4047 関東電化工業(株) の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 225 | 228 | 225 | 228 | 15,000 | 228 |
| 2002-12-27 | 225 | 233 | 225 | 232 | 34,000 | 232 |
| 2002-12-26 | 214 | 230 | 214 | 227 | 27,000 | 227 |
| 2002-12-25 | 216 | 220 | 210 | 214 | 64,000 | 214 |
| 2002-12-24 | 216 | 217 | 211 | 215 | 97,000 | 215 |
| 2002-12-20 | 212 | 212 | 211 | 211 | 77,000 | 211 |
| 2002-12-19 | 203 | 210 | 202 | 210 | 73,000 | 210 |
| 2002-12-18 | 210 | 214 | 205 | 207 | 68,000 | 207 |
| 2002-12-17 | 219 | 219 | 211 | 211 | 56,000 | 211 |
| 2002-12-16 | 212 | 216 | 212 | 212 | 46,000 | 212 |
| 2002-12-13 | 223 | 223 | 215 | 217 | 94,000 | 217 |
| 2002-12-12 | 224 | 226 | 220 | 221 | 50,000 | 221 |
| 2002-12-11 | 232 | 233 | 225 | 225 | 39,000 | 225 |
| 2002-12-10 | 223 | 227 | 222 | 227 | 38,000 | 227 |
| 2002-12-09 | 220 | 226 | 220 | 226 | 33,000 | 226 |
| 2002-12-06 | 234 | 234 | 218 | 224 | 42,000 | 224 |
| 2002-12-05 | 234 | 239 | 233 | 234 | 46,000 | 234 |
| 2002-12-04 | 240 | 240 | 236 | 237 | 42,000 | 237 |
| 2002-12-03 | 243 | 247 | 240 | 244 | 70,000 | 244 |
| 2002-12-02 | 240 | 240 | 236 | 236 | 37,000 | 236 |
| 2002-11-29 | 231 | 240 | 231 | 235 | 53,000 | 235 |
| 2002-11-28 | 228 | 235 | 228 | 233 | 34,000 | 233 |
| 2002-11-27 | 219 | 230 | 219 | 226 | 44,000 | 226 |
| 2002-11-26 | 234 | 234 | 224 | 229 | 44,000 | 229 |
| 2002-11-25 | 236 | 236 | 230 | 234 | 92,000 | 234 |
| 2002-11-22 | 220 | 223 | 202 | 221 | 65,000 | 221 |
| 2002-11-21 | 216 | 216 | 209 | 214 | 18,000 | 214 |
| 2002-11-20 | 195 | 218 | 193 | 216 | 67,000 | 216 |
| 2002-11-19 | 200 | 201 | 195 | 195 | 45,000 | 195 |
| 2002-11-18 | 216 | 218 | 207 | 211 | 37,000 | 211 |
| 2002-11-15 | 225 | 227 | 223 | 226 | 26,000 | 226 |
| 2002-11-14 | 230 | 232 | 222 | 225 | 31,000 | 225 |
| 2002-11-13 | 233 | 233 | 230 | 230 | 20,000 | 230 |
| 2002-11-12 | 234 | 238 | 234 | 238 | 17,000 | 238 |
| 2002-11-11 | 243 | 244 | 239 | 241 | 27,000 | 241 |
| 2002-11-08 | 244 | 245 | 240 | 245 | 23,000 | 245 |
| 2002-11-07 | 245 | 245 | 240 | 245 | 14,000 | 245 |
| 2002-11-06 | 246 | 250 | 245 | 245 | 39,000 | 245 |
| 2002-11-05 | 243 | 246 | 242 | 246 | 22,000 | 246 |
| 2002-11-01 | 242 | 243 | 241 | 243 | 7,000 | 243 |
| 2002-10-31 | 247 | 248 | 241 | 241 | 37,000 | 241 |
| 2002-10-30 | 239 | 247 | 239 | 247 | 18,000 | 247 |
| 2002-10-29 | 238 | 244 | 237 | 237 | 15,000 | 237 |
| 2002-10-28 | 240 | 246 | 238 | 246 | 15,000 | 246 |
| 2002-10-25 | 245 | 245 | 240 | 245 | 40,000 | 245 |
| 2002-10-24 | 241 | 241 | 233 | 241 | 19,000 | 241 |
| 2002-10-23 | 241 | 244 | 237 | 242 | 22,000 | 242 |
| 2002-10-22 | 253 | 253 | 230 | 240 | 45,000 | 240 |
| 2002-10-21 | 245 | 252 | 245 | 252 | 50,000 | 252 |
| 2002-10-18 | 243 | 248 | 243 | 248 | 31,000 | 248 |
| 2002-10-17 | 248 | 248 | 243 | 243 | 23,000 | 243 |
| 2002-10-16 | 251 | 251 | 248 | 248 | 24,000 | 248 |
| 2002-10-15 | 245 | 251 | 245 | 246 | 27,000 | 246 |
| 2002-10-11 | 238 | 245 | 231 | 245 | 37,000 | 245 |
| 2002-10-10 | 225 | 230 | 225 | 230 | 67,000 | 230 |
| 2002-10-09 | 237 | 239 | 225 | 225 | 18,000 | 225 |
| 2002-10-08 | 235 | 240 | 235 | 239 | 37,000 | 239 |
| 2002-10-07 | 249 | 250 | 239 | 239 | 33,000 | 239 |
| 2002-10-04 | 252 | 252 | 252 | 252 | 4,000 | 252 |
| 2002-10-03 | 260 | 260 | 255 | 255 | 23,000 | 255 |
| 2002-10-02 | 257 | 259 | 255 | 259 | 32,000 | 259 |
| 2002-10-01 | 268 | 268 | 260 | 262 | 17,000 | 262 |
| 2002-09-30 | 270 | 270 | 263 | 270 | 25,000 | 270 |
| 2002-09-27 | 265 | 269 | 265 | 268 | 37,000 | 268 |
| 2002-09-26 | 272 | 272 | 267 | 267 | 26,000 | 267 |
| 2002-09-25 | 269 | 272 | 269 | 270 | 37,000 | 270 |
| 2002-09-24 | 266 | 270 | 264 | 270 | 57,000 | 270 |
| 2002-09-20 | 265 | 266 | 261 | 265 | 46,000 | 265 |
| 2002-09-19 | 261 | 273 | 261 | 267 | 60,000 | 267 |
| 2002-09-18 | 260 | 265 | 260 | 265 | 41,000 | 265 |
| 2002-09-17 | 257 | 262 | 256 | 262 | 33,000 | 262 |
| 2002-09-13 | 247 | 255 | 247 | 250 | 144,000 | 250 |
| 2002-09-12 | 262 | 262 | 256 | 256 | 30,000 | 256 |
| 2002-09-11 | 260 | 265 | 258 | 258 | 35,000 | 258 |
| 2002-09-10 | 257 | 262 | 257 | 260 | 28,000 | 260 |
| 2002-09-09 | 255 | 257 | 251 | 257 | 24,000 | 257 |
| 2002-09-06 | 249 | 249 | 243 | 245 | 41,000 | 245 |
| 2002-09-05 | 250 | 260 | 246 | 256 | 70,000 | 256 |
| 2002-09-04 | 247 | 250 | 243 | 246 | 68,000 | 246 |
| 2002-09-03 | 269 | 269 | 257 | 257 | 58,000 | 257 |
| 2002-09-02 | 275 | 275 | 265 | 265 | 59,000 | 265 |
| 2002-08-30 | 278 | 278 | 269 | 274 | 38,000 | 274 |
| 2002-08-29 | 277 | 279 | 273 | 274 | 19,000 | 274 |
| 2002-08-28 | 288 | 289 | 279 | 285 | 52,000 | 285 |
| 2002-08-27 | 288 | 288 | 282 | 283 | 60,000 | 283 |
| 2002-08-26 | 282 | 289 | 282 | 289 | 53,000 | 289 |
| 2002-08-23 | 292 | 292 | 285 | 285 | 45,000 | 285 |
| 2002-08-22 | 290 | 290 | 284 | 287 | 43,000 | 287 |
| 2002-08-21 | 291 | 292 | 284 | 287 | 102,000 | 287 |
| 2002-08-20 | 281 | 283 | 270 | 271 | 28,000 | 271 |
| 2002-08-19 | 290 | 290 | 275 | 280 | 24,000 | 280 |
| 2002-08-16 | 292 | 292 | 287 | 291 | 31,000 | 291 |
| 2002-08-15 | 284 | 290 | 278 | 285 | 34,000 | 285 |
| 2002-08-14 | 273 | 279 | 273 | 276 | 23,000 | 276 |
| 2002-08-13 | 267 | 271 | 261 | 271 | 26,000 | 271 |
| 2002-08-12 | 275 | 277 | 263 | 269 | 24,000 | 269 |
| 2002-08-09 | 275 | 275 | 264 | 275 | 48,000 | 275 |
| 2002-08-08 | 266 | 272 | 265 | 270 | 16,000 | 270 |
| 2002-08-07 | 265 | 268 | 265 | 265 | 6,000 | 265 |
| 2002-08-06 | 272 | 272 | 260 | 261 | 17,000 | 261 |
| 2002-08-05 | 269 | 270 | 266 | 270 | 30,000 | 270 |
| 2002-08-02 | 275 | 278 | 272 | 272 | 20,000 | 272 |
| 2002-08-01 | 278 | 278 | 272 | 277 | 21,000 | 277 |
| 2002-07-31 | 278 | 278 | 278 | 278 | 2,000 | 278 |
| 2002-07-30 | 276 | 279 | 276 | 276 | 12,000 | 276 |
| 2002-07-29 | 281 | 281 | 271 | 271 | 27,000 | 271 |
| 2002-07-26 | 280 | 280 | 271 | 271 | 30,000 | 271 |
| 2002-07-25 | 287 | 292 | 282 | 282 | 30,000 | 282 |
| 2002-07-24 | 286 | 286 | 277 | 277 | 28,000 | 277 |
| 2002-07-23 | 291 | 293 | 291 | 291 | 12,000 | 291 |
| 2002-07-22 | 286 | 292 | 281 | 292 | 29,000 | 292 |
| 2002-07-19 | 287 | 290 | 284 | 290 | 18,000 | 290 |
| 2002-07-18 | 287 | 300 | 281 | 298 | 54,000 | 298 |
| 2002-07-17 | 273 | 275 | 266 | 275 | 33,000 | 275 |
| 2002-07-16 | 280 | 280 | 274 | 274 | 41,000 | 274 |
| 2002-07-15 | 286 | 288 | 280 | 280 | 21,000 | 280 |
| 2002-07-12 | 287 | 291 | 283 | 283 | 75,000 | 283 |
| 2002-07-11 | 292 | 294 | 290 | 290 | 22,000 | 290 |
| 2002-07-10 | 294 | 302 | 289 | 302 | 23,000 | 302 |
| 2002-07-09 | 284 | 294 | 284 | 291 | 31,000 | 291 |
| 2002-07-08 | 308 | 308 | 293 | 293 | 10,000 | 293 |
| 2002-07-05 | 300 | 305 | 300 | 300 | 38,000 | 300 |
| 2002-07-04 | 305 | 305 | 297 | 297 | 14,000 | 297 |
| 2002-07-03 | 294 | 307 | 293 | 307 | 67,000 | 307 |
| 2002-07-02 | 290 | 295 | 286 | 295 | 51,000 | 295 |
| 2002-07-01 | 278 | 286 | 276 | 286 | 28,000 | 286 |
| 2002-06-28 | 276 | 290 | 276 | 281 | 30,000 | 281 |
| 2002-06-27 | 276 | 280 | 276 | 276 | 11,000 | 276 |
| 2002-06-26 | 285 | 289 | 276 | 276 | 23,000 | 276 |
| 2002-06-25 | 288 | 290 | 286 | 290 | 30,000 | 290 |
| 2002-06-24 | 284 | 284 | 271 | 276 | 32,000 | 276 |
| 2002-06-21 | 285 | 285 | 283 | 285 | 14,000 | 285 |
| 2002-06-20 | 280 | 290 | 280 | 285 | 29,000 | 285 |
| 2002-06-19 | 295 | 295 | 283 | 285 | 29,000 | 285 |
| 2002-06-18 | 290 | 295 | 290 | 290 | 18,000 | 290 |
| 2002-06-17 | 298 | 298 | 287 | 288 | 40,000 | 288 |
| 2002-06-14 | 305 | 305 | 298 | 299 | 126,000 | 299 |
| 2002-06-13 | 312 | 312 | 304 | 305 | 28,000 | 305 |
| 2002-06-12 | 311 | 315 | 307 | 314 | 23,000 | 314 |
| 2002-06-11 | 313 | 315 | 313 | 315 | 16,000 | 315 |
| 2002-06-10 | 323 | 323 | 315 | 315 | 31,000 | 315 |
| 2002-06-07 | 321 | 322 | 319 | 320 | 51,000 | 320 |
| 2002-06-06 | 320 | 320 | 315 | 318 | 50,000 | 318 |
| 2002-06-05 | 325 | 325 | 317 | 319 | 30,000 | 319 |
| 2002-06-04 | 321 | 334 | 315 | 315 | 72,000 | 315 |
| 2002-06-03 | 326 | 329 | 314 | 321 | 64,000 | 321 |
| 2002-05-31 | 324 | 331 | 324 | 325 | 31,000 | 325 |
| 2002-05-30 | 322 | 334 | 321 | 334 | 71,000 | 334 |
| 2002-05-29 | 334 | 334 | 323 | 332 | 82,000 | 332 |
| 2002-05-28 | 332 | 336 | 331 | 335 | 53,000 | 335 |
| 2002-05-27 | 345 | 346 | 336 | 342 | 127,000 | 342 |
| 2002-05-24 | 325 | 357 | 321 | 346 | 251,000 | 346 |
| 2002-05-23 | 315 | 317 | 312 | 316 | 83,000 | 316 |
| 2002-05-22 | 310 | 313 | 304 | 312 | 70,000 | 312 |
| 2002-05-21 | 310 | 310 | 308 | 310 | 45,000 | 310 |
| 2002-05-20 | 305 | 309 | 304 | 308 | 52,000 | 308 |
| 2002-05-17 | 301 | 305 | 300 | 301 | 34,000 | 301 |
| 2002-05-16 | 298 | 300 | 297 | 300 | 16,000 | 300 |
| 2002-05-15 | 301 | 301 | 297 | 298 | 23,000 | 298 |
| 2002-05-14 | 297 | 300 | 295 | 300 | 18,000 | 300 |
| 2002-05-13 | 296 | 297 | 295 | 297 | 10,000 | 297 |
| 2002-05-10 | 295 | 299 | 295 | 295 | 16,000 | 295 |
| 2002-05-09 | 299 | 301 | 297 | 299 | 16,000 | 299 |
| 2002-05-08 | 293 | 297 | 293 | 294 | 17,000 | 294 |
| 2002-05-07 | 294 | 296 | 294 | 296 | 14,000 | 296 |
| 2002-05-02 | 300 | 303 | 299 | 303 | 32,000 | 303 |
| 2002-05-01 | 302 | 304 | 300 | 301 | 30,000 | 301 |
| 2002-04-30 | 305 | 307 | 300 | 301 | 25,000 | 301 |
| 2002-04-26 | 304 | 304 | 290 | 302 | 49,000 | 302 |
| 2002-04-25 | 307 | 307 | 304 | 304 | 28,000 | 304 |
| 2002-04-24 | 305 | 305 | 298 | 302 | 66,000 | 302 |
| 2002-04-23 | 303 | 305 | 303 | 304 | 39,000 | 304 |
| 2002-04-22 | 305 | 305 | 299 | 303 | 18,000 | 303 |
| 2002-04-19 | 300 | 302 | 298 | 301 | 24,000 | 301 |
| 2002-04-18 | 305 | 305 | 298 | 300 | 19,000 | 300 |
| 2002-04-17 | 305 | 306 | 303 | 305 | 18,000 | 305 |
| 2002-04-16 | 291 | 300 | 291 | 300 | 15,000 | 300 |
| 2002-04-15 | 292 | 299 | 288 | 293 | 10,000 | 293 |
| 2002-04-12 | 296 | 299 | 290 | 293 | 22,000 | 293 |
| 2002-04-11 | 310 | 310 | 301 | 302 | 26,000 | 302 |
| 2002-04-10 | 299 | 305 | 298 | 305 | 56,000 | 305 |
| 2002-04-09 | 305 | 305 | 300 | 300 | 44,000 | 300 |
| 2002-04-08 | 308 | 308 | 305 | 305 | 33,000 | 305 |
| 2002-04-05 | 300 | 305 | 300 | 304 | 28,000 | 304 |
| 2002-04-04 | 292 | 303 | 292 | 302 | 43,000 | 302 |
| 2002-04-03 | 287 | 295 | 285 | 287 | 25,000 | 287 |
| 2002-04-02 | 281 | 291 | 275 | 290 | 26,000 | 290 |
| 2002-04-01 | 292 | 298 | 280 | 281 | 20,000 | 281 |
| 2002-03-29 | 298 | 299 | 295 | 295 | 60,000 | 295 |
| 2002-03-28 | 308 | 308 | 300 | 304 | 26,000 | 304 |
| 2002-03-27 | 297 | 309 | 297 | 309 | 64,000 | 309 |
| 2002-03-26 | 295 | 296 | 295 | 296 | 12,000 | 296 |
| 2002-03-25 | 300 | 300 | 295 | 296 | 34,000 | 296 |
| 2002-03-22 | 296 | 298 | 295 | 297 | 24,000 | 297 |
| 2002-03-20 | 300 | 300 | 295 | 299 | 45,000 | 299 |
| 2002-03-19 | 300 | 300 | 296 | 300 | 73,000 | 300 |
| 2002-03-18 | 296 | 300 | 295 | 295 | 25,000 | 295 |
| 2002-03-15 | 291 | 295 | 291 | 295 | 24,000 | 295 |
| 2002-03-14 | 293 | 293 | 290 | 292 | 23,000 | 292 |
| 2002-03-13 | 300 | 302 | 298 | 298 | 45,000 | 298 |
| 2002-03-12 | 302 | 306 | 302 | 302 | 27,000 | 302 |
| 2002-03-11 | 308 | 310 | 301 | 301 | 59,000 | 301 |
| 2002-03-08 | 303 | 308 | 299 | 308 | 172,000 | 308 |
| 2002-03-07 | 305 | 308 | 300 | 304 | 92,000 | 304 |
| 2002-03-06 | 301 | 308 | 300 | 304 | 35,000 | 304 |
| 2002-03-05 | 317 | 318 | 305 | 305 | 80,000 | 305 |
| 2002-03-04 | 306 | 315 | 303 | 315 | 123,000 | 315 |
| 2002-03-01 | 283 | 292 | 283 | 292 | 100,000 | 292 |
| 2002-02-28 | 285 | 288 | 275 | 275 | 87,000 | 275 |
| 2002-02-27 | 265 | 285 | 265 | 285 | 86,000 | 285 |
| 2002-02-26 | 263 | 270 | 260 | 268 | 59,000 | 268 |
| 2002-02-25 | 264 | 264 | 257 | 259 | 25,000 | 259 |
| 2002-02-22 | 264 | 264 | 259 | 260 | 30,000 | 260 |
| 2002-02-21 | 260 | 263 | 260 | 263 | 14,000 | 263 |
| 2002-02-20 | 250 | 260 | 250 | 256 | 31,000 | 256 |
| 2002-02-19 | 261 | 261 | 250 | 252 | 10,000 | 252 |
| 2002-02-18 | 256 | 260 | 256 | 260 | 22,000 | 260 |
| 2002-02-15 | 254 | 259 | 254 | 256 | 11,000 | 256 |
| 2002-02-14 | 263 | 267 | 252 | 252 | 47,000 | 252 |
| 2002-02-13 | 242 | 258 | 242 | 258 | 42,000 | 258 |
| 2002-02-12 | 234 | 242 | 234 | 242 | 10,000 | 242 |
| 2002-02-08 | 232 | 235 | 230 | 234 | 44,000 | 234 |
| 2002-02-07 | 236 | 236 | 230 | 230 | 13,000 | 230 |
| 2002-02-06 | 228 | 235 | 228 | 235 | 24,000 | 235 |
| 2002-02-05 | 230 | 233 | 228 | 228 | 20,000 | 228 |
| 2002-02-04 | 240 | 240 | 231 | 235 | 26,000 | 235 |
| 2002-02-01 | 243 | 248 | 240 | 243 | 42,000 | 243 |
| 2002-01-31 | 242 | 250 | 240 | 250 | 13,000 | 250 |
| 2002-01-30 | 243 | 243 | 237 | 240 | 22,000 | 240 |
| 2002-01-29 | 250 | 250 | 245 | 248 | 24,000 | 248 |
| 2002-01-28 | 248 | 249 | 245 | 245 | 17,000 | 245 |
| 2002-01-25 | 244 | 245 | 238 | 241 | 34,000 | 241 |
| 2002-01-24 | 233 | 239 | 230 | 239 | 33,000 | 239 |
| 2002-01-23 | 244 | 244 | 230 | 230 | 24,000 | 230 |
| 2002-01-22 | 250 | 250 | 236 | 244 | 41,000 | 244 |
| 2002-01-21 | 245 | 247 | 241 | 246 | 35,000 | 246 |
| 2002-01-18 | 231 | 241 | 231 | 241 | 35,000 | 241 |
| 2002-01-17 | 233 | 235 | 231 | 231 | 20,000 | 231 |
| 2002-01-16 | 225 | 229 | 224 | 229 | 16,000 | 229 |
| 2002-01-15 | 240 | 240 | 220 | 225 | 93,000 | 225 |
| 2002-01-11 | 252 | 252 | 240 | 241 | 36,000 | 241 |
| 2002-01-10 | 245 | 249 | 241 | 242 | 37,000 | 242 |
| 2002-01-09 | 250 | 252 | 245 | 246 | 26,000 | 246 |
| 2002-01-08 | 254 | 255 | 250 | 251 | 38,000 | 251 |
| 2002-01-07 | 255 | 255 | 250 | 254 | 24,000 | 254 |
| 2002-01-04 | 247 | 255 | 246 | 255 | 11,000 | 255 |
分割・併合履歴 ： なし
