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
2022-11-281,0271,0271,0141,022207,9001,022
2022-11-251,0151,0261,0151,018157,7001,018
2022-11-241,0031,0209981,013306,1001,013
2022-11-22990994983988199,200988
2022-11-21991992977986309,600986
2022-11-189971,004986987203,600987
2022-11-171,0021,002988999234,700999
2022-11-161,0051,0129891,002286,6001,002
2022-11-159751,002974997467,000997
2022-11-141,0001,004953965800,400965
2022-11-11999999983996486,200996
2022-11-10982984972972246,900972
2022-11-09981994976989282,700989
2022-11-08978981967977213,400977
2022-11-07981986972973217,100973
2022-11-04947962946959172,100959
2022-11-02961973955956325,500956
2022-11-01952959939949183,900949
2022-10-31938953937950230,000950
2022-10-28924935920923295,400923
2022-10-2792893792893399,200933
2022-10-26939939927928144,800928
2022-10-25936938931932112,700932
2022-10-24929942923931119,400931
2022-10-21920925914914132,600914
2022-10-20932935921931122,100931
2022-10-1993294593294191,100941
2022-10-18938940924938119,000938
2022-10-17916932916924169,000924
2022-10-14934934921930169,000930
2022-10-13915919907912221,000912
2022-10-12935940918918222,000918
2022-10-11954956938938228,300938
2022-10-07969973961968142,000968
2022-10-06966984962979162,600979
2022-10-05965976961965170,600965
2022-10-04951963949956264,800956
2022-10-03915937912936348,200936
2022-09-30920925911922194,700922
2022-09-29938938921927165,600927
2022-09-28934937912925336,700925
2022-09-27944950936937133,200937
2022-09-26957959934937306,200937
2022-09-22964974963972120,700972
2022-09-21977985971975169,400975
2022-09-20986997977992215,800992
2022-09-16989995969972344,400972
2022-09-151,0061,007996999225,700999
2022-09-149931,007987998265,400998
2022-09-131,0201,0231,0061,022253,6001,022
2022-09-121,0221,0331,0181,025310,6001,025
2022-09-091,0181,0181,0101,010248,6001,010
2022-09-089891,0169821,016490,0001,016
2022-09-07976982970974145,200974
2022-09-06968984958983211,200983
2022-09-05966974957964265,300964
2022-09-02990991971974293,900974
2022-09-011,0021,002984989303,200989
2022-08-319951,0149921,007295,1001,007
2022-08-309951,0069901,003170,5001,003
2022-08-29966998965984277,700984
2022-08-261,0061,0079901,002275,3001,002
2022-08-251,0101,010995998234,800998
2022-08-241,0001,0099991,006224,5001,006
2022-08-239861,002981996229,700996
2022-08-229851,0049741,002451,8001,002
2022-08-19976993971989312,100989
2022-08-18972981962971333,500971
2022-08-17984990975979384,600979
2022-08-16976976962969294,600969
2022-08-15980997966966492,400966
2022-08-12945984945965714,800965
2022-08-10917919910916192,600916
2022-08-09928928910919193,600919
2022-08-08923928917928127,300928
2022-08-05915926908923112,900923
2022-08-04925925910915112,900915
2022-08-03914915905915100,800915
2022-08-02922923906912112,300912
2022-08-01915925911925134,100925
2022-07-29922922905907147,500907
2022-07-28929929910922207,600922
2022-07-27908923902919359,000919
2022-07-26901913901909106,700909
2022-07-2590891190090085,400900
2022-07-2291091690691398,000913
2022-07-21902910900909141,500909
2022-07-20898905893899163,700899
2022-07-1987588487188487,100884
2022-07-1588088086687097,100870
2022-07-14863877860875110,500875
2022-07-1387187686787073,500870
2022-07-12882884866866217,700866
2022-07-11891898884887141,200887
2022-07-08890900880882230,900882
2022-07-07878883867880152,700880
2022-07-06868873863868183,300868
2022-07-05874877870872198,000872
2022-07-04871873863870138,900870
2022-07-01884892859863298,600863
2022-06-30893893882883293,000883
2022-06-29885894881891282,600891
2022-06-28893893883892222,100892
2022-06-27890892883890147,800890
2022-06-24869877863875163,400875
2022-06-23871880859866267,000866
2022-06-22902903878878138,900878
2022-06-21878895877889168,700889
2022-06-20891894858863297,700863
2022-06-17890892874880410,800880
2022-06-16927930910913185,100913
2022-06-15912922910917264,500917
2022-06-14888909885906291,000906
2022-06-13902925896903369,700903
2022-06-10926933921925273,300925
2022-06-09956957935940530,500940
2022-06-08960967951967290,800967
2022-06-07955968950957236,900957
2022-06-06946957939950345,100950
2022-06-03960960940947263,600947
2022-06-02957957942945256,300945
2022-06-01923957921957376,000957
2022-05-31939944929929341,700929
2022-05-30914941913935726,100935
2022-05-27908914902911611,000911
2022-05-26890895875888499,900888
2022-05-25930934892894732,300894
2022-05-24980982935935405,900935
2022-05-23990997974980415,400980
2022-05-20972995971993195,200993
2022-05-19950973949973167,800973
2022-05-189901,002981986245,900986
2022-05-17973986957985331,900985
2022-05-16933985933978873,800978
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