023-02-08 | 1,008 | 1,016 | 1,000 | 1,001 | 176,600 | 1,001 |
2023-02-07 | 998 | 1,009 | 995 | 1,007 | 177,000 | 1,007 |
2023-02-06 | 990 | 1,004 | 987 | 995 | 182,700 | 995 |
2023-02-03 | 992 | 993 | 981 | 983 | 148,600 | 983 |
2023-02-02 | 1,006 | 1,009 | 990 | 991 | 128,800 | 991 |
2023-02-01 | 1,008 | 1,009 | 997 | 998 | 151,800 | 998 |
2023-01-31 | 981 | 1,005 | 981 | 1,002 | 334,200 | 1,002 |
2023-01-30 | 981 | 986 | 978 | 978 | 149,000 | 978 |
2023-01-27 | 983 | 984 | 977 | 980 | 141,100 | 980 |
2023-01-26 | 963 | 980 | 961 | 979 | 243,800 | 979 |
2023-01-25 | 967 | 967 | 955 | 959 | 125,300 | 959 |
2023-01-24 | 951 | 960 | 946 | 959 | 223,200 | 959 |
2023-01-23 | 939 | 944 | 931 | 940 | 177,100 | 940 |
2023-01-20 | 920 | 927 | 918 | 925 | 53,900 | 925 |
2023-01-19 | 925 | 926 | 918 | 919 | 91,700 | 919 |
2023-01-18 | 930 | 941 | 919 | 932 | 146,700 | 932 |
2023-01-17 | 911 | 931 | 910 | 921 | 192,700 | 921 |
2023-01-16 | 922 | 923 | 907 | 907 | 193,400 | 907 |
2023-01-13 | 932 | 938 | 925 | 925 | 154,100 | 925 |
2023-01-12 | 939 | 945 | 931 | 934 | 91,800 | 934 |
2023-01-11 | 930 | 937 | 928 | 933 | 139,100 | 933 |
2023-01-10 | 925 | 930 | 924 | 927 | 127,100 | 927 |
2023-01-06 | 902 | 918 | 902 | 914 | 131,300 | 914 |
2023-01-05 | 905 | 909 | 902 | 904 | 100,400 | 904 |
2023-01-04 | 922 | 923 | 903 | 904 | 227,700 | 904 |
分割・併合履歴 : なし