4047 関東電化工業(株) の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 483 | 485 | 475 | 478 | 80,000 | 478 |
| 2005-12-29 | 487 | 488 | 482 | 483 | 152,000 | 483 |
| 2005-12-28 | 476 | 493 | 475 | 492 | 218,000 | 492 |
| 2005-12-27 | 486 | 487 | 478 | 481 | 184,000 | 481 |
| 2005-12-26 | 488 | 489 | 475 | 487 | 259,000 | 487 |
| 2005-12-22 | 488 | 495 | 485 | 493 | 300,000 | 493 |
| 2005-12-21 | 479 | 495 | 477 | 490 | 616,000 | 490 |
| 2005-12-20 | 461 | 475 | 456 | 474 | 311,000 | 474 |
| 2005-12-19 | 468 | 469 | 462 | 468 | 118,000 | 468 |
| 2005-12-16 | 474 | 474 | 465 | 470 | 240,000 | 470 |
| 2005-12-15 | 464 | 473 | 460 | 473 | 248,000 | 473 |
| 2005-12-14 | 470 | 470 | 458 | 459 | 164,000 | 459 |
| 2005-12-13 | 473 | 475 | 467 | 471 | 205,000 | 471 |
| 2005-12-12 | 457 | 480 | 457 | 476 | 827,000 | 476 |
| 2005-12-09 | 438 | 453 | 438 | 451 | 281,000 | 451 |
| 2005-12-08 | 453 | 453 | 436 | 448 | 376,000 | 448 |
| 2005-12-07 | 446 | 456 | 445 | 451 | 294,000 | 451 |
| 2005-12-06 | 445 | 451 | 440 | 446 | 400,000 | 446 |
| 2005-12-05 | 428 | 447 | 426 | 447 | 573,000 | 447 |
| 2005-12-02 | 424 | 425 | 420 | 425 | 230,000 | 425 |
| 2005-12-01 | 419 | 424 | 418 | 421 | 179,000 | 421 |
| 2005-11-30 | 417 | 423 | 416 | 421 | 334,000 | 421 |
| 2005-11-29 | 413 | 415 | 410 | 413 | 99,000 | 413 |
| 2005-11-28 | 410 | 416 | 407 | 410 | 233,000 | 410 |
| 2005-11-25 | 409 | 418 | 406 | 416 | 167,000 | 416 |
| 2005-11-24 | 418 | 420 | 414 | 414 | 368,000 | 414 |
| 2005-11-22 | 398 | 408 | 392 | 408 | 263,000 | 408 |
| 2005-11-21 | 401 | 402 | 393 | 393 | 73,000 | 393 |
| 2005-11-18 | 399 | 401 | 398 | 401 | 112,000 | 401 |
| 2005-11-17 | 393 | 398 | 393 | 396 | 129,000 | 396 |
| 2005-11-16 | 396 | 396 | 391 | 391 | 75,000 | 391 |
| 2005-11-15 | 401 | 401 | 397 | 397 | 79,000 | 397 |
| 2005-11-14 | 405 | 405 | 399 | 400 | 87,000 | 400 |
| 2005-11-11 | 402 | 406 | 402 | 402 | 113,000 | 402 |
| 2005-11-10 | 399 | 400 | 396 | 400 | 82,000 | 400 |
| 2005-11-09 | 392 | 397 | 392 | 396 | 91,000 | 396 |
| 2005-11-08 | 397 | 398 | 395 | 396 | 112,000 | 396 |
| 2005-11-07 | 400 | 400 | 394 | 396 | 84,000 | 396 |
| 2005-11-04 | 399 | 399 | 391 | 397 | 106,000 | 397 |
| 2005-11-02 | 396 | 398 | 394 | 396 | 129,000 | 396 |
| 2005-11-01 | 394 | 397 | 392 | 392 | 59,000 | 392 |
| 2005-10-31 | 394 | 397 | 390 | 393 | 130,000 | 393 |
| 2005-10-28 | 398 | 398 | 392 | 392 | 141,000 | 392 |
| 2005-10-27 | 394 | 398 | 389 | 397 | 154,000 | 397 |
| 2005-10-26 | 387 | 392 | 387 | 392 | 156,000 | 392 |
| 2005-10-25 | 382 | 388 | 381 | 384 | 121,000 | 384 |
| 2005-10-24 | 383 | 383 | 380 | 381 | 95,000 | 381 |
| 2005-10-21 | 383 | 383 | 378 | 382 | 118,000 | 382 |
| 2005-10-20 | 380 | 386 | 380 | 383 | 100,000 | 383 |
| 2005-10-19 | 385 | 387 | 380 | 381 | 101,000 | 381 |
| 2005-10-18 | 389 | 392 | 385 | 385 | 76,000 | 385 |
| 2005-10-17 | 395 | 396 | 386 | 389 | 82,000 | 389 |
| 2005-10-14 | 392 | 396 | 389 | 393 | 108,000 | 393 |
| 2005-10-13 | 399 | 399 | 391 | 395 | 155,000 | 395 |
| 2005-10-12 | 410 | 411 | 395 | 397 | 169,000 | 397 |
| 2005-10-11 | 401 | 402 | 400 | 400 | 104,000 | 400 |
| 2005-10-07 | 403 | 406 | 397 | 397 | 212,000 | 397 |
| 2005-10-06 | 410 | 413 | 405 | 413 | 153,000 | 413 |
| 2005-10-05 | 415 | 415 | 410 | 414 | 131,000 | 414 |
| 2005-10-04 | 412 | 415 | 408 | 414 | 87,000 | 414 |
| 2005-10-03 | 409 | 412 | 402 | 411 | 123,000 | 411 |
| 2005-09-30 | 418 | 420 | 414 | 414 | 178,000 | 414 |
| 2005-09-29 | 422 | 425 | 417 | 423 | 236,000 | 423 |
| 2005-09-28 | 420 | 424 | 420 | 422 | 166,000 | 422 |
| 2005-09-27 | 424 | 424 | 419 | 422 | 177,000 | 422 |
| 2005-09-26 | 415 | 425 | 415 | 425 | 143,000 | 425 |
| 2005-09-22 | 417 | 422 | 413 | 415 | 129,000 | 415 |
| 2005-09-21 | 426 | 427 | 415 | 418 | 174,000 | 418 |
| 2005-09-20 | 420 | 425 | 419 | 425 | 210,000 | 425 |
| 2005-09-16 | 410 | 418 | 406 | 417 | 339,000 | 417 |
| 2005-09-15 | 405 | 410 | 404 | 406 | 261,000 | 406 |
| 2005-09-14 | 395 | 400 | 392 | 400 | 220,000 | 400 |
| 2005-09-13 | 392 | 395 | 390 | 395 | 101,000 | 395 |
| 2005-09-12 | 390 | 395 | 390 | 391 | 151,000 | 391 |
| 2005-09-09 | 382 | 387 | 382 | 387 | 255,000 | 387 |
| 2005-09-08 | 379 | 383 | 379 | 382 | 103,000 | 382 |
| 2005-09-07 | 381 | 385 | 378 | 380 | 140,000 | 380 |
| 2005-09-06 | 380 | 388 | 380 | 381 | 129,000 | 381 |
| 2005-09-05 | 377 | 381 | 377 | 381 | 66,000 | 381 |
| 2005-09-02 | 380 | 380 | 377 | 379 | 76,000 | 379 |
| 2005-09-01 | 378 | 380 | 376 | 378 | 105,000 | 378 |
| 2005-08-31 | 379 | 379 | 374 | 374 | 70,000 | 374 |
| 2005-08-30 | 375 | 378 | 371 | 376 | 111,000 | 376 |
| 2005-08-29 | 380 | 380 | 371 | 373 | 91,000 | 373 |
| 2005-08-26 | 379 | 379 | 377 | 378 | 59,000 | 378 |
| 2005-08-25 | 379 | 379 | 376 | 377 | 63,000 | 377 |
| 2005-08-24 | 378 | 379 | 376 | 379 | 63,000 | 379 |
| 2005-08-23 | 378 | 379 | 376 | 377 | 140,000 | 377 |
| 2005-08-22 | 377 | 380 | 375 | 379 | 79,000 | 379 |
| 2005-08-19 | 382 | 382 | 376 | 378 | 107,000 | 378 |
| 2005-08-18 | 379 | 383 | 377 | 381 | 93,000 | 381 |
| 2005-08-17 | 375 | 376 | 373 | 376 | 97,000 | 376 |
| 2005-08-16 | 375 | 378 | 373 | 374 | 156,000 | 374 |
| 2005-08-15 | 371 | 378 | 371 | 377 | 354,000 | 377 |
| 2005-08-12 | 388 | 390 | 387 | 387 | 79,000 | 387 |
| 2005-08-11 | 386 | 389 | 385 | 388 | 60,000 | 388 |
| 2005-08-10 | 380 | 389 | 379 | 385 | 160,000 | 385 |
| 2005-08-09 | 374 | 380 | 370 | 376 | 76,000 | 376 |
| 2005-08-08 | 365 | 371 | 363 | 371 | 97,000 | 371 |
| 2005-08-05 | 381 | 383 | 373 | 374 | 115,000 | 374 |
| 2005-08-04 | 389 | 389 | 385 | 387 | 83,000 | 387 |
| 2005-08-03 | 392 | 393 | 389 | 389 | 83,000 | 389 |
| 2005-08-02 | 392 | 392 | 390 | 391 | 101,000 | 391 |
| 2005-08-01 | 393 | 395 | 390 | 393 | 80,000 | 393 |
| 2005-07-29 | 393 | 393 | 385 | 393 | 122,000 | 393 |
| 2005-07-28 | 390 | 392 | 389 | 390 | 77,000 | 390 |
| 2005-07-27 | 386 | 388 | 383 | 388 | 84,000 | 388 |
| 2005-07-26 | 384 | 385 | 382 | 385 | 63,000 | 385 |
| 2005-07-25 | 382 | 385 | 382 | 384 | 52,000 | 384 |
| 2005-07-22 | 382 | 383 | 380 | 381 | 91,000 | 381 |
| 2005-07-21 | 382 | 383 | 381 | 383 | 88,000 | 383 |
| 2005-07-20 | 380 | 383 | 380 | 382 | 40,000 | 382 |
| 2005-07-19 | 381 | 383 | 380 | 381 | 54,000 | 381 |
| 2005-07-15 | 381 | 383 | 381 | 381 | 47,000 | 381 |
| 2005-07-14 | 378 | 382 | 377 | 381 | 82,000 | 381 |
| 2005-07-13 | 378 | 379 | 376 | 378 | 87,000 | 378 |
| 2005-07-12 | 385 | 385 | 378 | 380 | 108,000 | 380 |
| 2005-07-11 | 383 | 386 | 382 | 384 | 55,000 | 384 |
| 2005-07-08 | 382 | 386 | 381 | 381 | 61,000 | 381 |
| 2005-07-07 | 386 | 387 | 383 | 384 | 57,000 | 384 |
| 2005-07-06 | 388 | 389 | 385 | 387 | 59,000 | 387 |
| 2005-07-05 | 395 | 395 | 388 | 389 | 53,000 | 389 |
| 2005-07-04 | 394 | 395 | 393 | 395 | 116,000 | 395 |
| 2005-07-01 | 388 | 392 | 387 | 390 | 114,000 | 390 |
| 2005-06-30 | 385 | 388 | 385 | 387 | 76,000 | 387 |
| 2005-06-29 | 387 | 389 | 382 | 386 | 114,000 | 386 |
| 2005-06-28 | 384 | 389 | 382 | 389 | 108,000 | 389 |
| 2005-06-27 | 389 | 389 | 385 | 389 | 83,000 | 389 |
| 2005-06-24 | 388 | 389 | 385 | 389 | 92,000 | 389 |
| 2005-06-23 | 386 | 390 | 386 | 388 | 100,000 | 388 |
| 2005-06-22 | 386 | 386 | 381 | 384 | 54,000 | 384 |
| 2005-06-21 | 388 | 388 | 382 | 385 | 53,000 | 385 |
| 2005-06-20 | 392 | 394 | 387 | 388 | 56,000 | 388 |
| 2005-06-17 | 394 | 395 | 392 | 393 | 86,000 | 393 |
| 2005-06-16 | 388 | 393 | 388 | 389 | 97,000 | 389 |
| 2005-06-15 | 383 | 387 | 379 | 387 | 94,000 | 387 |
| 2005-06-14 | 379 | 382 | 375 | 382 | 68,000 | 382 |
| 2005-06-13 | 379 | 379 | 375 | 379 | 56,000 | 379 |
| 2005-06-10 | 376 | 377 | 372 | 376 | 94,000 | 376 |
| 2005-06-09 | 379 | 379 | 376 | 376 | 18,000 | 376 |
| 2005-06-08 | 374 | 378 | 374 | 378 | 59,000 | 378 |
| 2005-06-07 | 380 | 382 | 374 | 379 | 77,000 | 379 |
| 2005-06-06 | 377 | 381 | 371 | 379 | 140,000 | 379 |
| 2005-06-03 | 378 | 378 | 374 | 376 | 51,000 | 376 |
| 2005-06-02 | 380 | 380 | 373 | 378 | 142,000 | 378 |
| 2005-06-01 | 376 | 378 | 372 | 378 | 63,000 | 378 |
| 2005-05-31 | 373 | 377 | 368 | 377 | 92,000 | 377 |
| 2005-05-30 | 369 | 374 | 369 | 372 | 72,000 | 372 |
| 2005-05-27 | 361 | 368 | 361 | 368 | 58,000 | 368 |
| 2005-05-26 | 365 | 365 | 360 | 360 | 62,000 | 360 |
| 2005-05-25 | 376 | 376 | 364 | 364 | 145,000 | 364 |
| 2005-05-24 | 378 | 378 | 371 | 376 | 149,000 | 376 |
| 2005-05-23 | 366 | 375 | 363 | 373 | 149,000 | 373 |
| 2005-05-20 | 364 | 369 | 363 | 367 | 90,000 | 367 |
| 2005-05-19 | 358 | 369 | 358 | 369 | 192,000 | 369 |
| 2005-05-18 | 355 | 367 | 353 | 361 | 164,000 | 361 |
| 2005-05-17 | 361 | 366 | 348 | 349 | 282,000 | 349 |
| 2005-05-16 | 369 | 369 | 356 | 356 | 145,000 | 356 |
| 2005-05-13 | 368 | 369 | 365 | 365 | 95,000 | 365 |
| 2005-05-12 | 373 | 374 | 371 | 371 | 42,000 | 371 |
| 2005-05-11 | 373 | 375 | 370 | 370 | 101,000 | 370 |
| 2005-05-10 | 380 | 381 | 374 | 375 | 101,000 | 375 |
| 2005-05-09 | 378 | 379 | 373 | 376 | 55,000 | 376 |
| 2005-05-06 | 375 | 375 | 371 | 373 | 62,000 | 373 |
| 2005-05-02 | 371 | 372 | 368 | 371 | 43,000 | 371 |
| 2005-04-28 | 370 | 374 | 368 | 370 | 79,000 | 370 |
| 2005-04-27 | 373 | 373 | 370 | 371 | 52,000 | 371 |
| 2005-04-26 | 373 | 376 | 370 | 373 | 60,000 | 373 |
| 2005-04-25 | 377 | 377 | 370 | 374 | 90,000 | 374 |
| 2005-04-22 | 380 | 380 | 372 | 377 | 117,000 | 377 |
| 2005-04-21 | 370 | 371 | 364 | 369 | 231,000 | 369 |
| 2005-04-20 | 375 | 380 | 375 | 379 | 140,000 | 379 |
| 2005-04-19 | 367 | 377 | 367 | 374 | 191,000 | 374 |
| 2005-04-18 | 372 | 372 | 357 | 357 | 362,000 | 357 |
| 2005-04-15 | 382 | 388 | 381 | 382 | 151,000 | 382 |
| 2005-04-14 | 399 | 399 | 392 | 392 | 91,000 | 392 |
| 2005-04-13 | 401 | 404 | 393 | 399 | 94,000 | 399 |
| 2005-04-12 | 401 | 405 | 400 | 400 | 70,000 | 400 |
| 2005-04-11 | 409 | 409 | 400 | 403 | 75,000 | 403 |
| 2005-04-08 | 407 | 408 | 406 | 408 | 58,000 | 408 |
| 2005-04-07 | 405 | 406 | 403 | 406 | 91,000 | 406 |
| 2005-04-06 | 405 | 406 | 403 | 405 | 87,000 | 405 |
| 2005-04-05 | 394 | 405 | 394 | 404 | 90,000 | 404 |
| 2005-04-04 | 395 | 397 | 392 | 397 | 61,000 | 397 |
| 2005-04-01 | 392 | 400 | 392 | 398 | 94,000 | 398 |
| 2005-03-31 | 392 | 400 | 392 | 400 | 109,000 | 400 |
| 2005-03-30 | 398 | 398 | 390 | 392 | 210,000 | 392 |
| 2005-03-29 | 412 | 413 | 400 | 400 | 156,000 | 400 |
| 2005-03-28 | 412 | 415 | 410 | 412 | 92,000 | 412 |
| 2005-03-25 | 420 | 421 | 415 | 417 | 147,000 | 417 |
| 2005-03-24 | 420 | 423 | 419 | 420 | 178,000 | 420 |
| 2005-03-23 | 420 | 422 | 417 | 418 | 151,000 | 418 |
| 2005-03-22 | 420 | 420 | 417 | 417 | 130,000 | 417 |
| 2005-03-18 | 413 | 419 | 413 | 416 | 107,000 | 416 |
| 2005-03-17 | 417 | 417 | 413 | 415 | 133,000 | 415 |
| 2005-03-16 | 416 | 421 | 416 | 419 | 112,000 | 419 |
| 2005-03-15 | 423 | 425 | 418 | 418 | 255,000 | 418 |
| 2005-03-14 | 426 | 427 | 423 | 425 | 153,000 | 425 |
| 2005-03-11 | 427 | 427 | 423 | 425 | 170,000 | 425 |
| 2005-03-10 | 426 | 426 | 422 | 425 | 103,000 | 425 |
| 2005-03-09 | 423 | 427 | 422 | 426 | 106,000 | 426 |
| 2005-03-08 | 426 | 427 | 422 | 423 | 125,000 | 423 |
| 2005-03-07 | 431 | 432 | 423 | 424 | 234,000 | 424 |
| 2005-03-04 | 425 | 427 | 421 | 426 | 212,000 | 426 |
| 2005-03-03 | 427 | 428 | 422 | 425 | 272,000 | 425 |
| 2005-03-02 | 418 | 423 | 415 | 422 | 463,000 | 422 |
| 2005-03-01 | 415 | 415 | 412 | 414 | 188,000 | 414 |
| 2005-02-28 | 410 | 415 | 409 | 411 | 273,000 | 411 |
| 2005-02-25 | 402 | 408 | 401 | 406 | 176,000 | 406 |
| 2005-02-24 | 400 | 403 | 400 | 401 | 99,000 | 401 |
| 2005-02-23 | 401 | 404 | 399 | 400 | 160,000 | 400 |
| 2005-02-22 | 405 | 405 | 403 | 404 | 82,000 | 404 |
| 2005-02-21 | 404 | 405 | 403 | 403 | 79,000 | 403 |
| 2005-02-18 | 402 | 404 | 401 | 401 | 90,000 | 401 |
| 2005-02-17 | 406 | 406 | 401 | 402 | 124,000 | 402 |
| 2005-02-16 | 405 | 408 | 405 | 406 | 157,000 | 406 |
| 2005-02-15 | 406 | 408 | 406 | 407 | 89,000 | 407 |
| 2005-02-14 | 405 | 409 | 402 | 403 | 209,000 | 403 |
| 2005-02-10 | 400 | 401 | 398 | 399 | 188,000 | 399 |
| 2005-02-09 | 396 | 401 | 396 | 398 | 187,000 | 398 |
| 2005-02-08 | 395 | 397 | 394 | 395 | 159,000 | 395 |
| 2005-02-07 | 393 | 398 | 391 | 397 | 223,000 | 397 |
| 2005-02-04 | 403 | 403 | 395 | 398 | 218,000 | 398 |
| 2005-02-03 | 408 | 409 | 403 | 404 | 132,000 | 404 |
| 2005-02-02 | 409 | 409 | 405 | 407 | 219,000 | 407 |
| 2005-02-01 | 410 | 411 | 406 | 409 | 147,000 | 409 |
| 2005-01-31 | 411 | 412 | 406 | 409 | 152,000 | 409 |
| 2005-01-28 | 411 | 413 | 410 | 412 | 197,000 | 412 |
| 2005-01-27 | 415 | 416 | 411 | 412 | 124,000 | 412 |
| 2005-01-26 | 414 | 416 | 412 | 415 | 120,000 | 415 |
| 2005-01-25 | 412 | 415 | 410 | 414 | 221,000 | 414 |
| 2005-01-24 | 405 | 414 | 403 | 413 | 252,000 | 413 |
| 2005-01-21 | 403 | 410 | 400 | 406 | 295,000 | 406 |
| 2005-01-20 | 413 | 413 | 405 | 406 | 285,000 | 406 |
| 2005-01-19 | 416 | 416 | 412 | 415 | 279,000 | 415 |
| 2005-01-18 | 410 | 417 | 410 | 413 | 342,000 | 413 |
| 2005-01-17 | 408 | 409 | 402 | 409 | 457,000 | 409 |
| 2005-01-14 | 407 | 410 | 398 | 408 | 569,000 | 408 |
| 2005-01-13 | 395 | 412 | 393 | 412 | 1,516,000 | 412 |
| 2005-01-12 | 385 | 396 | 382 | 391 | 511,000 | 391 |
| 2005-01-11 | 380 | 385 | 378 | 384 | 458,000 | 384 |
| 2005-01-07 | 379 | 380 | 379 | 379 | 153,000 | 379 |
| 2005-01-06 | 380 | 380 | 378 | 379 | 110,000 | 379 |
| 2005-01-05 | 382 | 382 | 378 | 378 | 151,000 | 378 |
| 2005-01-04 | 384 | 384 | 380 | 382 | 100,000 | 382 |
分割・併合履歴 ： なし
