4047 関東電化工業(株) の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 819 | 829 | 814 | 814 | 224,000 | 814 |
| 2006-12-28 | 831 | 832 | 811 | 823 | 296,000 | 823 |
| 2006-12-27 | 838 | 847 | 831 | 834 | 306,000 | 834 |
| 2006-12-26 | 826 | 848 | 819 | 846 | 314,000 | 846 |
| 2006-12-25 | 845 | 846 | 823 | 834 | 338,000 | 834 |
| 2006-12-22 | 844 | 857 | 842 | 846 | 693,000 | 846 |
| 2006-12-21 | 841 | 847 | 835 | 841 | 546,000 | 841 |
| 2006-12-20 | 814 | 836 | 814 | 833 | 547,000 | 833 |
| 2006-12-19 | 814 | 825 | 811 | 812 | 635,000 | 812 |
| 2006-12-18 | 800 | 814 | 798 | 808 | 543,000 | 808 |
| 2006-12-15 | 790 | 794 | 784 | 786 | 445,000 | 786 |
| 2006-12-14 | 786 | 788 | 776 | 786 | 340,000 | 786 |
| 2006-12-13 | 785 | 793 | 784 | 786 | 326,000 | 786 |
| 2006-12-12 | 798 | 798 | 789 | 791 | 276,000 | 791 |
| 2006-12-11 | 784 | 794 | 780 | 794 | 226,000 | 794 |
| 2006-12-08 | 781 | 790 | 774 | 783 | 441,000 | 783 |
| 2006-12-07 | 770 | 795 | 768 | 791 | 437,000 | 791 |
| 2006-12-06 | 777 | 785 | 770 | 775 | 473,000 | 775 |
| 2006-12-05 | 789 | 797 | 777 | 784 | 450,000 | 784 |
| 2006-12-04 | 769 | 796 | 762 | 796 | 504,000 | 796 |
| 2006-12-01 | 753 | 775 | 753 | 771 | 421,000 | 771 |
| 2006-11-30 | 759 | 759 | 746 | 755 | 363,000 | 755 |
| 2006-11-29 | 742 | 751 | 737 | 750 | 541,000 | 750 |
| 2006-11-28 | 733 | 741 | 723 | 740 | 508,000 | 740 |
| 2006-11-27 | 730 | 743 | 726 | 742 | 497,000 | 742 |
| 2006-11-24 | 725 | 725 | 710 | 725 | 350,000 | 725 |
| 2006-11-22 | 711 | 724 | 703 | 718 | 533,000 | 718 |
| 2006-11-21 | 709 | 728 | 709 | 711 | 564,000 | 711 |
| 2006-11-20 | 719 | 724 | 698 | 699 | 897,000 | 699 |
| 2006-11-17 | 731 | 733 | 706 | 716 | 591,000 | 716 |
| 2006-11-16 | 745 | 751 | 733 | 733 | 266,000 | 733 |
| 2006-11-15 | 768 | 771 | 740 | 742 | 411,000 | 742 |
| 2006-11-14 | 744 | 768 | 744 | 758 | 434,000 | 758 |
| 2006-11-13 | 747 | 755 | 731 | 734 | 431,000 | 734 |
| 2006-11-10 | 766 | 774 | 762 | 765 | 712,000 | 765 |
| 2006-11-09 | 789 | 805 | 780 | 784 | 323,000 | 784 |
| 2006-11-08 | 815 | 819 | 791 | 791 | 220,000 | 791 |
| 2006-11-07 | 823 | 831 | 808 | 811 | 395,000 | 811 |
| 2006-11-06 | 812 | 822 | 803 | 806 | 405,000 | 806 |
| 2006-11-02 | 826 | 843 | 819 | 822 | 434,000 | 822 |
| 2006-11-01 | 800 | 842 | 800 | 831 | 477,000 | 831 |
| 2006-10-31 | 810 | 821 | 800 | 806 | 323,000 | 806 |
| 2006-10-30 | 832 | 837 | 806 | 809 | 419,000 | 809 |
| 2006-10-27 | 854 | 855 | 836 | 839 | 450,000 | 839 |
| 2006-10-26 | 832 | 860 | 822 | 856 | 758,000 | 856 |
| 2006-10-25 | 804 | 844 | 804 | 841 | 1,183,000 | 841 |
| 2006-10-24 | 808 | 809 | 800 | 803 | 382,000 | 803 |
| 2006-10-23 | 781 | 798 | 780 | 798 | 304,000 | 798 |
| 2006-10-20 | 783 | 793 | 777 | 780 | 188,000 | 780 |
| 2006-10-19 | 788 | 799 | 785 | 787 | 279,000 | 787 |
| 2006-10-18 | 773 | 778 | 763 | 778 | 277,000 | 778 |
| 2006-10-17 | 793 | 793 | 782 | 783 | 230,000 | 783 |
| 2006-10-16 | 761 | 789 | 761 | 782 | 296,000 | 782 |
| 2006-10-13 | 754 | 765 | 751 | 756 | 458,000 | 756 |
| 2006-10-12 | 742 | 755 | 730 | 731 | 508,000 | 731 |
| 2006-10-11 | 781 | 787 | 746 | 746 | 481,000 | 746 |
| 2006-10-10 | 772 | 800 | 770 | 791 | 233,000 | 791 |
| 2006-10-06 | 809 | 811 | 786 | 789 | 201,000 | 789 |
| 2006-10-05 | 805 | 808 | 801 | 806 | 117,000 | 806 |
| 2006-10-04 | 821 | 825 | 783 | 790 | 295,000 | 790 |
| 2006-10-03 | 820 | 828 | 810 | 815 | 420,000 | 815 |
| 2006-10-02 | 797 | 820 | 795 | 820 | 271,000 | 820 |
| 2006-09-29 | 802 | 818 | 789 | 790 | 333,000 | 790 |
| 2006-09-28 | 785 | 795 | 781 | 792 | 239,000 | 792 |
| 2006-09-27 | 793 | 795 | 775 | 784 | 563,000 | 784 |
| 2006-09-26 | 780 | 793 | 778 | 789 | 186,000 | 789 |
| 2006-09-25 | 791 | 796 | 776 | 783 | 522,000 | 783 |
| 2006-09-22 | 821 | 825 | 805 | 811 | 456,000 | 811 |
| 2006-09-21 | 842 | 847 | 825 | 828 | 864,000 | 828 |
| 2006-09-20 | 790 | 818 | 786 | 817 | 674,000 | 817 |
| 2006-09-19 | 777 | 788 | 777 | 784 | 498,000 | 784 |
| 2006-09-15 | 758 | 787 | 758 | 773 | 671,000 | 773 |
| 2006-09-14 | 773 | 785 | 756 | 759 | 725,000 | 759 |
| 2006-09-13 | 812 | 825 | 763 | 772 | 600,000 | 772 |
| 2006-09-12 | 815 | 830 | 795 | 811 | 306,000 | 811 |
| 2006-09-11 | 850 | 850 | 820 | 825 | 295,000 | 825 |
| 2006-09-08 | 830 | 852 | 830 | 844 | 440,000 | 844 |
| 2006-09-07 | 845 | 849 | 829 | 830 | 470,000 | 830 |
| 2006-09-06 | 874 | 878 | 853 | 855 | 387,000 | 855 |
| 2006-09-05 | 881 | 886 | 875 | 884 | 144,000 | 884 |
| 2006-09-04 | 884 | 898 | 874 | 875 | 226,000 | 875 |
| 2006-09-01 | 875 | 878 | 871 | 874 | 178,000 | 874 |
| 2006-08-31 | 851 | 882 | 841 | 874 | 477,000 | 874 |
| 2006-08-30 | 868 | 879 | 852 | 856 | 431,000 | 856 |
| 2006-08-29 | 876 | 888 | 863 | 866 | 297,000 | 866 |
| 2006-08-28 | 900 | 902 | 868 | 876 | 305,000 | 876 |
| 2006-08-25 | 918 | 919 | 906 | 908 | 225,000 | 908 |
| 2006-08-24 | 914 | 923 | 906 | 917 | 195,000 | 917 |
| 2006-08-23 | 926 | 926 | 908 | 914 | 317,000 | 914 |
| 2006-08-22 | 899 | 932 | 899 | 929 | 428,000 | 929 |
| 2006-08-21 | 926 | 939 | 911 | 912 | 421,000 | 912 |
| 2006-08-18 | 957 | 957 | 941 | 946 | 538,000 | 946 |
| 2006-08-17 | 940 | 962 | 939 | 947 | 957,000 | 947 |
| 2006-08-16 | 925 | 947 | 918 | 930 | 1,362,000 | 930 |
| 2006-08-15 | 916 | 916 | 893 | 903 | 553,000 | 903 |
| 2006-08-14 | 891 | 899 | 875 | 899 | 471,000 | 899 |
| 2006-08-11 | 842 | 895 | 840 | 884 | 999,000 | 884 |
| 2006-08-10 | 829 | 840 | 820 | 840 | 425,000 | 840 |
| 2006-08-09 | 809 | 824 | 787 | 823 | 246,000 | 823 |
| 2006-08-08 | 800 | 807 | 771 | 805 | 313,000 | 805 |
| 2006-08-07 | 846 | 846 | 803 | 810 | 446,000 | 810 |
| 2006-08-04 | 830 | 838 | 823 | 836 | 392,000 | 836 |
| 2006-08-03 | 820 | 832 | 813 | 817 | 407,000 | 817 |
| 2006-08-02 | 790 | 812 | 790 | 809 | 318,000 | 809 |
| 2006-08-01 | 819 | 820 | 787 | 790 | 639,000 | 790 |
| 2006-07-31 | 793 | 814 | 771 | 792 | 879,000 | 792 |
| 2006-07-28 | 740 | 804 | 732 | 763 | 978,000 | 763 |
| 2006-07-27 | 724 | 727 | 706 | 727 | 1,094,000 | 727 |
| 2006-07-26 | 781 | 791 | 734 | 738 | 566,000 | 738 |
| 2006-07-25 | 814 | 819 | 780 | 786 | 341,000 | 786 |
| 2006-07-24 | 783 | 805 | 767 | 799 | 500,000 | 799 |
| 2006-07-21 | 813 | 843 | 807 | 823 | 324,000 | 823 |
| 2006-07-20 | 820 | 838 | 808 | 818 | 446,000 | 818 |
| 2006-07-19 | 777 | 798 | 761 | 786 | 505,000 | 786 |
| 2006-07-18 | 809 | 817 | 760 | 777 | 945,000 | 777 |
| 2006-07-14 | 848 | 868 | 842 | 846 | 385,000 | 846 |
| 2006-07-13 | 852 | 882 | 840 | 868 | 521,000 | 868 |
| 2006-07-12 | 903 | 910 | 874 | 882 | 400,000 | 882 |
| 2006-07-11 | 910 | 912 | 886 | 902 | 742,000 | 902 |
| 2006-07-10 | 900 | 904 | 869 | 900 | 1,233,000 | 900 |
| 2006-07-07 | 967 | 975 | 916 | 916 | 618,000 | 916 |
| 2006-07-06 | 979 | 985 | 961 | 965 | 485,000 | 965 |
| 2006-07-05 | 1,022 | 1,033 | 995 | 996 | 573,000 | 996 |
| 2006-07-04 | 1,031 | 1,046 | 1,022 | 1,040 | 374,000 | 1,040 |
| 2006-07-03 | 1,053 | 1,059 | 1,037 | 1,039 | 248,000 | 1,039 |
| 2006-06-30 | 1,049 | 1,055 | 1,041 | 1,048 | 455,000 | 1,048 |
| 2006-06-29 | 1,035 | 1,043 | 1,027 | 1,038 | 394,000 | 1,038 |
| 2006-06-28 | 1,018 | 1,030 | 1,013 | 1,029 | 385,000 | 1,029 |
| 2006-06-27 | 1,028 | 1,029 | 1,020 | 1,027 | 187,000 | 1,027 |
| 2006-06-26 | 1,029 | 1,032 | 1,012 | 1,021 | 338,000 | 1,021 |
| 2006-06-23 | 1,029 | 1,043 | 1,016 | 1,043 | 361,000 | 1,043 |
| 2006-06-22 | 1,026 | 1,044 | 1,017 | 1,043 | 354,000 | 1,043 |
| 2006-06-21 | 1,033 | 1,042 | 989 | 1,006 | 777,000 | 1,006 |
| 2006-06-20 | 1,029 | 1,045 | 1,027 | 1,028 | 389,000 | 1,028 |
| 2006-06-19 | 1,039 | 1,051 | 1,031 | 1,041 | 305,000 | 1,041 |
| 2006-06-16 | 1,062 | 1,064 | 1,031 | 1,038 | 600,000 | 1,038 |
| 2006-06-15 | 1,008 | 1,035 | 995 | 1,024 | 944,000 | 1,024 |
| 2006-06-14 | 940 | 973 | 902 | 958 | 417,000 | 958 |
| 2006-06-13 | 965 | 1,002 | 950 | 955 | 535,000 | 955 |
| 2006-06-12 | 964 | 1,004 | 945 | 996 | 698,000 | 996 |
| 2006-06-09 | 909 | 980 | 903 | 954 | 899,000 | 954 |
| 2006-06-08 | 926 | 930 | 900 | 919 | 852,000 | 919 |
| 2006-06-07 | 1,001 | 1,034 | 971 | 974 | 844,000 | 974 |
| 2006-06-06 | 1,006 | 1,014 | 986 | 989 | 554,000 | 989 |
| 2006-06-05 | 1,027 | 1,040 | 1,017 | 1,023 | 1,245,000 | 1,023 |
| 2006-06-02 | 1,074 | 1,095 | 1,006 | 1,080 | 1,338,000 | 1,080 |
| 2006-06-01 | 1,060 | 1,074 | 1,037 | 1,055 | 1,102,000 | 1,055 |
| 2006-05-31 | 1,015 | 1,046 | 999 | 1,037 | 601,000 | 1,037 |
| 2006-05-30 | 1,063 | 1,064 | 1,015 | 1,035 | 548,000 | 1,035 |
| 2006-05-29 | 1,038 | 1,073 | 1,025 | 1,060 | 1,074,000 | 1,060 |
| 2006-05-26 | 1,034 | 1,038 | 993 | 1,018 | 1,334,000 | 1,018 |
| 2006-05-25 | 960 | 1,027 | 956 | 1,020 | 1,898,000 | 1,020 |
| 2006-05-24 | 948 | 968 | 930 | 946 | 845,000 | 946 |
| 2006-05-23 | 906 | 940 | 891 | 910 | 562,000 | 910 |
| 2006-05-22 | 979 | 1,000 | 930 | 936 | 730,000 | 936 |
| 2006-05-19 | 921 | 990 | 912 | 983 | 1,186,000 | 983 |
| 2006-05-18 | 905 | 936 | 881 | 920 | 853,000 | 920 |
| 2006-05-17 | 905 | 929 | 905 | 923 | 324,000 | 923 |
| 2006-05-16 | 931 | 943 | 895 | 896 | 456,000 | 896 |
| 2006-05-15 | 933 | 955 | 927 | 928 | 432,000 | 928 |
| 2006-05-12 | 961 | 978 | 956 | 967 | 278,000 | 967 |
| 2006-05-11 | 994 | 1,017 | 980 | 980 | 400,000 | 980 |
| 2006-05-10 | 974 | 1,034 | 974 | 993 | 863,000 | 993 |
| 2006-05-09 | 1,041 | 1,043 | 998 | 1,000 | 830,000 | 1,000 |
| 2006-05-08 | 1,062 | 1,080 | 1,031 | 1,051 | 1,937,000 | 1,051 |
| 2006-05-02 | 955 | 1,062 | 955 | 1,062 | 2,267,000 | 1,062 |
| 2006-05-01 | 954 | 982 | 940 | 962 | 760,000 | 962 |
| 2006-04-28 | 913 | 946 | 901 | 934 | 511,000 | 934 |
| 2006-04-27 | 920 | 925 | 899 | 923 | 794,000 | 923 |
| 2006-04-26 | 861 | 912 | 860 | 912 | 1,324,000 | 912 |
| 2006-04-25 | 813 | 855 | 811 | 853 | 393,000 | 853 |
| 2006-04-24 | 845 | 850 | 820 | 833 | 500,000 | 833 |
| 2006-04-21 | 871 | 878 | 869 | 875 | 345,000 | 875 |
| 2006-04-20 | 871 | 879 | 870 | 879 | 391,000 | 879 |
| 2006-04-19 | 868 | 871 | 856 | 869 | 300,000 | 869 |
| 2006-04-18 | 830 | 857 | 830 | 854 | 183,000 | 854 |
| 2006-04-17 | 866 | 871 | 846 | 848 | 281,000 | 848 |
| 2006-04-14 | 887 | 887 | 869 | 873 | 494,000 | 873 |
| 2006-04-13 | 866 | 886 | 865 | 877 | 683,000 | 877 |
| 2006-04-12 | 853 | 878 | 853 | 862 | 330,000 | 862 |
| 2006-04-11 | 870 | 880 | 845 | 863 | 434,000 | 863 |
| 2006-04-10 | 863 | 882 | 853 | 875 | 774,000 | 875 |
| 2006-04-07 | 859 | 863 | 847 | 863 | 498,000 | 863 |
| 2006-04-06 | 829 | 864 | 827 | 860 | 940,000 | 860 |
| 2006-04-05 | 846 | 853 | 817 | 819 | 535,000 | 819 |
| 2006-04-04 | 820 | 860 | 814 | 845 | 1,380,000 | 845 |
| 2006-04-03 | 828 | 828 | 813 | 821 | 311,000 | 821 |
| 2006-03-31 | 806 | 826 | 806 | 819 | 413,000 | 819 |
| 2006-03-30 | 834 | 835 | 819 | 826 | 419,000 | 826 |
| 2006-03-29 | 815 | 830 | 812 | 827 | 244,000 | 827 |
| 2006-03-28 | 815 | 837 | 806 | 832 | 362,000 | 832 |
| 2006-03-27 | 821 | 821 | 806 | 817 | 386,000 | 817 |
| 2006-03-24 | 810 | 825 | 802 | 813 | 1,108,000 | 813 |
| 2006-03-23 | 775 | 806 | 775 | 800 | 763,000 | 800 |
| 2006-03-22 | 763 | 769 | 758 | 761 | 239,000 | 761 |
| 2006-03-20 | 763 | 776 | 755 | 771 | 392,000 | 771 |
| 2006-03-17 | 749 | 766 | 733 | 763 | 537,000 | 763 |
| 2006-03-16 | 771 | 772 | 753 | 756 | 305,000 | 756 |
| 2006-03-15 | 780 | 780 | 765 | 770 | 446,000 | 770 |
| 2006-03-14 | 778 | 783 | 770 | 775 | 454,000 | 775 |
| 2006-03-13 | 770 | 779 | 769 | 779 | 479,000 | 779 |
| 2006-03-10 | 776 | 793 | 751 | 761 | 685,000 | 761 |
| 2006-03-09 | 781 | 798 | 770 | 780 | 518,000 | 780 |
| 2006-03-08 | 755 | 784 | 745 | 781 | 490,000 | 781 |
| 2006-03-07 | 787 | 787 | 747 | 764 | 615,000 | 764 |
| 2006-03-06 | 730 | 785 | 730 | 781 | 707,000 | 781 |
| 2006-03-03 | 751 | 775 | 730 | 735 | 952,000 | 735 |
| 2006-03-02 | 810 | 817 | 763 | 773 | 815,000 | 773 |
| 2006-03-01 | 848 | 848 | 790 | 800 | 1,621,000 | 800 |
| 2006-02-28 | 835 | 847 | 808 | 828 | 1,451,000 | 828 |
| 2006-02-27 | 805 | 823 | 759 | 786 | 699,000 | 786 |
| 2006-02-24 | 795 | 809 | 780 | 805 | 640,000 | 805 |
| 2006-02-23 | 776 | 813 | 772 | 810 | 1,107,000 | 810 |
| 2006-02-22 | 739 | 780 | 735 | 777 | 1,040,000 | 777 |
| 2006-02-21 | 682 | 740 | 682 | 740 | 504,000 | 740 |
| 2006-02-20 | 698 | 700 | 652 | 681 | 576,000 | 681 |
| 2006-02-17 | 728 | 737 | 705 | 720 | 641,000 | 720 |
| 2006-02-16 | 700 | 750 | 691 | 743 | 1,285,000 | 743 |
| 2006-02-15 | 688 | 698 | 663 | 686 | 556,000 | 686 |
| 2006-02-14 | 628 | 675 | 621 | 668 | 535,000 | 668 |
| 2006-02-13 | 668 | 668 | 638 | 638 | 417,000 | 638 |
| 2006-02-10 | 664 | 681 | 635 | 668 | 648,000 | 668 |
| 2006-02-09 | 723 | 738 | 656 | 677 | 1,043,000 | 677 |
| 2006-02-08 | 749 | 749 | 721 | 722 | 762,000 | 722 |
| 2006-02-07 | 714 | 755 | 713 | 748 | 983,000 | 748 |
| 2006-02-06 | 710 | 715 | 698 | 712 | 558,000 | 712 |
| 2006-02-03 | 712 | 719 | 692 | 709 | 743,000 | 709 |
| 2006-02-02 | 662 | 740 | 659 | 712 | 2,387,000 | 712 |
| 2006-02-01 | 649 | 666 | 640 | 642 | 949,000 | 642 |
| 2006-01-31 | 650 | 653 | 642 | 649 | 444,000 | 649 |
| 2006-01-30 | 633 | 661 | 622 | 650 | 973,000 | 650 |
| 2006-01-27 | 639 | 644 | 623 | 643 | 1,410,000 | 643 |
| 2006-01-26 | 624 | 650 | 612 | 647 | 3,689,000 | 647 |
| 2006-01-25 | 574 | 574 | 574 | 574 | 280,000 | 574 |
| 2006-01-24 | 486 | 499 | 481 | 494 | 215,000 | 494 |
| 2006-01-23 | 482 | 488 | 471 | 486 | 192,000 | 486 |
| 2006-01-20 | 506 | 507 | 475 | 487 | 247,000 | 487 |
| 2006-01-19 | 479 | 509 | 479 | 488 | 279,000 | 488 |
| 2006-01-18 | 515 | 516 | 474 | 509 | 329,000 | 509 |
| 2006-01-17 | 510 | 527 | 502 | 521 | 348,000 | 521 |
| 2006-01-16 | 520 | 523 | 511 | 513 | 103,000 | 513 |
| 2006-01-13 | 520 | 527 | 517 | 519 | 200,000 | 519 |
| 2006-01-12 | 502 | 518 | 502 | 518 | 376,000 | 518 |
| 2006-01-11 | 499 | 505 | 496 | 498 | 266,000 | 498 |
| 2006-01-10 | 495 | 498 | 494 | 498 | 315,000 | 498 |
| 2006-01-06 | 495 | 495 | 489 | 493 | 85,000 | 493 |
| 2006-01-05 | 475 | 496 | 473 | 494 | 305,000 | 494 |
| 2006-01-04 | 473 | 480 | 471 | 476 | 36,000 | 476 |
分割・併合履歴 ： なし
