4047 関東電化工業(株) の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 681 | 684 | 668 | 668 | 157,000 | 668 |
| 2007-12-27 | 695 | 695 | 685 | 688 | 204,000 | 688 |
| 2007-12-26 | 686 | 697 | 685 | 697 | 283,000 | 697 |
| 2007-12-25 | 693 | 698 | 678 | 679 | 350,000 | 679 |
| 2007-12-21 | 670 | 679 | 654 | 679 | 416,000 | 679 |
| 2007-12-20 | 679 | 679 | 670 | 678 | 375,000 | 678 |
| 2007-12-19 | 685 | 689 | 680 | 684 | 685,000 | 684 |
| 2007-12-18 | 644 | 680 | 638 | 680 | 829,000 | 680 |
| 2007-12-17 | 640 | 657 | 639 | 640 | 436,000 | 640 |
| 2007-12-14 | 641 | 647 | 624 | 639 | 431,000 | 639 |
| 2007-12-13 | 633 | 653 | 620 | 646 | 518,000 | 646 |
| 2007-12-12 | 630 | 641 | 626 | 638 | 144,000 | 638 |
| 2007-12-11 | 644 | 646 | 639 | 642 | 177,000 | 642 |
| 2007-12-10 | 648 | 650 | 634 | 643 | 155,000 | 643 |
| 2007-12-07 | 622 | 644 | 622 | 644 | 243,000 | 644 |
| 2007-12-06 | 624 | 633 | 621 | 631 | 187,000 | 631 |
| 2007-12-05 | 614 | 623 | 613 | 620 | 195,000 | 620 |
| 2007-12-04 | 639 | 640 | 630 | 632 | 159,000 | 632 |
| 2007-12-03 | 647 | 653 | 630 | 637 | 256,000 | 637 |
| 2007-11-30 | 638 | 650 | 633 | 646 | 311,000 | 646 |
| 2007-11-29 | 630 | 648 | 630 | 648 | 423,000 | 648 |
| 2007-11-28 | 587 | 625 | 587 | 625 | 541,000 | 625 |
| 2007-11-27 | 573 | 613 | 568 | 590 | 428,000 | 590 |
| 2007-11-26 | 586 | 595 | 575 | 583 | 319,000 | 583 |
| 2007-11-22 | 585 | 595 | 571 | 583 | 309,000 | 583 |
| 2007-11-21 | 597 | 610 | 592 | 595 | 417,000 | 595 |
| 2007-11-20 | 577 | 601 | 575 | 598 | 371,000 | 598 |
| 2007-11-19 | 605 | 610 | 589 | 591 | 238,000 | 591 |
| 2007-11-16 | 593 | 611 | 589 | 604 | 676,000 | 604 |
| 2007-11-15 | 575 | 592 | 575 | 591 | 346,000 | 591 |
| 2007-11-14 | 565 | 577 | 564 | 574 | 178,000 | 574 |
| 2007-11-13 | 560 | 561 | 547 | 547 | 175,000 | 547 |
| 2007-11-12 | 552 | 563 | 547 | 556 | 347,000 | 556 |
| 2007-11-09 | 579 | 587 | 558 | 570 | 619,000 | 570 |
| 2007-11-08 | 523 | 534 | 523 | 532 | 193,000 | 532 |
| 2007-11-07 | 551 | 557 | 546 | 547 | 190,000 | 547 |
| 2007-11-06 | 556 | 568 | 556 | 561 | 132,000 | 561 |
| 2007-11-05 | 574 | 575 | 565 | 566 | 120,000 | 566 |
| 2007-11-02 | 561 | 579 | 560 | 574 | 165,000 | 574 |
| 2007-11-01 | 579 | 581 | 574 | 576 | 129,000 | 576 |
| 2007-10-31 | 575 | 579 | 565 | 578 | 138,000 | 578 |
| 2007-10-30 | 563 | 571 | 556 | 567 | 250,000 | 567 |
| 2007-10-29 | 552 | 563 | 552 | 559 | 137,000 | 559 |
| 2007-10-26 | 560 | 563 | 541 | 552 | 360,000 | 552 |
| 2007-10-25 | 527 | 530 | 524 | 526 | 145,000 | 526 |
| 2007-10-24 | 531 | 540 | 527 | 532 | 198,000 | 532 |
| 2007-10-23 | 522 | 535 | 515 | 531 | 322,000 | 531 |
| 2007-10-22 | 525 | 533 | 522 | 528 | 178,000 | 528 |
| 2007-10-19 | 555 | 555 | 545 | 548 | 165,000 | 548 |
| 2007-10-18 | 555 | 559 | 547 | 555 | 178,000 | 555 |
| 2007-10-17 | 541 | 555 | 541 | 551 | 206,000 | 551 |
| 2007-10-16 | 540 | 558 | 540 | 547 | 225,000 | 547 |
| 2007-10-15 | 558 | 560 | 532 | 547 | 263,000 | 547 |
| 2007-10-12 | 559 | 561 | 556 | 557 | 149,000 | 557 |
| 2007-10-11 | 564 | 564 | 551 | 558 | 241,000 | 558 |
| 2007-10-10 | 563 | 569 | 562 | 562 | 82,000 | 562 |
| 2007-10-09 | 570 | 573 | 561 | 561 | 235,000 | 561 |
| 2007-10-05 | 576 | 576 | 568 | 569 | 142,000 | 569 |
| 2007-10-04 | 584 | 587 | 572 | 575 | 99,000 | 575 |
| 2007-10-03 | 575 | 590 | 572 | 585 | 177,000 | 585 |
| 2007-10-02 | 575 | 587 | 566 | 575 | 270,000 | 575 |
| 2007-10-01 | 580 | 581 | 572 | 575 | 162,000 | 575 |
| 2007-09-28 | 573 | 605 | 573 | 590 | 322,000 | 590 |
| 2007-09-27 | 556 | 571 | 556 | 571 | 124,000 | 571 |
| 2007-09-26 | 542 | 555 | 536 | 555 | 179,000 | 555 |
| 2007-09-25 | 550 | 557 | 535 | 542 | 193,000 | 542 |
| 2007-09-21 | 526 | 545 | 526 | 545 | 239,000 | 545 |
| 2007-09-20 | 536 | 540 | 528 | 536 | 162,000 | 536 |
| 2007-09-19 | 515 | 531 | 514 | 531 | 207,000 | 531 |
| 2007-09-18 | 519 | 520 | 510 | 512 | 148,000 | 512 |
| 2007-09-14 | 518 | 525 | 517 | 519 | 195,000 | 519 |
| 2007-09-13 | 521 | 526 | 516 | 520 | 205,000 | 520 |
| 2007-09-12 | 514 | 519 | 514 | 517 | 234,000 | 517 |
| 2007-09-11 | 521 | 523 | 516 | 518 | 307,000 | 518 |
| 2007-09-10 | 525 | 525 | 514 | 520 | 259,000 | 520 |
| 2007-09-07 | 539 | 546 | 527 | 536 | 253,000 | 536 |
| 2007-09-06 | 530 | 546 | 530 | 545 | 247,000 | 545 |
| 2007-09-05 | 555 | 559 | 540 | 542 | 159,000 | 542 |
| 2007-09-04 | 559 | 566 | 554 | 557 | 169,000 | 557 |
| 2007-09-03 | 566 | 568 | 555 | 559 | 206,000 | 559 |
| 2007-08-31 | 528 | 550 | 523 | 549 | 290,000 | 549 |
| 2007-08-30 | 531 | 539 | 518 | 522 | 277,000 | 522 |
| 2007-08-29 | 518 | 529 | 518 | 529 | 220,000 | 529 |
| 2007-08-28 | 520 | 549 | 520 | 545 | 606,000 | 545 |
| 2007-08-27 | 521 | 536 | 521 | 524 | 205,000 | 524 |
| 2007-08-24 | 537 | 538 | 529 | 531 | 196,000 | 531 |
| 2007-08-23 | 533 | 540 | 528 | 536 | 169,000 | 536 |
| 2007-08-22 | 519 | 540 | 519 | 529 | 346,000 | 529 |
| 2007-08-21 | 520 | 528 | 519 | 524 | 276,000 | 524 |
| 2007-08-20 | 521 | 530 | 517 | 521 | 271,000 | 521 |
| 2007-08-17 | 535 | 557 | 511 | 517 | 549,000 | 517 |
| 2007-08-16 | 560 | 565 | 520 | 545 | 628,000 | 545 |
| 2007-08-15 | 565 | 570 | 553 | 563 | 280,000 | 563 |
| 2007-08-14 | 585 | 587 | 567 | 571 | 315,000 | 571 |
| 2007-08-13 | 591 | 599 | 585 | 590 | 348,000 | 590 |
| 2007-08-10 | 601 | 637 | 598 | 599 | 709,000 | 599 |
| 2007-08-09 | 605 | 630 | 603 | 625 | 723,000 | 625 |
| 2007-08-08 | 591 | 600 | 585 | 590 | 442,000 | 590 |
| 2007-08-07 | 611 | 616 | 600 | 603 | 147,000 | 603 |
| 2007-08-06 | 601 | 611 | 598 | 610 | 180,000 | 610 |
| 2007-08-03 | 609 | 614 | 605 | 613 | 244,000 | 613 |
| 2007-08-02 | 604 | 608 | 588 | 602 | 274,000 | 602 |
| 2007-08-01 | 605 | 607 | 602 | 605 | 198,000 | 605 |
| 2007-07-31 | 605 | 616 | 601 | 616 | 191,000 | 616 |
| 2007-07-30 | 565 | 607 | 565 | 607 | 375,000 | 607 |
| 2007-07-27 | 595 | 595 | 576 | 584 | 301,000 | 584 |
| 2007-07-26 | 609 | 617 | 603 | 603 | 243,000 | 603 |
| 2007-07-25 | 608 | 612 | 605 | 610 | 116,000 | 610 |
| 2007-07-24 | 611 | 618 | 608 | 615 | 228,000 | 615 |
| 2007-07-23 | 605 | 610 | 600 | 606 | 275,000 | 606 |
| 2007-07-20 | 613 | 621 | 611 | 615 | 211,000 | 615 |
| 2007-07-19 | 607 | 616 | 607 | 613 | 224,000 | 613 |
| 2007-07-18 | 624 | 624 | 607 | 611 | 308,000 | 611 |
| 2007-07-17 | 634 | 638 | 627 | 627 | 228,000 | 627 |
| 2007-07-13 | 622 | 630 | 621 | 630 | 463,000 | 630 |
| 2007-07-12 | 630 | 633 | 620 | 622 | 254,000 | 622 |
| 2007-07-11 | 630 | 631 | 625 | 627 | 278,000 | 627 |
| 2007-07-10 | 643 | 643 | 634 | 636 | 290,000 | 636 |
| 2007-07-09 | 639 | 648 | 639 | 643 | 251,000 | 643 |
| 2007-07-06 | 634 | 639 | 629 | 637 | 336,000 | 637 |
| 2007-07-05 | 643 | 648 | 642 | 644 | 178,000 | 644 |
| 2007-07-04 | 651 | 651 | 642 | 643 | 184,000 | 643 |
| 2007-07-03 | 658 | 658 | 642 | 646 | 550,000 | 646 |
| 2007-07-02 | 651 | 658 | 648 | 657 | 412,000 | 657 |
| 2007-06-29 | 651 | 663 | 649 | 659 | 739,000 | 659 |
| 2007-06-28 | 635 | 659 | 634 | 659 | 905,000 | 659 |
| 2007-06-27 | 624 | 630 | 621 | 627 | 242,000 | 627 |
| 2007-06-26 | 631 | 633 | 617 | 624 | 293,000 | 624 |
| 2007-06-25 | 629 | 638 | 629 | 630 | 197,000 | 630 |
| 2007-06-22 | 630 | 636 | 629 | 636 | 245,000 | 636 |
| 2007-06-21 | 634 | 634 | 625 | 628 | 564,000 | 628 |
| 2007-06-20 | 635 | 641 | 633 | 640 | 272,000 | 640 |
| 2007-06-19 | 635 | 636 | 624 | 631 | 412,000 | 631 |
| 2007-06-18 | 647 | 647 | 626 | 639 | 460,000 | 639 |
| 2007-06-15 | 619 | 637 | 615 | 637 | 686,000 | 637 |
| 2007-06-14 | 592 | 615 | 588 | 615 | 666,000 | 615 |
| 2007-06-13 | 582 | 586 | 581 | 585 | 283,000 | 585 |
| 2007-06-12 | 589 | 589 | 581 | 588 | 486,000 | 588 |
| 2007-06-11 | 590 | 590 | 585 | 587 | 235,000 | 587 |
| 2007-06-08 | 590 | 590 | 581 | 584 | 310,000 | 584 |
| 2007-06-07 | 586 | 590 | 581 | 590 | 226,000 | 590 |
| 2007-06-06 | 587 | 597 | 576 | 595 | 566,000 | 595 |
| 2007-06-05 | 586 | 597 | 578 | 597 | 627,000 | 597 |
| 2007-06-04 | 581 | 595 | 576 | 576 | 703,000 | 576 |
| 2007-06-01 | 542 | 564 | 542 | 561 | 642,000 | 561 |
| 2007-05-31 | 538 | 540 | 534 | 536 | 302,000 | 536 |
| 2007-05-30 | 548 | 548 | 529 | 537 | 1,388,000 | 537 |
| 2007-05-29 | 550 | 551 | 540 | 550 | 499,000 | 550 |
| 2007-05-28 | 534 | 549 | 533 | 549 | 571,000 | 549 |
| 2007-05-25 | 538 | 538 | 526 | 532 | 361,000 | 532 |
| 2007-05-24 | 532 | 540 | 529 | 539 | 590,000 | 539 |
| 2007-05-23 | 523 | 529 | 522 | 525 | 436,000 | 525 |
| 2007-05-22 | 515 | 520 | 508 | 518 | 497,000 | 518 |
| 2007-05-21 | 520 | 520 | 508 | 512 | 351,000 | 512 |
| 2007-05-18 | 536 | 537 | 508 | 514 | 950,000 | 514 |
| 2007-05-17 | 553 | 563 | 534 | 535 | 963,000 | 535 |
| 2007-05-16 | 558 | 570 | 540 | 549 | 921,000 | 549 |
| 2007-05-15 | 625 | 625 | 605 | 608 | 328,000 | 608 |
| 2007-05-14 | 644 | 649 | 633 | 634 | 253,000 | 634 |
| 2007-05-11 | 649 | 649 | 635 | 641 | 289,000 | 641 |
| 2007-05-10 | 655 | 661 | 649 | 649 | 231,000 | 649 |
| 2007-05-09 | 645 | 653 | 645 | 653 | 195,000 | 653 |
| 2007-05-08 | 644 | 650 | 641 | 643 | 220,000 | 643 |
| 2007-05-07 | 660 | 660 | 643 | 645 | 258,000 | 645 |
| 2007-05-02 | 629 | 647 | 629 | 646 | 289,000 | 646 |
| 2007-05-01 | 631 | 633 | 625 | 629 | 104,000 | 629 |
| 2007-04-27 | 624 | 629 | 622 | 624 | 155,000 | 624 |
| 2007-04-26 | 620 | 635 | 616 | 623 | 307,000 | 623 |
| 2007-04-25 | 620 | 624 | 619 | 620 | 156,000 | 620 |
| 2007-04-24 | 621 | 622 | 613 | 619 | 191,000 | 619 |
| 2007-04-23 | 642 | 643 | 617 | 622 | 293,000 | 622 |
| 2007-04-20 | 641 | 645 | 633 | 634 | 192,000 | 634 |
| 2007-04-19 | 655 | 655 | 638 | 642 | 462,000 | 642 |
| 2007-04-18 | 653 | 664 | 653 | 658 | 149,000 | 658 |
| 2007-04-17 | 665 | 665 | 651 | 653 | 289,000 | 653 |
| 2007-04-16 | 668 | 668 | 660 | 661 | 275,000 | 661 |
| 2007-04-13 | 668 | 672 | 659 | 659 | 337,000 | 659 |
| 2007-04-12 | 669 | 670 | 658 | 659 | 318,000 | 659 |
| 2007-04-11 | 668 | 674 | 667 | 670 | 202,000 | 670 |
| 2007-04-10 | 676 | 676 | 667 | 667 | 277,000 | 667 |
| 2007-04-09 | 673 | 678 | 664 | 676 | 325,000 | 676 |
| 2007-04-06 | 662 | 676 | 662 | 665 | 302,000 | 665 |
| 2007-04-05 | 659 | 668 | 657 | 662 | 256,000 | 662 |
| 2007-04-04 | 660 | 660 | 654 | 658 | 480,000 | 658 |
| 2007-04-03 | 648 | 653 | 643 | 652 | 371,000 | 652 |
| 2007-04-02 | 680 | 684 | 644 | 646 | 851,000 | 646 |
| 2007-03-30 | 680 | 682 | 670 | 675 | 235,000 | 675 |
| 2007-03-29 | 672 | 673 | 663 | 671 | 851,000 | 671 |
| 2007-03-28 | 696 | 696 | 679 | 682 | 336,000 | 682 |
| 2007-03-27 | 695 | 703 | 692 | 695 | 249,000 | 695 |
| 2007-03-26 | 698 | 699 | 691 | 698 | 234,000 | 698 |
| 2007-03-23 | 701 | 706 | 685 | 693 | 732,000 | 693 |
| 2007-03-22 | 714 | 714 | 699 | 700 | 1,011,000 | 700 |
| 2007-03-20 | 710 | 715 | 708 | 713 | 441,000 | 713 |
| 2007-03-19 | 697 | 705 | 689 | 705 | 510,000 | 705 |
| 2007-03-16 | 685 | 698 | 674 | 692 | 716,000 | 692 |
| 2007-03-15 | 689 | 689 | 674 | 675 | 701,000 | 675 |
| 2007-03-14 | 682 | 684 | 669 | 669 | 722,000 | 669 |
| 2007-03-13 | 714 | 715 | 701 | 702 | 485,000 | 702 |
| 2007-03-12 | 710 | 714 | 697 | 702 | 673,000 | 702 |
| 2007-03-09 | 677 | 688 | 677 | 680 | 694,000 | 680 |
| 2007-03-08 | 670 | 684 | 660 | 667 | 1,597,000 | 667 |
| 2007-03-07 | 713 | 717 | 674 | 675 | 1,208,000 | 675 |
| 2007-03-06 | 689 | 704 | 680 | 700 | 705,000 | 700 |
| 2007-03-05 | 710 | 716 | 690 | 692 | 535,000 | 692 |
| 2007-03-02 | 739 | 743 | 724 | 729 | 438,000 | 729 |
| 2007-03-01 | 750 | 755 | 728 | 736 | 563,000 | 736 |
| 2007-02-28 | 712 | 746 | 710 | 742 | 741,000 | 742 |
| 2007-02-27 | 790 | 794 | 767 | 772 | 789,000 | 772 |
| 2007-02-26 | 765 | 790 | 765 | 789 | 1,194,000 | 789 |
| 2007-02-23 | 763 | 764 | 756 | 761 | 522,000 | 761 |
| 2007-02-22 | 752 | 762 | 750 | 751 | 652,000 | 751 |
| 2007-02-21 | 749 | 755 | 746 | 748 | 567,000 | 748 |
| 2007-02-20 | 756 | 757 | 740 | 746 | 894,000 | 746 |
| 2007-02-19 | 761 | 780 | 761 | 773 | 609,000 | 773 |
| 2007-02-16 | 777 | 785 | 760 | 760 | 1,211,000 | 760 |
| 2007-02-15 | 840 | 840 | 801 | 817 | 324,000 | 817 |
| 2007-02-14 | 816 | 838 | 816 | 830 | 342,000 | 830 |
| 2007-02-13 | 820 | 825 | 812 | 816 | 222,000 | 816 |
| 2007-02-09 | 816 | 828 | 816 | 821 | 124,000 | 821 |
| 2007-02-08 | 840 | 840 | 816 | 820 | 161,000 | 820 |
| 2007-02-07 | 835 | 840 | 805 | 840 | 313,000 | 840 |
| 2007-02-06 | 838 | 845 | 834 | 839 | 191,000 | 839 |
| 2007-02-05 | 842 | 842 | 833 | 842 | 236,000 | 842 |
| 2007-02-02 | 845 | 846 | 841 | 842 | 153,000 | 842 |
| 2007-02-01 | 836 | 847 | 831 | 846 | 225,000 | 846 |
| 2007-01-31 | 848 | 848 | 831 | 838 | 205,000 | 838 |
| 2007-01-30 | 838 | 851 | 826 | 844 | 398,000 | 844 |
| 2007-01-29 | 834 | 845 | 819 | 838 | 169,000 | 838 |
| 2007-01-26 | 832 | 835 | 826 | 834 | 248,000 | 834 |
| 2007-01-25 | 846 | 846 | 832 | 834 | 168,000 | 834 |
| 2007-01-24 | 844 | 849 | 837 | 844 | 310,000 | 844 |
| 2007-01-23 | 830 | 850 | 824 | 841 | 310,000 | 841 |
| 2007-01-22 | 836 | 837 | 829 | 836 | 142,000 | 836 |
| 2007-01-19 | 836 | 838 | 826 | 829 | 258,000 | 829 |
| 2007-01-18 | 825 | 837 | 824 | 836 | 490,000 | 836 |
| 2007-01-17 | 822 | 825 | 810 | 815 | 482,000 | 815 |
| 2007-01-16 | 825 | 830 | 818 | 822 | 379,000 | 822 |
| 2007-01-15 | 810 | 821 | 803 | 821 | 281,000 | 821 |
| 2007-01-12 | 797 | 811 | 792 | 808 | 274,000 | 808 |
| 2007-01-11 | 790 | 806 | 788 | 792 | 346,000 | 792 |
| 2007-01-10 | 807 | 808 | 791 | 793 | 378,000 | 793 |
| 2007-01-09 | 802 | 811 | 796 | 807 | 283,000 | 807 |
| 2007-01-05 | 820 | 820 | 799 | 802 | 341,000 | 802 |
| 2007-01-04 | 814 | 825 | 814 | 819 | 101,000 | 819 |
分割・併合履歴 ： なし
