4047 関東電化工業(株) の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 241 | 246 | 241 | 246 | 22,000 | 246 |
| 2001-12-27 | 247 | 247 | 240 | 244 | 39,000 | 244 |
| 2001-12-26 | 252 | 255 | 248 | 248 | 40,000 | 248 |
| 2001-12-25 | 265 | 265 | 252 | 252 | 38,000 | 252 |
| 2001-12-21 | 253 | 255 | 251 | 255 | 21,000 | 255 |
| 2001-12-20 | 251 | 254 | 250 | 252 | 51,000 | 252 |
| 2001-12-19 | 255 | 255 | 251 | 254 | 33,000 | 254 |
| 2001-12-18 | 264 | 264 | 253 | 257 | 38,000 | 257 |
| 2001-12-17 | 260 | 262 | 251 | 256 | 44,000 | 256 |
| 2001-12-14 | 256 | 266 | 250 | 266 | 112,000 | 266 |
| 2001-12-13 | 260 | 268 | 260 | 266 | 10,000 | 266 |
| 2001-12-12 | 257 | 261 | 256 | 261 | 28,000 | 261 |
| 2001-12-11 | 257 | 262 | 257 | 259 | 31,000 | 259 |
| 2001-12-10 | 259 | 263 | 255 | 255 | 39,000 | 255 |
| 2001-12-07 | 268 | 270 | 263 | 267 | 35,000 | 267 |
| 2001-12-06 | 267 | 272 | 261 | 268 | 17,000 | 268 |
| 2001-12-05 | 268 | 269 | 264 | 267 | 36,000 | 267 |
| 2001-12-04 | 273 | 273 | 264 | 266 | 61,000 | 266 |
| 2001-12-03 | 258 | 269 | 253 | 253 | 57,000 | 253 |
| 2001-11-30 | 269 | 269 | 264 | 267 | 30,000 | 267 |
| 2001-11-29 | 272 | 274 | 270 | 270 | 19,000 | 270 |
| 2001-11-28 | 275 | 276 | 270 | 273 | 58,000 | 273 |
| 2001-11-27 | 285 | 287 | 284 | 287 | 25,000 | 287 |
| 2001-11-26 | 275 | 286 | 275 | 286 | 38,000 | 286 |
| 2001-11-22 | 285 | 285 | 271 | 279 | 98,000 | 279 |
| 2001-11-21 | 289 | 290 | 286 | 288 | 38,000 | 288 |
| 2001-11-20 | 292 | 294 | 285 | 290 | 22,000 | 290 |
| 2001-11-19 | 296 | 296 | 291 | 291 | 13,000 | 291 |
| 2001-11-16 | 289 | 294 | 289 | 292 | 17,000 | 292 |
| 2001-11-15 | 296 | 296 | 286 | 290 | 12,000 | 290 |
| 2001-11-14 | 298 | 300 | 297 | 297 | 25,000 | 297 |
| 2001-11-13 | 285 | 293 | 283 | 293 | 31,000 | 293 |
| 2001-11-12 | 295 | 295 | 288 | 288 | 11,000 | 288 |
| 2001-11-09 | 295 | 297 | 291 | 296 | 18,000 | 296 |
| 2001-11-08 | 292 | 294 | 290 | 291 | 9,000 | 291 |
| 2001-11-07 | 297 | 302 | 296 | 296 | 31,000 | 296 |
| 2001-11-06 | 302 | 302 | 290 | 295 | 21,000 | 295 |
| 2001-11-05 | 300 | 303 | 293 | 302 | 25,000 | 302 |
| 2001-11-02 | 298 | 304 | 285 | 299 | 42,000 | 299 |
| 2001-11-01 | 308 | 308 | 283 | 294 | 97,000 | 294 |
| 2001-10-31 | 308 | 313 | 301 | 303 | 31,000 | 303 |
| 2001-10-30 | 312 | 312 | 303 | 304 | 31,000 | 304 |
| 2001-10-29 | 320 | 320 | 312 | 319 | 38,000 | 319 |
| 2001-10-26 | 321 | 325 | 310 | 310 | 35,000 | 310 |
| 2001-10-25 | 317 | 320 | 312 | 318 | 34,000 | 318 |
| 2001-10-24 | 302 | 319 | 302 | 307 | 38,000 | 307 |
| 2001-10-23 | 305 | 307 | 299 | 307 | 37,000 | 307 |
| 2001-10-22 | 299 | 305 | 295 | 305 | 17,000 | 305 |
| 2001-10-19 | 295 | 299 | 295 | 299 | 14,000 | 299 |
| 2001-10-18 | 297 | 300 | 295 | 299 | 8,000 | 299 |
| 2001-10-17 | 307 | 307 | 298 | 303 | 54,000 | 303 |
| 2001-10-16 | 311 | 311 | 304 | 305 | 36,000 | 305 |
| 2001-10-15 | 317 | 317 | 311 | 313 | 18,000 | 313 |
| 2001-10-12 | 311 | 317 | 308 | 317 | 24,000 | 317 |
| 2001-10-11 | 303 | 308 | 303 | 305 | 12,000 | 305 |
| 2001-10-10 | 310 | 310 | 299 | 299 | 58,000 | 299 |
| 2001-10-09 | 310 | 312 | 305 | 312 | 31,000 | 312 |
| 2001-10-05 | 326 | 326 | 320 | 320 | 80,000 | 320 |
| 2001-10-04 | 321 | 331 | 321 | 331 | 52,000 | 331 |
| 2001-10-03 | 317 | 320 | 311 | 316 | 75,000 | 316 |
| 2001-10-02 | 293 | 305 | 293 | 304 | 27,000 | 304 |
| 2001-10-01 | 279 | 291 | 276 | 291 | 29,000 | 291 |
| 2001-09-28 | 265 | 277 | 265 | 276 | 19,000 | 276 |
| 2001-09-27 | 267 | 271 | 264 | 270 | 21,000 | 270 |
| 2001-09-26 | 268 | 270 | 261 | 268 | 39,000 | 268 |
| 2001-09-25 | 277 | 277 | 260 | 261 | 51,000 | 261 |
| 2001-09-21 | 273 | 273 | 267 | 272 | 33,000 | 272 |
| 2001-09-20 | 267 | 274 | 267 | 274 | 33,000 | 274 |
| 2001-09-19 | 268 | 276 | 262 | 269 | 43,000 | 269 |
| 2001-09-18 | 258 | 270 | 258 | 269 | 76,000 | 269 |
| 2001-09-17 | 275 | 275 | 258 | 258 | 54,000 | 258 |
| 2001-09-14 | 279 | 283 | 272 | 277 | 87,000 | 277 |
| 2001-09-13 | 256 | 265 | 256 | 264 | 96,000 | 264 |
| 2001-09-12 | 245 | 266 | 245 | 266 | 194,000 | 266 |
| 2001-09-11 | 293 | 293 | 281 | 285 | 98,000 | 285 |
| 2001-09-10 | 301 | 301 | 294 | 296 | 77,000 | 296 |
| 2001-09-07 | 306 | 311 | 302 | 310 | 42,000 | 310 |
| 2001-09-06 | 306 | 314 | 305 | 310 | 27,000 | 310 |
| 2001-09-05 | 314 | 314 | 305 | 305 | 65,000 | 305 |
| 2001-09-04 | 306 | 310 | 305 | 309 | 73,000 | 309 |
| 2001-09-03 | 335 | 336 | 306 | 306 | 70,000 | 306 |
| 2001-08-31 | 335 | 339 | 333 | 333 | 48,000 | 333 |
| 2001-08-30 | 341 | 342 | 337 | 341 | 52,000 | 341 |
| 2001-08-29 | 345 | 348 | 340 | 346 | 22,000 | 346 |
| 2001-08-28 | 346 | 349 | 341 | 349 | 24,000 | 349 |
| 2001-08-27 | 342 | 346 | 342 | 346 | 50,000 | 346 |
| 2001-08-24 | 341 | 344 | 341 | 342 | 72,000 | 342 |
| 2001-08-23 | 338 | 345 | 336 | 336 | 213,000 | 336 |
| 2001-08-22 | 334 | 342 | 332 | 338 | 417,000 | 338 |
| 2001-08-21 | 386 | 390 | 385 | 389 | 16,000 | 389 |
| 2001-08-20 | 386 | 386 | 385 | 386 | 22,000 | 386 |
| 2001-08-17 | 400 | 400 | 386 | 386 | 37,000 | 386 |
| 2001-08-16 | 390 | 397 | 385 | 390 | 24,000 | 390 |
| 2001-08-15 | 409 | 409 | 390 | 390 | 40,000 | 390 |
| 2001-08-14 | 389 | 399 | 389 | 399 | 21,000 | 399 |
| 2001-08-13 | 397 | 397 | 385 | 394 | 15,000 | 394 |
| 2001-08-10 | 393 | 397 | 393 | 395 | 9,000 | 395 |
| 2001-08-09 | 405 | 405 | 398 | 398 | 20,000 | 398 |
| 2001-08-08 | 410 | 410 | 408 | 409 | 17,000 | 409 |
| 2001-08-07 | 407 | 410 | 402 | 408 | 31,000 | 408 |
| 2001-08-06 | 410 | 410 | 401 | 408 | 21,000 | 408 |
| 2001-08-03 | 412 | 415 | 410 | 410 | 30,000 | 410 |
| 2001-08-02 | 410 | 415 | 410 | 410 | 45,000 | 410 |
| 2001-08-01 | 391 | 400 | 384 | 400 | 31,000 | 400 |
| 2001-07-31 | 381 | 387 | 375 | 383 | 44,000 | 383 |
| 2001-07-30 | 386 | 396 | 383 | 383 | 23,000 | 383 |
| 2001-07-27 | 410 | 410 | 390 | 390 | 38,000 | 390 |
| 2001-07-26 | 394 | 407 | 393 | 406 | 12,000 | 406 |
| 2001-07-25 | 371 | 393 | 371 | 393 | 87,000 | 393 |
| 2001-07-24 | 375 | 383 | 366 | 382 | 128,000 | 382 |
| 2001-07-23 | 404 | 405 | 378 | 385 | 75,000 | 385 |
| 2001-07-19 | 410 | 415 | 403 | 405 | 68,000 | 405 |
| 2001-07-18 | 435 | 435 | 416 | 418 | 68,000 | 418 |
| 2001-07-17 | 444 | 444 | 436 | 442 | 66,000 | 442 |
| 2001-07-16 | 446 | 446 | 445 | 445 | 15,000 | 445 |
| 2001-07-13 | 453 | 454 | 446 | 446 | 65,000 | 446 |
| 2001-07-12 | 450 | 450 | 446 | 447 | 25,000 | 447 |
| 2001-07-11 | 450 | 450 | 446 | 449 | 35,000 | 449 |
| 2001-07-10 | 453 | 453 | 444 | 452 | 76,000 | 452 |
| 2001-07-09 | 435 | 445 | 432 | 443 | 107,000 | 443 |
| 2001-07-06 | 462 | 463 | 455 | 455 | 149,000 | 455 |
| 2001-07-05 | 481 | 481 | 472 | 472 | 149,000 | 472 |
| 2001-07-04 | 500 | 500 | 485 | 486 | 136,000 | 486 |
| 2001-07-03 | 503 | 503 | 496 | 499 | 100,000 | 499 |
| 2001-07-02 | 505 | 506 | 496 | 499 | 111,000 | 499 |
| 2001-06-29 | 505 | 509 | 495 | 500 | 276,000 | 500 |
| 2001-06-28 | 495 | 504 | 494 | 500 | 201,000 | 500 |
| 2001-06-27 | 498 | 498 | 491 | 491 | 60,000 | 491 |
| 2001-06-26 | 497 | 497 | 488 | 496 | 108,000 | 496 |
| 2001-06-25 | 495 | 504 | 495 | 498 | 80,000 | 498 |
| 2001-06-22 | 486 | 490 | 485 | 488 | 42,000 | 488 |
| 2001-06-21 | 486 | 492 | 484 | 485 | 34,000 | 485 |
| 2001-06-20 | 494 | 495 | 483 | 486 | 81,000 | 486 |
| 2001-06-19 | 480 | 495 | 480 | 494 | 102,000 | 494 |
| 2001-06-18 | 490 | 490 | 480 | 485 | 62,000 | 485 |
| 2001-06-15 | 470 | 480 | 466 | 480 | 111,000 | 480 |
| 2001-06-14 | 485 | 485 | 475 | 476 | 76,000 | 476 |
| 2001-06-13 | 487 | 495 | 485 | 489 | 92,000 | 489 |
| 2001-06-12 | 507 | 507 | 489 | 490 | 148,000 | 490 |
| 2001-06-11 | 520 | 525 | 506 | 510 | 255,000 | 510 |
| 2001-06-08 | 495 | 525 | 495 | 519 | 794,000 | 519 |
| 2001-06-07 | 480 | 492 | 476 | 492 | 162,000 | 492 |
| 2001-06-06 | 480 | 485 | 468 | 471 | 77,000 | 471 |
| 2001-06-05 | 475 | 477 | 464 | 466 | 103,000 | 466 |
| 2001-06-04 | 488 | 488 | 476 | 477 | 68,000 | 477 |
| 2001-06-01 | 488 | 493 | 482 | 482 | 189,000 | 482 |
| 2001-05-31 | 480 | 482 | 476 | 478 | 76,000 | 478 |
| 2001-05-30 | 472 | 500 | 472 | 490 | 169,000 | 490 |
| 2001-05-29 | 474 | 480 | 471 | 475 | 251,000 | 475 |
| 2001-05-28 | 494 | 513 | 479 | 481 | 1,411,000 | 481 |
| 2001-05-25 | 489 | 489 | 489 | 489 | 473,000 | 489 |
| 2001-05-24 | 393 | 415 | 393 | 409 | 103,000 | 409 |
| 2001-05-23 | 415 | 421 | 415 | 418 | 26,000 | 418 |
| 2001-05-22 | 423 | 426 | 413 | 413 | 27,000 | 413 |
| 2001-05-21 | 413 | 426 | 413 | 425 | 45,000 | 425 |
| 2001-05-18 | 416 | 420 | 413 | 414 | 35,000 | 414 |
| 2001-05-17 | 425 | 425 | 417 | 422 | 35,000 | 422 |
| 2001-05-16 | 427 | 427 | 419 | 420 | 18,000 | 420 |
| 2001-05-15 | 418 | 430 | 415 | 430 | 32,000 | 430 |
| 2001-05-14 | 424 | 435 | 418 | 418 | 47,000 | 418 |
| 2001-05-11 | 434 | 434 | 424 | 424 | 26,000 | 424 |
| 2001-05-10 | 419 | 438 | 417 | 434 | 56,000 | 434 |
| 2001-05-09 | 436 | 436 | 415 | 425 | 52,000 | 425 |
| 2001-05-08 | 444 | 447 | 436 | 438 | 104,000 | 438 |
| 2001-05-07 | 451 | 451 | 444 | 445 | 129,000 | 445 |
| 2001-05-02 | 434 | 437 | 426 | 436 | 171,000 | 436 |
| 2001-05-01 | 420 | 424 | 415 | 424 | 96,000 | 424 |
| 2001-04-27 | 415 | 415 | 411 | 411 | 29,000 | 411 |
| 2001-04-26 | 406 | 415 | 406 | 410 | 60,000 | 410 |
| 2001-04-25 | 405 | 409 | 402 | 409 | 46,000 | 409 |
| 2001-04-24 | 409 | 409 | 399 | 404 | 61,000 | 404 |
| 2001-04-23 | 409 | 412 | 409 | 410 | 26,000 | 410 |
| 2001-04-20 | 400 | 414 | 398 | 404 | 45,000 | 404 |
| 2001-04-19 | 405 | 415 | 400 | 405 | 42,000 | 405 |
| 2001-04-18 | 416 | 416 | 397 | 400 | 67,000 | 400 |
| 2001-04-17 | 408 | 410 | 400 | 406 | 40,000 | 406 |
| 2001-04-16 | 397 | 405 | 396 | 405 | 66,000 | 405 |
| 2001-04-13 | 398 | 398 | 392 | 392 | 33,000 | 392 |
| 2001-04-12 | 395 | 398 | 391 | 392 | 19,000 | 392 |
| 2001-04-11 | 390 | 390 | 385 | 388 | 22,000 | 388 |
| 2001-04-10 | 390 | 392 | 371 | 376 | 74,000 | 376 |
| 2001-04-09 | 395 | 396 | 390 | 390 | 30,000 | 390 |
| 2001-04-06 | 398 | 398 | 386 | 390 | 40,000 | 390 |
| 2001-04-05 | 395 | 400 | 391 | 391 | 55,000 | 391 |
| 2001-04-04 | 386 | 387 | 380 | 387 | 65,000 | 387 |
| 2001-04-03 | 387 | 387 | 380 | 387 | 43,000 | 387 |
| 2001-04-02 | 384 | 387 | 382 | 387 | 37,000 | 387 |
| 2001-03-30 | 389 | 390 | 380 | 380 | 24,000 | 380 |
| 2001-03-29 | 392 | 394 | 387 | 393 | 71,000 | 393 |
| 2001-03-28 | 381 | 394 | 381 | 394 | 47,000 | 394 |
| 2001-03-27 | 370 | 385 | 369 | 380 | 47,000 | 380 |
| 2001-03-26 | 359 | 370 | 359 | 370 | 56,000 | 370 |
| 2001-03-23 | 366 | 366 | 350 | 354 | 32,000 | 354 |
| 2001-03-22 | 354 | 360 | 350 | 356 | 53,000 | 356 |
| 2001-03-21 | 335 | 358 | 334 | 358 | 49,000 | 358 |
| 2001-03-19 | 336 | 342 | 334 | 334 | 29,000 | 334 |
| 2001-03-16 | 342 | 359 | 335 | 335 | 35,000 | 335 |
| 2001-03-15 | 345 | 345 | 321 | 334 | 35,000 | 334 |
| 2001-03-14 | 355 | 355 | 350 | 350 | 16,000 | 350 |
| 2001-03-13 | 355 | 355 | 344 | 350 | 51,000 | 350 |
| 2001-03-12 | 365 | 366 | 355 | 355 | 39,000 | 355 |
| 2001-03-09 | 376 | 376 | 365 | 365 | 63,000 | 365 |
| 2001-03-08 | 361 | 366 | 357 | 366 | 36,000 | 366 |
| 2001-03-07 | 362 | 362 | 357 | 362 | 40,000 | 362 |
| 2001-03-06 | 362 | 364 | 360 | 361 | 54,000 | 361 |
| 2001-03-05 | 365 | 365 | 360 | 361 | 10,000 | 361 |
| 2001-03-02 | 378 | 378 | 355 | 367 | 43,000 | 367 |
| 2001-03-01 | 370 | 378 | 362 | 373 | 50,000 | 373 |
| 2001-02-28 | 377 | 380 | 370 | 371 | 94,000 | 371 |
| 2001-02-27 | 366 | 378 | 366 | 377 | 71,000 | 377 |
| 2001-02-26 | 360 | 364 | 360 | 364 | 32,000 | 364 |
| 2001-02-23 | 346 | 350 | 345 | 350 | 99,000 | 350 |
| 2001-02-22 | 346 | 348 | 346 | 346 | 48,000 | 346 |
| 2001-02-21 | 346 | 350 | 346 | 347 | 43,000 | 347 |
| 2001-02-20 | 346 | 352 | 346 | 351 | 31,000 | 351 |
| 2001-02-19 | 348 | 349 | 346 | 346 | 23,000 | 346 |
| 2001-02-16 | 347 | 350 | 346 | 346 | 23,000 | 346 |
| 2001-02-15 | 349 | 350 | 346 | 346 | 20,000 | 346 |
| 2001-02-14 | 346 | 346 | 343 | 345 | 27,000 | 345 |
| 2001-02-13 | 347 | 349 | 346 | 347 | 21,000 | 347 |
| 2001-02-09 | 342 | 348 | 342 | 343 | 9,000 | 343 |
| 2001-02-08 | 345 | 345 | 341 | 342 | 23,000 | 342 |
| 2001-02-07 | 347 | 347 | 345 | 347 | 28,000 | 347 |
| 2001-02-06 | 350 | 355 | 347 | 347 | 32,000 | 347 |
| 2001-02-05 | 345 | 356 | 345 | 350 | 30,000 | 350 |
| 2001-02-02 | 360 | 360 | 355 | 360 | 16,000 | 360 |
| 2001-02-01 | 352 | 360 | 351 | 360 | 41,000 | 360 |
| 2001-01-31 | 351 | 360 | 350 | 351 | 19,000 | 351 |
| 2001-01-30 | 359 | 359 | 350 | 350 | 38,000 | 350 |
| 2001-01-29 | 350 | 367 | 350 | 360 | 44,000 | 360 |
| 2001-01-26 | 359 | 359 | 350 | 355 | 16,000 | 355 |
| 2001-01-25 | 367 | 367 | 355 | 360 | 34,000 | 360 |
| 2001-01-24 | 364 | 365 | 360 | 365 | 20,000 | 365 |
| 2001-01-23 | 366 | 370 | 362 | 364 | 28,000 | 364 |
| 2001-01-22 | 363 | 370 | 363 | 366 | 33,000 | 366 |
| 2001-01-19 | 379 | 380 | 359 | 363 | 53,000 | 363 |
| 2001-01-18 | 361 | 373 | 356 | 373 | 35,000 | 373 |
| 2001-01-17 | 348 | 355 | 341 | 351 | 10,000 | 351 |
| 2001-01-16 | 336 | 347 | 336 | 346 | 32,000 | 346 |
| 2001-01-15 | 320 | 355 | 320 | 352 | 35,000 | 352 |
| 2001-01-12 | 316 | 330 | 316 | 320 | 39,000 | 320 |
| 2001-01-11 | 330 | 331 | 325 | 329 | 70,000 | 329 |
| 2001-01-10 | 345 | 345 | 330 | 330 | 34,000 | 330 |
| 2001-01-09 | 348 | 348 | 345 | 348 | 30,000 | 348 |
| 2001-01-05 | 351 | 354 | 351 | 351 | 36,000 | 351 |
| 2001-01-04 | 367 | 367 | 350 | 350 | 38,000 | 350 |
分割・併合履歴 ： なし
