4047 関東電化工業(株) の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 360 | 365 | 352 | 352 | 63,000 | 352 |
| 2000-12-28 | 360 | 365 | 358 | 362 | 44,000 | 362 |
| 2000-12-27 | 363 | 365 | 360 | 365 | 88,000 | 365 |
| 2000-12-26 | 370 | 370 | 360 | 361 | 54,000 | 361 |
| 2000-12-25 | 381 | 383 | 370 | 370 | 36,000 | 370 |
| 2000-12-22 | 356 | 370 | 356 | 364 | 83,000 | 364 |
| 2000-12-21 | 370 | 375 | 356 | 359 | 106,000 | 359 |
| 2000-12-20 | 390 | 390 | 382 | 385 | 47,000 | 385 |
| 2000-12-19 | 409 | 409 | 400 | 402 | 44,000 | 402 |
| 2000-12-18 | 410 | 418 | 406 | 406 | 34,000 | 406 |
| 2000-12-15 | 400 | 415 | 400 | 415 | 74,000 | 415 |
| 2000-12-14 | 410 | 413 | 403 | 403 | 36,000 | 403 |
| 2000-12-13 | 410 | 419 | 410 | 411 | 24,000 | 411 |
| 2000-12-12 | 420 | 420 | 410 | 415 | 47,000 | 415 |
| 2000-12-11 | 409 | 416 | 409 | 416 | 26,000 | 416 |
| 2000-12-08 | 414 | 418 | 414 | 414 | 60,000 | 414 |
| 2000-12-07 | 419 | 424 | 418 | 424 | 22,000 | 424 |
| 2000-12-06 | 430 | 432 | 418 | 420 | 72,000 | 420 |
| 2000-12-05 | 429 | 429 | 422 | 422 | 50,000 | 422 |
| 2000-12-04 | 414 | 420 | 414 | 414 | 63,000 | 414 |
| 2000-12-01 | 389 | 410 | 389 | 410 | 62,000 | 410 |
| 2000-11-30 | 390 | 394 | 383 | 394 | 44,000 | 394 |
| 2000-11-29 | 398 | 400 | 390 | 390 | 43,000 | 390 |
| 2000-11-28 | 398 | 400 | 396 | 400 | 23,000 | 400 |
| 2000-11-27 | 403 | 403 | 398 | 400 | 22,000 | 400 |
| 2000-11-24 | 410 | 410 | 397 | 402 | 33,000 | 402 |
| 2000-11-22 | 396 | 403 | 393 | 400 | 36,000 | 400 |
| 2000-11-21 | 390 | 405 | 390 | 404 | 48,000 | 404 |
| 2000-11-20 | 385 | 395 | 385 | 395 | 21,000 | 395 |
| 2000-11-17 | 410 | 414 | 400 | 400 | 92,000 | 400 |
| 2000-11-16 | 416 | 417 | 411 | 415 | 90,000 | 415 |
| 2000-11-15 | 415 | 425 | 415 | 415 | 37,000 | 415 |
| 2000-11-14 | 412 | 420 | 412 | 417 | 40,000 | 417 |
| 2000-11-13 | 415 | 415 | 410 | 412 | 46,000 | 412 |
| 2000-11-10 | 425 | 425 | 415 | 415 | 69,000 | 415 |
| 2000-11-09 | 450 | 450 | 440 | 445 | 32,000 | 445 |
| 2000-11-08 | 436 | 450 | 436 | 450 | 77,000 | 450 |
| 2000-11-07 | 434 | 435 | 428 | 430 | 72,000 | 430 |
| 2000-11-06 | 416 | 429 | 416 | 420 | 55,000 | 420 |
| 2000-11-02 | 410 | 415 | 409 | 415 | 33,000 | 415 |
| 2000-11-01 | 418 | 418 | 410 | 414 | 55,000 | 414 |
| 2000-10-31 | 422 | 422 | 410 | 418 | 30,000 | 418 |
| 2000-10-30 | 425 | 430 | 420 | 422 | 25,000 | 422 |
| 2000-10-27 | 426 | 432 | 425 | 429 | 26,000 | 429 |
| 2000-10-26 | 430 | 433 | 425 | 433 | 52,000 | 433 |
| 2000-10-25 | 451 | 451 | 433 | 433 | 62,000 | 433 |
| 2000-10-24 | 435 | 453 | 432 | 453 | 96,000 | 453 |
| 2000-10-23 | 437 | 437 | 430 | 430 | 42,000 | 430 |
| 2000-10-20 | 419 | 437 | 419 | 427 | 92,000 | 427 |
| 2000-10-19 | 414 | 420 | 414 | 414 | 49,000 | 414 |
| 2000-10-18 | 421 | 421 | 412 | 419 | 90,000 | 419 |
| 2000-10-17 | 443 | 452 | 431 | 431 | 54,000 | 431 |
| 2000-10-16 | 455 | 455 | 438 | 438 | 48,000 | 438 |
| 2000-10-13 | 420 | 440 | 420 | 440 | 64,000 | 440 |
| 2000-10-12 | 440 | 445 | 438 | 440 | 49,000 | 440 |
| 2000-10-11 | 455 | 456 | 443 | 449 | 132,000 | 449 |
| 2000-10-10 | 450 | 465 | 441 | 463 | 261,000 | 463 |
| 2000-10-06 | 430 | 432 | 425 | 430 | 63,000 | 430 |
| 2000-10-05 | 431 | 434 | 425 | 429 | 45,000 | 429 |
| 2000-10-04 | 413 | 433 | 413 | 424 | 35,000 | 424 |
| 2000-10-03 | 433 | 433 | 413 | 413 | 53,000 | 413 |
| 2000-10-02 | 421 | 428 | 412 | 428 | 99,000 | 428 |
| 2000-09-29 | 436 | 436 | 431 | 431 | 84,000 | 431 |
| 2000-09-28 | 434 | 440 | 434 | 436 | 36,000 | 436 |
| 2000-09-27 | 446 | 449 | 434 | 435 | 34,000 | 435 |
| 2000-09-26 | 453 | 453 | 445 | 447 | 33,000 | 447 |
| 2000-09-25 | 479 | 479 | 451 | 454 | 45,000 | 454 |
| 2000-09-22 | 450 | 451 | 445 | 451 | 46,000 | 451 |
| 2000-09-21 | 476 | 476 | 445 | 450 | 88,000 | 450 |
| 2000-09-20 | 455 | 469 | 455 | 461 | 63,000 | 461 |
| 2000-09-19 | 438 | 452 | 438 | 452 | 36,000 | 452 |
| 2000-09-18 | 451 | 451 | 443 | 449 | 56,000 | 449 |
| 2000-09-14 | 470 | 470 | 450 | 453 | 123,000 | 453 |
| 2000-09-13 | 470 | 471 | 460 | 464 | 80,000 | 464 |
| 2000-09-12 | 481 | 481 | 469 | 470 | 82,000 | 470 |
| 2000-09-11 | 502 | 502 | 479 | 481 | 76,000 | 481 |
| 2000-09-08 | 480 | 495 | 480 | 492 | 56,000 | 492 |
| 2000-09-07 | 485 | 485 | 476 | 484 | 49,000 | 484 |
| 2000-09-06 | 500 | 500 | 482 | 485 | 42,000 | 485 |
| 2000-09-05 | 504 | 510 | 500 | 501 | 66,000 | 501 |
| 2000-09-04 | 505 | 518 | 505 | 509 | 70,000 | 509 |
| 2000-09-01 | 515 | 519 | 500 | 502 | 76,000 | 502 |
| 2000-08-31 | 511 | 518 | 510 | 516 | 64,000 | 516 |
| 2000-08-30 | 539 | 539 | 516 | 516 | 124,000 | 516 |
| 2000-08-29 | 510 | 519 | 506 | 519 | 56,000 | 519 |
| 2000-08-28 | 520 | 530 | 519 | 519 | 81,000 | 519 |
| 2000-08-25 | 536 | 536 | 518 | 519 | 139,000 | 519 |
| 2000-08-24 | 550 | 551 | 531 | 536 | 224,000 | 536 |
| 2000-08-23 | 490 | 555 | 490 | 550 | 1,040,000 | 550 |
| 2000-08-22 | 492 | 497 | 480 | 486 | 56,000 | 486 |
| 2000-08-21 | 498 | 504 | 487 | 492 | 29,000 | 492 |
| 2000-08-18 | 509 | 509 | 498 | 498 | 47,000 | 498 |
| 2000-08-17 | 522 | 522 | 505 | 508 | 72,000 | 508 |
| 2000-08-16 | 491 | 516 | 488 | 515 | 93,000 | 515 |
| 2000-08-15 | 477 | 491 | 477 | 488 | 36,000 | 488 |
| 2000-08-14 | 480 | 484 | 474 | 474 | 62,000 | 474 |
| 2000-08-11 | 473 | 480 | 473 | 480 | 27,000 | 480 |
| 2000-08-10 | 470 | 472 | 465 | 472 | 22,000 | 472 |
| 2000-08-09 | 465 | 475 | 463 | 465 | 40,000 | 465 |
| 2000-08-08 | 484 | 484 | 463 | 465 | 90,000 | 465 |
| 2000-08-07 | 466 | 475 | 465 | 470 | 47,000 | 470 |
| 2000-08-04 | 466 | 475 | 463 | 465 | 44,000 | 465 |
| 2000-08-03 | 484 | 484 | 466 | 466 | 64,000 | 466 |
| 2000-08-02 | 484 | 494 | 474 | 474 | 61,000 | 474 |
| 2000-08-01 | 464 | 479 | 462 | 474 | 77,000 | 474 |
| 2000-07-31 | 466 | 474 | 454 | 459 | 138,000 | 459 |
| 2000-07-28 | 482 | 490 | 480 | 481 | 117,000 | 481 |
| 2000-07-27 | 498 | 498 | 490 | 494 | 95,000 | 494 |
| 2000-07-26 | 491 | 504 | 491 | 500 | 67,000 | 500 |
| 2000-07-25 | 490 | 497 | 480 | 490 | 157,000 | 490 |
| 2000-07-24 | 509 | 510 | 489 | 491 | 209,000 | 491 |
| 2000-07-21 | 532 | 545 | 510 | 519 | 163,000 | 519 |
| 2000-07-19 | 526 | 536 | 521 | 532 | 125,000 | 532 |
| 2000-07-18 | 536 | 540 | 527 | 527 | 229,000 | 527 |
| 2000-07-17 | 564 | 564 | 520 | 535 | 143,000 | 535 |
| 2000-07-14 | 569 | 570 | 558 | 568 | 80,000 | 568 |
| 2000-07-13 | 570 | 572 | 561 | 570 | 173,000 | 570 |
| 2000-07-12 | 566 | 574 | 560 | 570 | 143,000 | 570 |
| 2000-07-11 | 587 | 587 | 565 | 568 | 223,000 | 568 |
| 2000-07-10 | 580 | 588 | 571 | 587 | 189,000 | 587 |
| 2000-07-07 | 575 | 580 | 570 | 576 | 75,000 | 576 |
| 2000-07-06 | 573 | 573 | 560 | 570 | 82,000 | 570 |
| 2000-07-05 | 585 | 585 | 561 | 564 | 177,000 | 564 |
| 2000-07-04 | 600 | 603 | 575 | 580 | 216,000 | 580 |
| 2000-07-03 | 599 | 611 | 587 | 600 | 978,000 | 600 |
| 2000-06-30 | 559 | 589 | 557 | 589 | 696,000 | 589 |
| 2000-06-29 | 569 | 569 | 556 | 560 | 324,000 | 560 |
| 2000-06-28 | 527 | 555 | 524 | 555 | 423,000 | 555 |
| 2000-06-27 | 518 | 525 | 517 | 523 | 124,000 | 523 |
| 2000-06-26 | 529 | 530 | 510 | 510 | 159,000 | 510 |
| 2000-06-23 | 513 | 518 | 509 | 512 | 116,000 | 512 |
| 2000-06-22 | 521 | 524 | 514 | 514 | 139,000 | 514 |
| 2000-06-21 | 525 | 528 | 518 | 518 | 90,000 | 518 |
| 2000-06-20 | 520 | 530 | 518 | 528 | 175,000 | 528 |
| 2000-06-19 | 501 | 510 | 501 | 510 | 112,000 | 510 |
| 2000-06-16 | 521 | 524 | 501 | 504 | 143,000 | 504 |
| 2000-06-15 | 550 | 550 | 524 | 527 | 122,000 | 527 |
| 2000-06-14 | 559 | 559 | 540 | 546 | 173,000 | 546 |
| 2000-06-13 | 530 | 554 | 527 | 540 | 255,000 | 540 |
| 2000-06-12 | 530 | 538 | 521 | 530 | 124,000 | 530 |
| 2000-06-09 | 540 | 540 | 530 | 540 | 150,000 | 540 |
| 2000-06-08 | 535 | 540 | 525 | 540 | 131,000 | 540 |
| 2000-06-07 | 558 | 560 | 540 | 545 | 119,000 | 545 |
| 2000-06-06 | 568 | 568 | 545 | 554 | 193,000 | 554 |
| 2000-06-05 | 535 | 570 | 530 | 565 | 477,000 | 565 |
| 2000-06-02 | 515 | 530 | 510 | 530 | 246,000 | 530 |
| 2000-06-01 | 525 | 526 | 505 | 510 | 201,000 | 510 |
| 2000-05-31 | 536 | 537 | 520 | 520 | 123,000 | 520 |
| 2000-05-30 | 530 | 535 | 520 | 524 | 138,000 | 524 |
| 2000-05-29 | 524 | 535 | 520 | 527 | 223,000 | 527 |
| 2000-05-26 | 497 | 515 | 496 | 504 | 235,000 | 504 |
| 2000-05-25 | 540 | 545 | 522 | 525 | 277,000 | 525 |
| 2000-05-24 | 498 | 530 | 496 | 530 | 381,000 | 530 |
| 2000-05-23 | 510 | 521 | 507 | 507 | 240,000 | 507 |
| 2000-05-22 | 500 | 513 | 491 | 510 | 535,000 | 510 |
| 2000-05-19 | 560 | 563 | 526 | 540 | 508,000 | 540 |
| 2000-05-18 | 590 | 590 | 561 | 574 | 464,000 | 574 |
| 2000-05-17 | 614 | 616 | 565 | 594 | 991,000 | 594 |
| 2000-05-16 | 565 | 628 | 560 | 605 | 1,516,000 | 605 |
| 2000-05-15 | 538 | 559 | 536 | 555 | 776,000 | 555 |
| 2000-05-12 | 515 | 528 | 515 | 525 | 791,000 | 525 |
| 2000-05-11 | 506 | 510 | 485 | 491 | 770,000 | 491 |
| 2000-05-10 | 482 | 520 | 480 | 515 | 1,438,000 | 515 |
| 2000-05-09 | 470 | 482 | 465 | 482 | 750,000 | 482 |
| 2000-05-08 | 456 | 465 | 453 | 460 | 525,000 | 460 |
| 2000-05-02 | 445 | 449 | 432 | 441 | 295,000 | 441 |
| 2000-05-01 | 438 | 449 | 434 | 440 | 441,000 | 440 |
| 2000-04-28 | 425 | 429 | 414 | 418 | 225,000 | 418 |
| 2000-04-27 | 440 | 440 | 425 | 432 | 368,000 | 432 |
| 2000-04-26 | 441 | 458 | 439 | 445 | 1,063,000 | 445 |
| 2000-04-25 | 390 | 427 | 389 | 411 | 840,000 | 411 |
| 2000-04-24 | 379 | 390 | 379 | 385 | 257,000 | 385 |
| 2000-04-21 | 381 | 384 | 371 | 379 | 97,000 | 379 |
| 2000-04-20 | 389 | 390 | 380 | 384 | 157,000 | 384 |
| 2000-04-19 | 390 | 390 | 381 | 383 | 255,000 | 383 |
| 2000-04-18 | 380 | 380 | 369 | 370 | 188,000 | 370 |
| 2000-04-17 | 350 | 370 | 350 | 365 | 267,000 | 365 |
| 2000-04-14 | 390 | 390 | 375 | 385 | 769,000 | 385 |
| 2000-04-13 | 336 | 350 | 330 | 330 | 55,000 | 330 |
| 2000-04-12 | 332 | 340 | 326 | 340 | 48,000 | 340 |
| 2000-04-11 | 325 | 340 | 325 | 330 | 76,000 | 330 |
| 2000-04-10 | 338 | 340 | 325 | 325 | 28,000 | 325 |
| 2000-04-07 | 341 | 343 | 338 | 338 | 26,000 | 338 |
| 2000-04-06 | 343 | 350 | 337 | 339 | 53,000 | 339 |
| 2000-04-05 | 340 | 359 | 332 | 341 | 93,000 | 341 |
| 2000-04-04 | 346 | 346 | 336 | 341 | 72,000 | 341 |
| 2000-04-03 | 348 | 352 | 342 | 345 | 71,000 | 345 |
| 2000-03-31 | 352 | 356 | 352 | 353 | 48,000 | 353 |
| 2000-03-30 | 370 | 375 | 360 | 361 | 69,000 | 361 |
| 2000-03-29 | 355 | 380 | 355 | 378 | 277,000 | 378 |
| 2000-03-28 | 370 | 370 | 360 | 360 | 75,000 | 360 |
| 2000-03-27 | 352 | 381 | 352 | 370 | 195,000 | 370 |
| 2000-03-24 | 357 | 361 | 351 | 355 | 244,000 | 355 |
| 2000-03-23 | 365 | 375 | 351 | 360 | 282,000 | 360 |
| 2000-03-22 | 365 | 392 | 355 | 380 | 1,061,000 | 380 |
| 2000-03-21 | 305 | 384 | 304 | 375 | 1,062,000 | 375 |
| 2000-03-17 | 296 | 305 | 296 | 305 | 63,000 | 305 |
| 2000-03-16 | 292 | 300 | 290 | 300 | 46,000 | 300 |
| 2000-03-15 | 293 | 295 | 286 | 290 | 28,000 | 290 |
| 2000-03-14 | 288 | 295 | 287 | 291 | 31,000 | 291 |
| 2000-03-13 | 295 | 295 | 287 | 291 | 34,000 | 291 |
| 2000-03-10 | 300 | 300 | 287 | 287 | 105,000 | 287 |
| 2000-03-09 | 281 | 284 | 275 | 275 | 34,000 | 275 |
| 2000-03-08 | 282 | 282 | 280 | 280 | 12,000 | 280 |
| 2000-03-07 | 288 | 288 | 279 | 285 | 23,000 | 285 |
| 2000-03-06 | 299 | 299 | 273 | 278 | 44,000 | 278 |
| 2000-03-03 | 300 | 303 | 295 | 298 | 77,000 | 298 |
| 2000-03-02 | 298 | 300 | 296 | 299 | 73,000 | 299 |
| 2000-03-01 | 303 | 305 | 294 | 295 | 197,000 | 295 |
| 2000-02-29 | 266 | 305 | 266 | 293 | 247,000 | 293 |
| 2000-02-28 | 259 | 262 | 257 | 258 | 27,000 | 258 |
| 2000-02-25 | 247 | 252 | 220 | 250 | 84,000 | 250 |
| 2000-02-24 | 220 | 230 | 220 | 222 | 46,000 | 222 |
| 2000-02-23 | 221 | 231 | 220 | 230 | 14,000 | 230 |
| 2000-02-22 | 220 | 222 | 220 | 220 | 17,000 | 220 |
| 2000-02-21 | 232 | 232 | 225 | 225 | 38,000 | 225 |
| 2000-02-18 | 234 | 234 | 232 | 232 | 24,000 | 232 |
| 2000-02-17 | 234 | 235 | 232 | 234 | 36,000 | 234 |
| 2000-02-16 | 243 | 249 | 234 | 234 | 49,000 | 234 |
| 2000-02-15 | 240 | 249 | 239 | 240 | 38,000 | 240 |
| 2000-02-14 | 260 | 260 | 234 | 240 | 35,000 | 240 |
| 2000-02-10 | 255 | 256 | 250 | 256 | 35,000 | 256 |
| 2000-02-09 | 257 | 264 | 256 | 256 | 16,000 | 256 |
| 2000-02-08 | 262 | 265 | 256 | 256 | 26,000 | 256 |
| 2000-02-07 | 255 | 270 | 255 | 267 | 45,000 | 267 |
| 2000-02-04 | 257 | 269 | 255 | 255 | 38,000 | 255 |
| 2000-02-03 | 260 | 265 | 255 | 255 | 33,000 | 255 |
| 2000-02-02 | 265 | 269 | 255 | 269 | 17,000 | 269 |
| 2000-02-01 | 266 | 270 | 265 | 265 | 20,000 | 265 |
| 2000-01-31 | 261 | 265 | 252 | 265 | 37,000 | 265 |
| 2000-01-28 | 250 | 255 | 250 | 251 | 22,000 | 251 |
| 2000-01-27 | 252 | 255 | 250 | 250 | 22,000 | 250 |
| 2000-01-26 | 261 | 261 | 247 | 258 | 15,000 | 258 |
| 2000-01-25 | 270 | 270 | 261 | 261 | 18,000 | 261 |
| 2000-01-24 | 250 | 256 | 250 | 256 | 15,000 | 256 |
| 2000-01-21 | 252 | 252 | 246 | 248 | 20,000 | 248 |
| 2000-01-20 | 252 | 253 | 251 | 251 | 19,000 | 251 |
| 2000-01-19 | 259 | 264 | 251 | 257 | 25,000 | 257 |
| 2000-01-18 | 268 | 268 | 259 | 265 | 40,000 | 265 |
| 2000-01-17 | 255 | 255 | 250 | 253 | 39,000 | 253 |
| 2000-01-14 | 232 | 245 | 230 | 230 | 60,000 | 230 |
| 2000-01-13 | 224 | 237 | 220 | 227 | 69,000 | 227 |
| 2000-01-12 | 225 | 225 | 223 | 225 | 26,000 | 225 |
| 2000-01-11 | 226 | 231 | 225 | 230 | 12,000 | 230 |
| 2000-01-07 | 221 | 237 | 220 | 222 | 36,000 | 222 |
| 2000-01-06 | 229 | 229 | 221 | 221 | 29,000 | 221 |
| 2000-01-05 | 220 | 241 | 220 | 230 | 13,000 | 230 |
| 2000-01-04 | 227 | 227 | 220 | 220 | 18,000 | 220 |
分割・併合履歴 ： なし
