4047 関東電化工業(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 458 | 469 | 458 | 462 | 138,000 | 462 |
| 2003-12-29 | 445 | 459 | 443 | 456 | 105,000 | 456 |
| 2003-12-26 | 432 | 443 | 430 | 441 | 69,000 | 441 |
| 2003-12-25 | 430 | 432 | 420 | 432 | 123,000 | 432 |
| 2003-12-24 | 436 | 440 | 433 | 433 | 73,000 | 433 |
| 2003-12-22 | 438 | 444 | 438 | 441 | 53,000 | 441 |
| 2003-12-19 | 440 | 442 | 435 | 438 | 49,000 | 438 |
| 2003-12-18 | 445 | 445 | 433 | 435 | 42,000 | 435 |
| 2003-12-17 | 450 | 450 | 442 | 444 | 49,000 | 444 |
| 2003-12-16 | 442 | 448 | 440 | 446 | 100,000 | 446 |
| 2003-12-15 | 430 | 455 | 430 | 450 | 180,000 | 450 |
| 2003-12-12 | 423 | 425 | 417 | 419 | 128,000 | 419 |
| 2003-12-11 | 416 | 416 | 406 | 415 | 34,000 | 415 |
| 2003-12-10 | 410 | 418 | 410 | 411 | 36,000 | 411 |
| 2003-12-09 | 415 | 415 | 408 | 415 | 40,000 | 415 |
| 2003-12-08 | 423 | 423 | 405 | 415 | 124,000 | 415 |
| 2003-12-05 | 432 | 435 | 428 | 429 | 38,000 | 429 |
| 2003-12-04 | 430 | 435 | 430 | 434 | 40,000 | 434 |
| 2003-12-03 | 432 | 442 | 431 | 437 | 77,000 | 437 |
| 2003-12-02 | 441 | 446 | 430 | 432 | 139,000 | 432 |
| 2003-12-01 | 410 | 417 | 408 | 416 | 96,000 | 416 |
| 2003-11-28 | 420 | 424 | 411 | 413 | 97,000 | 413 |
| 2003-11-27 | 420 | 425 | 420 | 423 | 45,000 | 423 |
| 2003-11-26 | 416 | 421 | 415 | 416 | 49,000 | 416 |
| 2003-11-25 | 423 | 428 | 407 | 411 | 99,000 | 411 |
| 2003-11-21 | 393 | 405 | 393 | 398 | 46,000 | 398 |
| 2003-11-20 | 387 | 401 | 387 | 398 | 46,000 | 398 |
| 2003-11-19 | 384 | 386 | 376 | 386 | 62,000 | 386 |
| 2003-11-18 | 363 | 389 | 354 | 385 | 95,000 | 385 |
| 2003-11-17 | 395 | 400 | 378 | 378 | 151,000 | 378 |
| 2003-11-14 | 431 | 433 | 415 | 415 | 85,000 | 415 |
| 2003-11-13 | 434 | 440 | 432 | 436 | 88,000 | 436 |
| 2003-11-12 | 440 | 442 | 430 | 434 | 69,000 | 434 |
| 2003-11-11 | 457 | 458 | 432 | 445 | 94,000 | 445 |
| 2003-11-10 | 455 | 463 | 455 | 463 | 62,000 | 463 |
| 2003-11-07 | 455 | 458 | 454 | 455 | 44,000 | 455 |
| 2003-11-06 | 459 | 462 | 452 | 453 | 48,000 | 453 |
| 2003-11-05 | 458 | 460 | 451 | 458 | 47,000 | 458 |
| 2003-11-04 | 461 | 466 | 457 | 460 | 61,000 | 460 |
| 2003-10-31 | 461 | 462 | 452 | 459 | 27,000 | 459 |
| 2003-10-30 | 465 | 465 | 456 | 458 | 61,000 | 458 |
| 2003-10-29 | 460 | 465 | 458 | 463 | 68,000 | 463 |
| 2003-10-28 | 460 | 464 | 453 | 456 | 16,000 | 456 |
| 2003-10-27 | 460 | 465 | 458 | 458 | 38,000 | 458 |
| 2003-10-24 | 459 | 469 | 448 | 465 | 96,000 | 465 |
| 2003-10-23 | 471 | 471 | 450 | 455 | 136,000 | 455 |
| 2003-10-22 | 470 | 490 | 470 | 480 | 624,000 | 480 |
| 2003-10-21 | 465 | 465 | 460 | 461 | 142,000 | 461 |
| 2003-10-20 | 452 | 463 | 448 | 460 | 105,000 | 460 |
| 2003-10-17 | 446 | 451 | 443 | 446 | 70,000 | 446 |
| 2003-10-16 | 454 | 454 | 445 | 450 | 41,000 | 450 |
| 2003-10-15 | 455 | 458 | 449 | 450 | 82,000 | 450 |
| 2003-10-14 | 455 | 463 | 455 | 456 | 63,000 | 456 |
| 2003-10-10 | 445 | 460 | 445 | 458 | 96,000 | 458 |
| 2003-10-09 | 440 | 445 | 437 | 443 | 64,000 | 443 |
| 2003-10-08 | 454 | 455 | 440 | 440 | 189,000 | 440 |
| 2003-10-07 | 466 | 466 | 455 | 459 | 67,000 | 459 |
| 2003-10-06 | 464 | 470 | 462 | 464 | 105,000 | 464 |
| 2003-10-03 | 455 | 462 | 448 | 462 | 116,000 | 462 |
| 2003-10-02 | 454 | 462 | 452 | 456 | 77,000 | 456 |
| 2003-10-01 | 450 | 456 | 450 | 452 | 77,000 | 452 |
| 2003-09-30 | 455 | 460 | 454 | 457 | 53,000 | 457 |
| 2003-09-29 | 465 | 466 | 450 | 450 | 66,000 | 450 |
| 2003-09-26 | 450 | 465 | 438 | 465 | 82,000 | 465 |
| 2003-09-25 | 442 | 459 | 437 | 455 | 88,000 | 455 |
| 2003-09-24 | 468 | 470 | 460 | 460 | 95,000 | 460 |
| 2003-09-22 | 480 | 480 | 469 | 471 | 62,000 | 471 |
| 2003-09-19 | 480 | 488 | 480 | 480 | 124,000 | 480 |
| 2003-09-18 | 482 | 482 | 475 | 479 | 44,000 | 479 |
| 2003-09-17 | 498 | 498 | 480 | 482 | 193,000 | 482 |
| 2003-09-16 | 469 | 498 | 465 | 498 | 343,000 | 498 |
| 2003-09-12 | 466 | 469 | 460 | 469 | 132,000 | 469 |
| 2003-09-11 | 469 | 469 | 460 | 461 | 53,000 | 461 |
| 2003-09-10 | 466 | 471 | 463 | 470 | 118,000 | 470 |
| 2003-09-09 | 470 | 472 | 465 | 469 | 76,000 | 469 |
| 2003-09-08 | 466 | 473 | 465 | 473 | 69,000 | 473 |
| 2003-09-05 | 470 | 476 | 460 | 476 | 134,000 | 476 |
| 2003-09-04 | 464 | 478 | 464 | 467 | 95,000 | 467 |
| 2003-09-03 | 470 | 474 | 463 | 465 | 87,000 | 465 |
| 2003-09-02 | 480 | 480 | 470 | 472 | 114,000 | 472 |
| 2003-09-01 | 454 | 480 | 454 | 480 | 341,000 | 480 |
| 2003-08-29 | 455 | 463 | 445 | 449 | 250,000 | 449 |
| 2003-08-28 | 465 | 468 | 448 | 454 | 355,000 | 454 |
| 2003-08-27 | 479 | 481 | 469 | 469 | 202,000 | 469 |
| 2003-08-26 | 490 | 490 | 481 | 484 | 250,000 | 484 |
| 2003-08-25 | 466 | 489 | 464 | 485 | 564,000 | 485 |
| 2003-08-22 | 471 | 473 | 460 | 468 | 338,000 | 468 |
| 2003-08-21 | 475 | 478 | 471 | 477 | 255,000 | 477 |
| 2003-08-20 | 474 | 485 | 466 | 478 | 1,160,000 | 478 |
| 2003-08-19 | 442 | 444 | 435 | 443 | 237,000 | 443 |
| 2003-08-18 | 420 | 440 | 416 | 439 | 372,000 | 439 |
| 2003-08-15 | 425 | 425 | 417 | 420 | 69,000 | 420 |
| 2003-08-14 | 428 | 428 | 420 | 424 | 100,000 | 424 |
| 2003-08-13 | 410 | 427 | 410 | 427 | 113,000 | 427 |
| 2003-08-12 | 417 | 417 | 405 | 407 | 84,000 | 407 |
| 2003-08-11 | 432 | 432 | 417 | 417 | 161,000 | 417 |
| 2003-08-08 | 413 | 424 | 412 | 424 | 162,000 | 424 |
| 2003-08-07 | 406 | 415 | 403 | 410 | 95,000 | 410 |
| 2003-08-06 | 408 | 409 | 400 | 408 | 216,000 | 408 |
| 2003-08-05 | 426 | 429 | 410 | 415 | 266,000 | 415 |
| 2003-08-04 | 425 | 452 | 420 | 436 | 1,251,000 | 436 |
| 2003-08-01 | 399 | 418 | 398 | 417 | 1,055,000 | 417 |
| 2003-07-31 | 385 | 404 | 385 | 389 | 368,000 | 389 |
| 2003-07-30 | 381 | 381 | 371 | 375 | 149,000 | 375 |
| 2003-07-29 | 390 | 390 | 370 | 380 | 113,000 | 380 |
| 2003-07-28 | 365 | 390 | 358 | 380 | 164,000 | 380 |
| 2003-07-25 | 358 | 366 | 357 | 358 | 62,000 | 358 |
| 2003-07-24 | 355 | 360 | 353 | 353 | 81,000 | 353 |
| 2003-07-23 | 347 | 353 | 346 | 353 | 33,000 | 353 |
| 2003-07-22 | 349 | 351 | 343 | 343 | 32,000 | 343 |
| 2003-07-18 | 341 | 352 | 338 | 347 | 79,000 | 347 |
| 2003-07-17 | 359 | 359 | 342 | 346 | 107,000 | 346 |
| 2003-07-16 | 380 | 382 | 365 | 369 | 76,000 | 369 |
| 2003-07-15 | 382 | 385 | 376 | 380 | 119,000 | 380 |
| 2003-07-14 | 385 | 385 | 377 | 380 | 109,000 | 380 |
| 2003-07-11 | 383 | 386 | 383 | 385 | 98,000 | 385 |
| 2003-07-10 | 396 | 398 | 391 | 393 | 135,000 | 393 |
| 2003-07-09 | 394 | 395 | 383 | 395 | 155,000 | 395 |
| 2003-07-08 | 405 | 408 | 391 | 392 | 332,000 | 392 |
| 2003-07-07 | 399 | 405 | 391 | 402 | 515,000 | 402 |
| 2003-07-04 | 379 | 399 | 375 | 394 | 1,090,000 | 394 |
| 2003-07-03 | 358 | 376 | 351 | 368 | 547,000 | 368 |
| 2003-07-02 | 359 | 360 | 355 | 355 | 166,000 | 355 |
| 2003-07-01 | 359 | 362 | 350 | 353 | 124,000 | 353 |
| 2003-06-30 | 356 | 365 | 345 | 354 | 298,000 | 354 |
| 2003-06-27 | 348 | 365 | 345 | 358 | 324,000 | 358 |
| 2003-06-26 | 360 | 360 | 339 | 343 | 237,000 | 343 |
| 2003-06-25 | 341 | 360 | 341 | 360 | 256,000 | 360 |
| 2003-06-24 | 335 | 338 | 335 | 338 | 32,000 | 338 |
| 2003-06-23 | 337 | 341 | 336 | 336 | 86,000 | 336 |
| 2003-06-20 | 325 | 340 | 325 | 336 | 82,000 | 336 |
| 2003-06-19 | 327 | 330 | 327 | 328 | 16,000 | 328 |
| 2003-06-18 | 327 | 329 | 324 | 324 | 61,000 | 324 |
| 2003-06-17 | 330 | 332 | 328 | 328 | 46,000 | 328 |
| 2003-06-16 | 331 | 332 | 324 | 324 | 51,000 | 324 |
| 2003-06-13 | 332 | 335 | 331 | 332 | 134,000 | 332 |
| 2003-06-12 | 336 | 338 | 333 | 335 | 54,000 | 335 |
| 2003-06-11 | 338 | 349 | 338 | 338 | 190,000 | 338 |
| 2003-06-10 | 336 | 336 | 330 | 334 | 75,000 | 334 |
| 2003-06-09 | 342 | 345 | 337 | 337 | 96,000 | 337 |
| 2003-06-06 | 330 | 345 | 330 | 343 | 123,000 | 343 |
| 2003-06-05 | 331 | 332 | 327 | 328 | 40,000 | 328 |
| 2003-06-04 | 328 | 329 | 326 | 326 | 54,000 | 326 |
| 2003-06-03 | 330 | 330 | 320 | 326 | 80,000 | 326 |
| 2003-06-02 | 326 | 330 | 325 | 328 | 38,000 | 328 |
| 2003-05-30 | 330 | 333 | 323 | 326 | 33,000 | 326 |
| 2003-05-29 | 331 | 333 | 325 | 333 | 68,000 | 333 |
| 2003-05-28 | 333 | 333 | 321 | 326 | 55,000 | 326 |
| 2003-05-27 | 334 | 336 | 316 | 335 | 109,000 | 335 |
| 2003-05-26 | 339 | 344 | 335 | 336 | 168,000 | 336 |
| 2003-05-23 | 334 | 362 | 328 | 354 | 511,000 | 354 |
| 2003-05-22 | 327 | 331 | 325 | 327 | 167,000 | 327 |
| 2003-05-21 | 315 | 323 | 315 | 320 | 68,000 | 320 |
| 2003-05-20 | 315 | 317 | 313 | 314 | 42,000 | 314 |
| 2003-05-19 | 316 | 319 | 312 | 315 | 53,000 | 315 |
| 2003-05-16 | 318 | 318 | 315 | 315 | 38,000 | 315 |
| 2003-05-15 | 317 | 320 | 314 | 319 | 78,000 | 319 |
| 2003-05-14 | 314 | 318 | 311 | 316 | 56,000 | 316 |
| 2003-05-13 | 323 | 323 | 314 | 314 | 133,000 | 314 |
| 2003-05-12 | 326 | 330 | 312 | 315 | 182,000 | 315 |
| 2003-05-09 | 305 | 323 | 304 | 322 | 490,000 | 322 |
| 2003-05-08 | 295 | 295 | 291 | 292 | 36,000 | 292 |
| 2003-05-07 | 292 | 295 | 291 | 295 | 68,000 | 295 |
| 2003-05-06 | 292 | 296 | 291 | 291 | 86,000 | 291 |
| 2003-05-02 | 287 | 291 | 287 | 291 | 30,000 | 291 |
| 2003-05-01 | 290 | 291 | 289 | 289 | 16,000 | 289 |
| 2003-04-30 | 289 | 292 | 286 | 287 | 132,000 | 287 |
| 2003-04-28 | 286 | 290 | 283 | 288 | 83,000 | 288 |
| 2003-04-25 | 283 | 283 | 277 | 277 | 30,000 | 277 |
| 2003-04-24 | 286 | 286 | 281 | 282 | 17,000 | 282 |
| 2003-04-23 | 291 | 291 | 280 | 285 | 38,000 | 285 |
| 2003-04-22 | 294 | 294 | 291 | 291 | 62,000 | 291 |
| 2003-04-21 | 293 | 295 | 292 | 294 | 45,000 | 294 |
| 2003-04-18 | 290 | 295 | 290 | 294 | 50,000 | 294 |
| 2003-04-17 | 293 | 293 | 288 | 288 | 31,000 | 288 |
| 2003-04-16 | 285 | 295 | 285 | 294 | 82,000 | 294 |
| 2003-04-15 | 278 | 283 | 278 | 283 | 26,000 | 283 |
| 2003-04-14 | 284 | 286 | 275 | 277 | 26,000 | 277 |
| 2003-04-11 | 285 | 285 | 278 | 285 | 56,000 | 285 |
| 2003-04-10 | 297 | 297 | 285 | 287 | 45,000 | 287 |
| 2003-04-09 | 294 | 295 | 285 | 295 | 70,000 | 295 |
| 2003-04-08 | 295 | 295 | 282 | 290 | 52,000 | 290 |
| 2003-04-07 | 301 | 302 | 293 | 297 | 119,000 | 297 |
| 2003-04-04 | 277 | 307 | 277 | 307 | 171,000 | 307 |
| 2003-04-03 | 286 | 289 | 273 | 277 | 115,000 | 277 |
| 2003-04-02 | 279 | 281 | 273 | 281 | 140,000 | 281 |
| 2003-04-01 | 251 | 279 | 251 | 277 | 95,000 | 277 |
| 2003-03-31 | 269 | 269 | 258 | 258 | 16,000 | 258 |
| 2003-03-28 | 269 | 270 | 265 | 267 | 26,000 | 267 |
| 2003-03-27 | 266 | 270 | 265 | 270 | 38,000 | 270 |
| 2003-03-26 | 263 | 265 | 257 | 265 | 42,000 | 265 |
| 2003-03-25 | 257 | 263 | 253 | 263 | 33,000 | 263 |
| 2003-03-24 | 263 | 268 | 263 | 267 | 29,000 | 267 |
| 2003-03-20 | 254 | 260 | 253 | 260 | 30,000 | 260 |
| 2003-03-19 | 253 | 255 | 250 | 255 | 41,000 | 255 |
| 2003-03-18 | 251 | 255 | 251 | 255 | 25,000 | 255 |
| 2003-03-17 | 251 | 255 | 250 | 251 | 23,000 | 251 |
| 2003-03-14 | 262 | 262 | 252 | 256 | 130,000 | 256 |
| 2003-03-13 | 244 | 247 | 242 | 247 | 17,000 | 247 |
| 2003-03-12 | 236 | 245 | 236 | 244 | 34,000 | 244 |
| 2003-03-11 | 242 | 245 | 242 | 242 | 40,000 | 242 |
| 2003-03-10 | 244 | 246 | 242 | 245 | 32,000 | 245 |
| 2003-03-07 | 259 | 260 | 254 | 254 | 44,000 | 254 |
| 2003-03-06 | 257 | 260 | 257 | 258 | 47,000 | 258 |
| 2003-03-05 | 255 | 257 | 251 | 256 | 15,000 | 256 |
| 2003-03-04 | 255 | 260 | 248 | 258 | 51,000 | 258 |
| 2003-03-03 | 253 | 257 | 251 | 256 | 30,000 | 256 |
| 2003-02-28 | 250 | 253 | 250 | 250 | 20,000 | 250 |
| 2003-02-27 | 241 | 250 | 240 | 250 | 27,000 | 250 |
| 2003-02-26 | 240 | 243 | 240 | 242 | 19,000 | 242 |
| 2003-02-25 | 252 | 252 | 245 | 245 | 57,000 | 245 |
| 2003-02-24 | 257 | 257 | 249 | 250 | 66,000 | 250 |
| 2003-02-21 | 256 | 261 | 256 | 260 | 30,000 | 260 |
| 2003-02-20 | 263 | 264 | 256 | 256 | 28,000 | 256 |
| 2003-02-19 | 263 | 270 | 260 | 263 | 72,000 | 263 |
| 2003-02-18 | 261 | 263 | 258 | 263 | 15,000 | 263 |
| 2003-02-17 | 263 | 264 | 257 | 261 | 72,000 | 261 |
| 2003-02-14 | 260 | 261 | 258 | 259 | 48,000 | 259 |
| 2003-02-13 | 264 | 264 | 259 | 260 | 55,000 | 260 |
| 2003-02-12 | 255 | 261 | 255 | 260 | 94,000 | 260 |
| 2003-02-10 | 255 | 256 | 252 | 256 | 24,000 | 256 |
| 2003-02-07 | 254 | 255 | 249 | 255 | 33,000 | 255 |
| 2003-02-06 | 256 | 257 | 250 | 255 | 55,000 | 255 |
| 2003-02-05 | 253 | 257 | 252 | 255 | 39,000 | 255 |
| 2003-02-04 | 255 | 255 | 250 | 255 | 24,000 | 255 |
| 2003-02-03 | 238 | 251 | 235 | 250 | 29,000 | 250 |
| 2003-01-31 | 244 | 244 | 238 | 238 | 38,000 | 238 |
| 2003-01-30 | 246 | 246 | 244 | 244 | 15,000 | 244 |
| 2003-01-29 | 253 | 253 | 242 | 242 | 33,000 | 242 |
| 2003-01-28 | 250 | 253 | 250 | 253 | 33,000 | 253 |
| 2003-01-27 | 251 | 252 | 246 | 252 | 29,000 | 252 |
| 2003-01-24 | 256 | 256 | 251 | 252 | 43,000 | 252 |
| 2003-01-23 | 246 | 253 | 242 | 253 | 42,000 | 253 |
| 2003-01-22 | 255 | 257 | 251 | 251 | 38,000 | 251 |
| 2003-01-21 | 247 | 258 | 246 | 255 | 84,000 | 255 |
| 2003-01-20 | 240 | 245 | 240 | 243 | 62,000 | 243 |
| 2003-01-17 | 236 | 246 | 236 | 241 | 81,000 | 241 |
| 2003-01-16 | 240 | 240 | 235 | 238 | 33,000 | 238 |
| 2003-01-15 | 232 | 240 | 232 | 240 | 48,000 | 240 |
| 2003-01-14 | 230 | 233 | 229 | 231 | 21,000 | 231 |
| 2003-01-10 | 229 | 232 | 228 | 231 | 24,000 | 231 |
| 2003-01-09 | 229 | 232 | 223 | 232 | 19,000 | 232 |
| 2003-01-08 | 233 | 233 | 228 | 229 | 22,000 | 229 |
| 2003-01-07 | 232 | 235 | 227 | 234 | 25,000 | 234 |
| 2003-01-06 | 228 | 233 | 228 | 233 | 5,000 | 233 |
分割・併合履歴 ： なし
