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
2004-12-30378383378382192,000382
2004-12-29376376372376268,000376
2004-12-28376377373373232,000373
2004-12-27377377372373267,000373
2004-12-24363370363367313,000367
2004-12-22355358354355174,000355
2004-12-21348352348350241,000350
2004-12-20347350342343230,000343
2004-12-17345348344347157,000347
2004-12-16347347344345104,000345
2004-12-15350356347348117,000348
2004-12-1434935334735289,000352
2004-12-13354354348348126,000348
2004-12-10351353350353183,000353
2004-12-09355357351353146,000353
2004-12-08355356352355165,000355
2004-12-07363364356357183,000357
2004-12-06363364359363175,000363
2004-12-03358361351359210,000359
2004-12-02353359350357210,000357
2004-12-01355355350352124,000352
2004-11-30366366353355306,000355
2004-11-29357368357364319,000364
2004-11-26351355350352212,000352
2004-11-25339355339346236,000346
2004-11-24341341333334320,000334
2004-11-22341342338339354,000339
2004-11-19356356348348360,000348
2004-11-18364367351355257,000355
2004-11-17372373365365161,000365
2004-11-16375377372372114,000372
2004-11-15371374370374112,000374
2004-11-12370374362365148,000365
2004-11-11380380372372147,000372
2004-11-10378379376377106,000377
2004-11-09380380376378211,000378
2004-11-08380380377379319,000379
2004-11-05375380374378149,000378
2004-11-04378379373373153,000373
2004-11-02376377375376143,000376
2004-11-0137437437137487,000374
2004-10-29375375370372235,000372
2004-10-28380380370375306,000375
2004-10-27375380370378491,000378
2004-10-26410410395400211,000400
2004-10-2542142141141368,000413
2004-10-2242042541941964,000419
2004-10-2143343542042078,000420
2004-10-2043744243143197,000431
2004-10-19438442437438123,000438
2004-10-1844244343643679,000436
2004-10-15443443437442140,000442
2004-10-1445045044444677,000446
2004-10-13446450446449156,000449
2004-10-12450456445445194,000445
2004-10-08447451445447185,000447
2004-10-07455458452452164,000452
2004-10-06460460450454196,000454
2004-10-05466466460461151,000461
2004-10-04460466458465154,000465
2004-10-01446457443451144,000451
2004-09-3044845044344355,000443
2004-09-2944245144244596,000445
2004-09-2844544644344590,000445
2004-09-27459459440450114,000450
2004-09-2447047246647027,000470
2004-09-2248348547548076,000480
2004-09-2148849048248347,000483
2004-09-1749349348848841,000488
2004-09-1649349348948928,000489
2004-09-15498500493493129,000493
2004-09-14493498488498119,000498
2004-09-13484490480488119,000488
2004-09-10486486479484248,000484
2004-09-09492500489489216,000489
2004-09-0850850850050254,000502
2004-09-0750050349750379,000503
2004-09-0650450949650276,000502
2004-09-0350350550150250,000502
2004-09-02505505495500122,000500
2004-09-0150650850250752,000507
2004-08-3150850950050352,000503
2004-08-3051151350951032,000510
2004-08-2751251550650955,000509
2004-08-26517518508509100,000509
2004-08-2550051149750780,000507
2004-08-24498501486500187,000500
2004-08-23523524490490237,000490
2004-08-2052052452052012,000520
2004-08-1951252450951165,000511
2004-08-1851151650550823,000508
2004-08-1750952250551052,000510
2004-08-1651251350150753,000507
2004-08-1352552550151147,000511
2004-08-1251753051752524,000525
2004-08-1152953551751741,000517
2004-08-1051552751052325,000523
2004-08-0950952550951744,000517
2004-08-0651353051352463,000524
2004-08-0552053051852359,000523
2004-08-0452052750852074,000520
2004-08-0354555453053940,000539
2004-08-0253754553654456,000544
2004-07-3052954552953957,000539
2004-07-29541550520528112,000528
2004-07-28550550530541129,000541
2004-07-27550562541544100,000544
2004-07-2655857055456099,000560
2004-07-23570582556578232,000578
2004-07-2256356656056533,000565
2004-07-21561579555566120,000566
2004-07-2055558055556269,000562
2004-07-1656057455356174,000561
2004-07-15577577552562138,000562
2004-07-1458559258258255,000582
2004-07-1360060058759224,000592
2004-07-1257760057760058,000600
2004-07-0958558758058570,000585
2004-07-0858858858058060,000580
2004-07-0758058958058882,000588
2004-07-0659259258659045,000590
2004-07-05602602585596144,000596
2004-07-0261461460560764,000607
2004-07-0161561961461566,000615
2004-06-30610620607615189,000615
2004-06-2960561060560756,000607
2004-06-2860660960160772,000607
2004-06-25610612607611135,000611
2004-06-24605613605610154,000610
2004-06-23608614608610202,000610
2004-06-2260060759860587,000605
2004-06-21600613600604171,000604
2004-06-18604606595597279,000597
2004-06-17588610588602261,000602
2004-06-16588594585585118,000585
2004-06-15593595584588134,000588
2004-06-14588604584593203,000593
2004-06-11575588575582276,000582
2004-06-10571573570572127,000572
2004-06-09571577566576227,000576
2004-06-08560561552560194,000560
2004-06-07537550532545101,000545
2004-06-0452553652553125,000531
2004-06-0354254353053088,000530
2004-06-0254754853554137,000541
2004-06-0154255054254747,000547
2004-05-3153654653654274,000542
2004-05-2854354353353571,000535
2004-05-2752753552553445,000534
2004-05-2653253952953269,000532
2004-05-2553753752052596,000525
2004-05-24540542527530196,000530
2004-05-21542563539550151,000550
2004-05-2053054253054195,000541
2004-05-1954054353654259,000542
2004-05-18504531501530106,000530
2004-05-17535536501502117,000502
2004-05-1454855853554998,000549
2004-05-13580580550558132,000558
2004-05-1255557255457198,000571
2004-05-11515555513545149,000545
2004-05-10550565530535266,000535
2004-05-0759859858758787,000587
2004-05-0662562559259987,000599
2004-04-30627627612618105,000618
2004-04-2863963963063153,000631
2004-04-2764064062963367,000633
2004-04-26647648635642103,000642
2004-04-2365165264564784,000647
2004-04-22641658641649131,000649
2004-04-2165065064064663,000646
2004-04-2064265264265191,000651
2004-04-19641656637652157,000652
2004-04-16657660650651245,000651
2004-04-15667668648649524,000649
2004-04-14630658629653360,000653
2004-04-13635635627629183,000629
2004-04-12620634620632396,000632
2004-04-09610614600610297,000610
2004-04-08609620608618190,000618
2004-04-07621622604620259,000620
2004-04-06614625613621442,000621
2004-04-05602614602610279,000610
2004-04-02595608595601300,000601
2004-04-01600600591596178,000596
2004-03-31597597583597205,000597
2004-03-30580591577591307,000591
2004-03-29575580562580135,000580
2004-03-2658058057257580,000575
2004-03-25579585572580287,000580
2004-03-24557575556569138,000569
2004-03-2355655955455775,000557
2004-03-22564565558561142,000561
2004-03-19550565550562103,000562
2004-03-18572573555557124,000557
2004-03-17565575559574219,000574
2004-03-16565580563566201,000566
2004-03-15554567554563296,000563
2004-03-12549554540548317,000548
2004-03-11531561531550400,000550
2004-03-10533555533551884,000551
2004-03-09524534521529460,000529
2004-03-08513518509516131,000516
2004-03-0551151250551294,000512
2004-03-0450251550250890,000508
2004-03-03512512503507106,000507
2004-03-02509516506514228,000514
2004-03-01498504495504120,000504
2004-02-27496500494497106,000497
2004-02-2649349949249963,000499
2004-02-2549449949349554,000495
2004-02-2450450449749770,000497
2004-02-23506510504506127,000506
2004-02-2051351350250499,000504
2004-02-19504518492511199,000511
2004-02-18499506495499103,000499
2004-02-1748949448549492,000494
2004-02-1648149348049262,000492
2004-02-1348248948048652,000486
2004-02-1249149148648732,000487
2004-02-1048849348749030,000490
2004-02-0949750049149364,000493
2004-02-0649049348649343,000493
2004-02-05486495485488136,000488
2004-02-04509509490491141,000491
2004-02-03506509495500125,000500
2004-02-0251451450650751,000507
2004-01-30507515505511167,000511
2004-01-29500507495507116,000507
2004-01-2850150750150672,000506
2004-01-2751351551051199,000511
2004-01-26519519501510148,000510
2004-01-23513523510522128,000522
2004-01-22525529504514289,000514
2004-01-21520527516520236,000520
2004-01-20529533525525368,000525
2004-01-19523529518527280,000527
2004-01-16524524513517274,000517
2004-01-15519529512525699,000525
2004-01-14514518507512397,000512
2004-01-13505523501519998,000519
2004-01-09485497484494381,000494
2004-01-08477484471480146,000480
2004-01-0747748147647777,000477
2004-01-06491491475477240,000477
2004-01-05472491469491257,000491

分割・併合履歴 : なし