4047 関東電化工業(株) の時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	378	383	378	382	192,000	382
2004-12-29	376	376	372	376	268,000	376
2004-12-28	376	377	373	373	232,000	373
2004-12-27	377	377	372	373	267,000	373
2004-12-24	363	370	363	367	313,000	367
2004-12-22	355	358	354	355	174,000	355
2004-12-21	348	352	348	350	241,000	350
2004-12-20	347	350	342	343	230,000	343
2004-12-17	345	348	344	347	157,000	347
2004-12-16	347	347	344	345	104,000	345
2004-12-15	350	356	347	348	117,000	348
2004-12-14	349	353	347	352	89,000	352
2004-12-13	354	354	348	348	126,000	348
2004-12-10	351	353	350	353	183,000	353
2004-12-09	355	357	351	353	146,000	353
2004-12-08	355	356	352	355	165,000	355
2004-12-07	363	364	356	357	183,000	357
2004-12-06	363	364	359	363	175,000	363
2004-12-03	358	361	351	359	210,000	359
2004-12-02	353	359	350	357	210,000	357
2004-12-01	355	355	350	352	124,000	352
2004-11-30	366	366	353	355	306,000	355
2004-11-29	357	368	357	364	319,000	364
2004-11-26	351	355	350	352	212,000	352
2004-11-25	339	355	339	346	236,000	346
2004-11-24	341	341	333	334	320,000	334
2004-11-22	341	342	338	339	354,000	339
2004-11-19	356	356	348	348	360,000	348
2004-11-18	364	367	351	355	257,000	355
2004-11-17	372	373	365	365	161,000	365
2004-11-16	375	377	372	372	114,000	372
2004-11-15	371	374	370	374	112,000	374
2004-11-12	370	374	362	365	148,000	365
2004-11-11	380	380	372	372	147,000	372
2004-11-10	378	379	376	377	106,000	377
2004-11-09	380	380	376	378	211,000	378
2004-11-08	380	380	377	379	319,000	379
2004-11-05	375	380	374	378	149,000	378
2004-11-04	378	379	373	373	153,000	373
2004-11-02	376	377	375	376	143,000	376
2004-11-01	374	374	371	374	87,000	374
2004-10-29	375	375	370	372	235,000	372
2004-10-28	380	380	370	375	306,000	375
2004-10-27	375	380	370	378	491,000	378
2004-10-26	410	410	395	400	211,000	400
2004-10-25	421	421	411	413	68,000	413
2004-10-22	420	425	419	419	64,000	419
2004-10-21	433	435	420	420	78,000	420
2004-10-20	437	442	431	431	97,000	431
2004-10-19	438	442	437	438	123,000	438
2004-10-18	442	443	436	436	79,000	436
2004-10-15	443	443	437	442	140,000	442
2004-10-14	450	450	444	446	77,000	446
2004-10-13	446	450	446	449	156,000	449
2004-10-12	450	456	445	445	194,000	445
2004-10-08	447	451	445	447	185,000	447
2004-10-07	455	458	452	452	164,000	452
2004-10-06	460	460	450	454	196,000	454
2004-10-05	466	466	460	461	151,000	461
2004-10-04	460	466	458	465	154,000	465
2004-10-01	446	457	443	451	144,000	451
2004-09-30	448	450	443	443	55,000	443
2004-09-29	442	451	442	445	96,000	445
2004-09-28	445	446	443	445	90,000	445
2004-09-27	459	459	440	450	114,000	450
2004-09-24	470	472	466	470	27,000	470
2004-09-22	483	485	475	480	76,000	480
2004-09-21	488	490	482	483	47,000	483
2004-09-17	493	493	488	488	41,000	488
2004-09-16	493	493	489	489	28,000	489
2004-09-15	498	500	493	493	129,000	493
2004-09-14	493	498	488	498	119,000	498
2004-09-13	484	490	480	488	119,000	488
2004-09-10	486	486	479	484	248,000	484
2004-09-09	492	500	489	489	216,000	489
2004-09-08	508	508	500	502	54,000	502
2004-09-07	500	503	497	503	79,000	503
2004-09-06	504	509	496	502	76,000	502
2004-09-03	503	505	501	502	50,000	502
2004-09-02	505	505	495	500	122,000	500
2004-09-01	506	508	502	507	52,000	507
2004-08-31	508	509	500	503	52,000	503
2004-08-30	511	513	509	510	32,000	510
2004-08-27	512	515	506	509	55,000	509
2004-08-26	517	518	508	509	100,000	509
2004-08-25	500	511	497	507	80,000	507
2004-08-24	498	501	486	500	187,000	500
2004-08-23	523	524	490	490	237,000	490
2004-08-20	520	524	520	520	12,000	520
2004-08-19	512	524	509	511	65,000	511
2004-08-18	511	516	505	508	23,000	508
2004-08-17	509	522	505	510	52,000	510
2004-08-16	512	513	501	507	53,000	507
2004-08-13	525	525	501	511	47,000	511
2004-08-12	517	530	517	525	24,000	525
2004-08-11	529	535	517	517	41,000	517
2004-08-10	515	527	510	523	25,000	523
2004-08-09	509	525	509	517	44,000	517
2004-08-06	513	530	513	524	63,000	524
2004-08-05	520	530	518	523	59,000	523
2004-08-04	520	527	508	520	74,000	520
2004-08-03	545	554	530	539	40,000	539
2004-08-02	537	545	536	544	56,000	544
2004-07-30	529	545	529	539	57,000	539
2004-07-29	541	550	520	528	112,000	528
2004-07-28	550	550	530	541	129,000	541
2004-07-27	550	562	541	544	100,000	544
2004-07-26	558	570	554	560	99,000	560
2004-07-23	570	582	556	578	232,000	578
2004-07-22	563	566	560	565	33,000	565
2004-07-21	561	579	555	566	120,000	566
2004-07-20	555	580	555	562	69,000	562
2004-07-16	560	574	553	561	74,000	561
2004-07-15	577	577	552	562	138,000	562
2004-07-14	585	592	582	582	55,000	582
2004-07-13	600	600	587	592	24,000	592
2004-07-12	577	600	577	600	58,000	600
2004-07-09	585	587	580	585	70,000	585
2004-07-08	588	588	580	580	60,000	580
2004-07-07	580	589	580	588	82,000	588
2004-07-06	592	592	586	590	45,000	590
2004-07-05	602	602	585	596	144,000	596
2004-07-02	614	614	605	607	64,000	607
2004-07-01	615	619	614	615	66,000	615
2004-06-30	610	620	607	615	189,000	615
2004-06-29	605	610	605	607	56,000	607
2004-06-28	606	609	601	607	72,000	607
2004-06-25	610	612	607	611	135,000	611
2004-06-24	605	613	605	610	154,000	610
2004-06-23	608	614	608	610	202,000	610
2004-06-22	600	607	598	605	87,000	605
2004-06-21	600	613	600	604	171,000	604
2004-06-18	604	606	595	597	279,000	597
2004-06-17	588	610	588	602	261,000	602
2004-06-16	588	594	585	585	118,000	585
2004-06-15	593	595	584	588	134,000	588
2004-06-14	588	604	584	593	203,000	593
2004-06-11	575	588	575	582	276,000	582
2004-06-10	571	573	570	572	127,000	572
2004-06-09	571	577	566	576	227,000	576
2004-06-08	560	561	552	560	194,000	560
2004-06-07	537	550	532	545	101,000	545
2004-06-04	525	536	525	531	25,000	531
2004-06-03	542	543	530	530	88,000	530
2004-06-02	547	548	535	541	37,000	541
2004-06-01	542	550	542	547	47,000	547
2004-05-31	536	546	536	542	74,000	542
2004-05-28	543	543	533	535	71,000	535
2004-05-27	527	535	525	534	45,000	534
2004-05-26	532	539	529	532	69,000	532
2004-05-25	537	537	520	525	96,000	525
2004-05-24	540	542	527	530	196,000	530
2004-05-21	542	563	539	550	151,000	550
2004-05-20	530	542	530	541	95,000	541
2004-05-19	540	543	536	542	59,000	542
2004-05-18	504	531	501	530	106,000	530
2004-05-17	535	536	501	502	117,000	502
2004-05-14	548	558	535	549	98,000	549
2004-05-13	580	580	550	558	132,000	558
2004-05-12	555	572	554	571	98,000	571
2004-05-11	515	555	513	545	149,000	545
2004-05-10	550	565	530	535	266,000	535
2004-05-07	598	598	587	587	87,000	587
2004-05-06	625	625	592	599	87,000	599
2004-04-30	627	627	612	618	105,000	618
2004-04-28	639	639	630	631	53,000	631
2004-04-27	640	640	629	633	67,000	633
2004-04-26	647	648	635	642	103,000	642
2004-04-23	651	652	645	647	84,000	647
2004-04-22	641	658	641	649	131,000	649
2004-04-21	650	650	640	646	63,000	646
2004-04-20	642	652	642	651	91,000	651
2004-04-19	641	656	637	652	157,000	652
2004-04-16	657	660	650	651	245,000	651
2004-04-15	667	668	648	649	524,000	649
2004-04-14	630	658	629	653	360,000	653
2004-04-13	635	635	627	629	183,000	629
2004-04-12	620	634	620	632	396,000	632
2004-04-09	610	614	600	610	297,000	610
2004-04-08	609	620	608	618	190,000	618
2004-04-07	621	622	604	620	259,000	620
2004-04-06	614	625	613	621	442,000	621
2004-04-05	602	614	602	610	279,000	610
2004-04-02	595	608	595	601	300,000	601
2004-04-01	600	600	591	596	178,000	596
2004-03-31	597	597	583	597	205,000	597
2004-03-30	580	591	577	591	307,000	591
2004-03-29	575	580	562	580	135,000	580
2004-03-26	580	580	572	575	80,000	575
2004-03-25	579	585	572	580	287,000	580
2004-03-24	557	575	556	569	138,000	569
2004-03-23	556	559	554	557	75,000	557
2004-03-22	564	565	558	561	142,000	561
2004-03-19	550	565	550	562	103,000	562
2004-03-18	572	573	555	557	124,000	557
2004-03-17	565	575	559	574	219,000	574
2004-03-16	565	580	563	566	201,000	566
2004-03-15	554	567	554	563	296,000	563
2004-03-12	549	554	540	548	317,000	548
2004-03-11	531	561	531	550	400,000	550
2004-03-10	533	555	533	551	884,000	551
2004-03-09	524	534	521	529	460,000	529
2004-03-08	513	518	509	516	131,000	516
2004-03-05	511	512	505	512	94,000	512
2004-03-04	502	515	502	508	90,000	508
2004-03-03	512	512	503	507	106,000	507
2004-03-02	509	516	506	514	228,000	514
2004-03-01	498	504	495	504	120,000	504
2004-02-27	496	500	494	497	106,000	497
2004-02-26	493	499	492	499	63,000	499
2004-02-25	494	499	493	495	54,000	495
2004-02-24	504	504	497	497	70,000	497
2004-02-23	506	510	504	506	127,000	506
2004-02-20	513	513	502	504	99,000	504
2004-02-19	504	518	492	511	199,000	511
2004-02-18	499	506	495	499	103,000	499
2004-02-17	489	494	485	494	92,000	494
2004-02-16	481	493	480	492	62,000	492
2004-02-13	482	489	480	486	52,000	486
2004-02-12	491	491	486	487	32,000	487
2004-02-10	488	493	487	490	30,000	490
2004-02-09	497	500	491	493	64,000	493
2004-02-06	490	493	486	493	43,000	493
2004-02-05	486	495	485	488	136,000	488
2004-02-04	509	509	490	491	141,000	491
2004-02-03	506	509	495	500	125,000	500
2004-02-02	514	514	506	507	51,000	507
2004-01-30	507	515	505	511	167,000	511
2004-01-29	500	507	495	507	116,000	507
2004-01-28	501	507	501	506	72,000	506
2004-01-27	513	515	510	511	99,000	511
2004-01-26	519	519	501	510	148,000	510
2004-01-23	513	523	510	522	128,000	522
2004-01-22	525	529	504	514	289,000	514
2004-01-21	520	527	516	520	236,000	520
2004-01-20	529	533	525	525	368,000	525
2004-01-19	523	529	518	527	280,000	527
2004-01-16	524	524	513	517	274,000	517
2004-01-15	519	529	512	525	699,000	525
2004-01-14	514	518	507	512	397,000	512
2004-01-13	505	523	501	519	998,000	519
2004-01-09	485	497	484	494	381,000	494
2004-01-08	477	484	471	480	146,000	480
2004-01-07	477	481	476	477	77,000	477
2004-01-06	491	491	475	477	240,000	477
2004-01-05	472	491	469	491	257,000	491

分割・併合履歴：なし

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30