4047 関東電化工業(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 353 | 353 | 339 | 341 | 812,000 | 341 |
| 2008-12-29 | 349 | 378 | 349 | 353 | 2,236,000 | 353 |
| 2008-12-26 | 330 | 355 | 329 | 351 | 3,401,000 | 351 |
| 2008-12-25 | 303 | 320 | 301 | 320 | 659,000 | 320 |
| 2008-12-24 | 314 | 319 | 307 | 308 | 771,000 | 308 |
| 2008-12-22 | 324 | 327 | 310 | 318 | 1,763,000 | 318 |
| 2008-12-19 | 297 | 324 | 295 | 314 | 5,187,000 | 314 |
| 2008-12-18 | 261 | 285 | 259 | 282 | 1,667,000 | 282 |
| 2008-12-17 | 254 | 259 | 247 | 252 | 442,000 | 252 |
| 2008-12-16 | 234 | 249 | 231 | 249 | 373,000 | 249 |
| 2008-12-15 | 232 | 236 | 230 | 235 | 158,000 | 235 |
| 2008-12-12 | 230 | 237 | 225 | 226 | 344,000 | 226 |
| 2008-12-11 | 236 | 239 | 232 | 235 | 190,000 | 235 |
| 2008-12-10 | 230 | 237 | 230 | 235 | 168,000 | 235 |
| 2008-12-09 | 238 | 242 | 233 | 235 | 131,000 | 235 |
| 2008-12-08 | 227 | 234 | 227 | 233 | 114,000 | 233 |
| 2008-12-05 | 220 | 228 | 220 | 226 | 200,000 | 226 |
| 2008-12-04 | 225 | 227 | 218 | 220 | 139,000 | 220 |
| 2008-12-03 | 225 | 229 | 220 | 223 | 150,000 | 223 |
| 2008-12-02 | 232 | 233 | 221 | 221 | 303,000 | 221 |
| 2008-12-01 | 236 | 253 | 236 | 240 | 572,000 | 240 |
| 2008-11-28 | 223 | 231 | 221 | 231 | 199,000 | 231 |
| 2008-11-27 | 221 | 224 | 216 | 218 | 262,000 | 218 |
| 2008-11-26 | 223 | 225 | 215 | 216 | 285,000 | 216 |
| 2008-11-25 | 228 | 231 | 218 | 225 | 465,000 | 225 |
| 2008-11-21 | 212 | 219 | 208 | 217 | 647,000 | 217 |
| 2008-11-20 | 241 | 241 | 225 | 227 | 255,000 | 227 |
| 2008-11-19 | 257 | 259 | 245 | 248 | 202,000 | 248 |
| 2008-11-18 | 255 | 258 | 250 | 253 | 106,000 | 253 |
| 2008-11-17 | 250 | 261 | 248 | 254 | 182,000 | 254 |
| 2008-11-14 | 260 | 263 | 251 | 252 | 117,000 | 252 |
| 2008-11-13 | 260 | 260 | 247 | 247 | 299,000 | 247 |
| 2008-11-12 | 262 | 273 | 262 | 265 | 209,000 | 265 |
| 2008-11-11 | 270 | 276 | 266 | 270 | 249,000 | 270 |
| 2008-11-10 | 277 | 278 | 267 | 272 | 237,000 | 272 |
| 2008-11-07 | 246 | 272 | 246 | 263 | 373,000 | 263 |
| 2008-11-06 | 265 | 270 | 260 | 266 | 448,000 | 266 |
| 2008-11-05 | 265 | 290 | 259 | 289 | 674,000 | 289 |
| 2008-11-04 | 240 | 253 | 240 | 250 | 627,000 | 250 |
| 2008-10-31 | 247 | 247 | 228 | 231 | 669,000 | 231 |
| 2008-10-30 | 228 | 248 | 228 | 248 | 677,000 | 248 |
| 2008-10-29 | 241 | 241 | 220 | 233 | 561,000 | 233 |
| 2008-10-28 | 201 | 219 | 200 | 216 | 641,000 | 216 |
| 2008-10-27 | 221 | 238 | 201 | 202 | 570,000 | 202 |
| 2008-10-24 | 251 | 251 | 223 | 224 | 507,000 | 224 |
| 2008-10-23 | 233 | 248 | 226 | 248 | 490,000 | 248 |
| 2008-10-22 | 270 | 272 | 241 | 244 | 698,000 | 244 |
| 2008-10-21 | 292 | 295 | 275 | 280 | 373,000 | 280 |
| 2008-10-20 | 281 | 293 | 272 | 282 | 567,000 | 282 |
| 2008-10-17 | 269 | 280 | 260 | 272 | 325,000 | 272 |
| 2008-10-16 | 263 | 273 | 257 | 261 | 441,000 | 261 |
| 2008-10-15 | 272 | 288 | 268 | 288 | 457,000 | 288 |
| 2008-10-14 | 283 | 284 | 271 | 280 | 557,000 | 280 |
| 2008-10-10 | 236 | 244 | 220 | 233 | 626,000 | 233 |
| 2008-10-09 | 228 | 256 | 228 | 244 | 651,000 | 244 |
| 2008-10-08 | 260 | 264 | 230 | 233 | 743,000 | 233 |
| 2008-10-07 | 239 | 266 | 239 | 266 | 645,000 | 266 |
| 2008-10-06 | 293 | 293 | 262 | 266 | 614,000 | 266 |
| 2008-10-03 | 317 | 318 | 297 | 303 | 666,000 | 303 |
| 2008-10-02 | 330 | 335 | 316 | 318 | 505,000 | 318 |
| 2008-10-01 | 356 | 358 | 325 | 330 | 1,156,000 | 330 |
| 2008-09-30 | 360 | 379 | 356 | 379 | 309,000 | 379 |
| 2008-09-29 | 402 | 407 | 381 | 385 | 207,000 | 385 |
| 2008-09-26 | 421 | 423 | 399 | 402 | 401,000 | 402 |
| 2008-09-25 | 420 | 429 | 416 | 419 | 250,000 | 419 |
| 2008-09-24 | 400 | 425 | 394 | 425 | 343,000 | 425 |
| 2008-09-22 | 415 | 422 | 412 | 415 | 379,000 | 415 |
| 2008-09-19 | 407 | 417 | 404 | 412 | 480,000 | 412 |
| 2008-09-18 | 359 | 397 | 342 | 397 | 793,000 | 397 |
| 2008-09-17 | 376 | 380 | 366 | 369 | 399,000 | 369 |
| 2008-09-16 | 372 | 372 | 361 | 365 | 500,000 | 365 |
| 2008-09-12 | 396 | 398 | 391 | 397 | 263,000 | 397 |
| 2008-09-11 | 389 | 400 | 378 | 384 | 412,000 | 384 |
| 2008-09-10 | 401 | 405 | 386 | 390 | 563,000 | 390 |
| 2008-09-09 | 424 | 424 | 411 | 414 | 205,000 | 414 |
| 2008-09-08 | 423 | 429 | 411 | 425 | 473,000 | 425 |
| 2008-09-05 | 403 | 415 | 402 | 414 | 363,000 | 414 |
| 2008-09-04 | 441 | 445 | 415 | 423 | 377,000 | 423 |
| 2008-09-03 | 466 | 469 | 440 | 444 | 329,000 | 444 |
| 2008-09-02 | 480 | 483 | 451 | 456 | 497,000 | 456 |
| 2008-09-01 | 499 | 499 | 482 | 483 | 219,000 | 483 |
| 2008-08-29 | 498 | 502 | 494 | 498 | 202,000 | 498 |
| 2008-08-28 | 508 | 510 | 490 | 492 | 250,000 | 492 |
| 2008-08-27 | 518 | 521 | 504 | 505 | 224,000 | 505 |
| 2008-08-26 | 517 | 520 | 513 | 518 | 154,000 | 518 |
| 2008-08-25 | 537 | 544 | 523 | 525 | 295,000 | 525 |
| 2008-08-22 | 553 | 555 | 529 | 532 | 378,000 | 532 |
| 2008-08-21 | 576 | 579 | 559 | 563 | 217,000 | 563 |
| 2008-08-20 | 570 | 585 | 568 | 585 | 156,000 | 585 |
| 2008-08-19 | 589 | 592 | 580 | 580 | 173,000 | 580 |
| 2008-08-18 | 576 | 594 | 570 | 591 | 276,000 | 591 |
| 2008-08-15 | 576 | 576 | 563 | 568 | 119,000 | 568 |
| 2008-08-14 | 555 | 567 | 553 | 566 | 190,000 | 566 |
| 2008-08-13 | 556 | 569 | 555 | 562 | 254,000 | 562 |
| 2008-08-12 | 575 | 598 | 572 | 573 | 692,000 | 573 |
| 2008-08-11 | 533 | 547 | 530 | 545 | 202,000 | 545 |
| 2008-08-08 | 524 | 527 | 513 | 520 | 200,000 | 520 |
| 2008-08-07 | 544 | 545 | 519 | 520 | 237,000 | 520 |
| 2008-08-06 | 538 | 551 | 537 | 546 | 150,000 | 546 |
| 2008-08-05 | 532 | 540 | 519 | 520 | 258,000 | 520 |
| 2008-08-04 | 566 | 569 | 536 | 536 | 277,000 | 536 |
| 2008-08-01 | 588 | 593 | 570 | 575 | 178,000 | 575 |
| 2008-07-31 | 599 | 604 | 585 | 598 | 199,000 | 598 |
| 2008-07-30 | 587 | 592 | 583 | 590 | 121,000 | 590 |
| 2008-07-29 | 566 | 582 | 564 | 577 | 160,000 | 577 |
| 2008-07-28 | 597 | 597 | 575 | 580 | 237,000 | 580 |
| 2008-07-25 | 591 | 598 | 586 | 587 | 239,000 | 587 |
| 2008-07-24 | 601 | 607 | 598 | 601 | 361,000 | 601 |
| 2008-07-23 | 575 | 593 | 575 | 589 | 241,000 | 589 |
| 2008-07-22 | 571 | 573 | 550 | 572 | 243,000 | 572 |
| 2008-07-18 | 571 | 576 | 558 | 561 | 194,000 | 561 |
| 2008-07-17 | 567 | 570 | 558 | 566 | 227,000 | 566 |
| 2008-07-16 | 560 | 563 | 550 | 553 | 210,000 | 553 |
| 2008-07-15 | 560 | 568 | 555 | 562 | 254,000 | 562 |
| 2008-07-14 | 569 | 584 | 563 | 566 | 367,000 | 566 |
| 2008-07-11 | 580 | 589 | 566 | 579 | 478,000 | 579 |
| 2008-07-10 | 556 | 584 | 554 | 567 | 331,000 | 567 |
| 2008-07-09 | 581 | 590 | 564 | 567 | 289,000 | 567 |
| 2008-07-08 | 596 | 598 | 563 | 571 | 478,000 | 571 |
| 2008-07-07 | 595 | 608 | 580 | 604 | 266,000 | 604 |
| 2008-07-04 | 601 | 609 | 590 | 600 | 314,000 | 600 |
| 2008-07-03 | 601 | 604 | 587 | 593 | 578,000 | 593 |
| 2008-07-02 | 630 | 640 | 617 | 621 | 464,000 | 621 |
| 2008-07-01 | 632 | 654 | 615 | 620 | 799,000 | 620 |
| 2008-06-30 | 648 | 655 | 638 | 641 | 418,000 | 641 |
| 2008-06-27 | 639 | 657 | 630 | 652 | 475,000 | 652 |
| 2008-06-26 | 672 | 673 | 654 | 659 | 850,000 | 659 |
| 2008-06-25 | 657 | 675 | 646 | 657 | 1,311,000 | 657 |
| 2008-06-24 | 712 | 718 | 651 | 657 | 2,042,000 | 657 |
| 2008-06-23 | 695 | 719 | 681 | 709 | 1,437,000 | 709 |
| 2008-06-20 | 734 | 740 | 693 | 705 | 1,765,000 | 705 |
| 2008-06-19 | 737 | 748 | 709 | 714 | 2,994,000 | 714 |
| 2008-06-18 | 658 | 740 | 657 | 717 | 3,434,000 | 717 |
| 2008-06-17 | 623 | 649 | 623 | 648 | 620,000 | 648 |
| 2008-06-16 | 615 | 639 | 612 | 633 | 426,000 | 633 |
| 2008-06-13 | 636 | 636 | 608 | 614 | 597,000 | 614 |
| 2008-06-12 | 628 | 649 | 626 | 642 | 377,000 | 642 |
| 2008-06-11 | 630 | 652 | 623 | 645 | 376,000 | 645 |
| 2008-06-10 | 659 | 662 | 629 | 633 | 325,000 | 633 |
| 2008-06-09 | 642 | 672 | 635 | 663 | 372,000 | 663 |
| 2008-06-06 | 672 | 672 | 649 | 657 | 498,000 | 657 |
| 2008-06-05 | 664 | 672 | 653 | 667 | 543,000 | 667 |
| 2008-06-04 | 666 | 684 | 642 | 654 | 1,355,000 | 654 |
| 2008-06-03 | 590 | 648 | 586 | 640 | 726,000 | 640 |
| 2008-06-02 | 566 | 607 | 563 | 600 | 752,000 | 600 |
| 2008-05-30 | 553 | 561 | 548 | 559 | 422,000 | 559 |
| 2008-05-29 | 551 | 557 | 541 | 555 | 185,000 | 555 |
| 2008-05-28 | 553 | 553 | 537 | 541 | 261,000 | 541 |
| 2008-05-27 | 526 | 537 | 525 | 535 | 237,000 | 535 |
| 2008-05-26 | 537 | 544 | 530 | 531 | 516,000 | 531 |
| 2008-05-23 | 550 | 553 | 543 | 547 | 170,000 | 547 |
| 2008-05-22 | 533 | 546 | 528 | 544 | 237,000 | 544 |
| 2008-05-21 | 550 | 555 | 541 | 541 | 212,000 | 541 |
| 2008-05-20 | 561 | 561 | 553 | 556 | 181,000 | 556 |
| 2008-05-19 | 580 | 581 | 554 | 561 | 683,000 | 561 |
| 2008-05-16 | 584 | 586 | 551 | 583 | 1,021,000 | 583 |
| 2008-05-15 | 591 | 617 | 591 | 613 | 426,000 | 613 |
| 2008-05-14 | 573 | 585 | 570 | 581 | 197,000 | 581 |
| 2008-05-13 | 579 | 587 | 572 | 581 | 145,000 | 581 |
| 2008-05-12 | 572 | 582 | 565 | 582 | 118,000 | 582 |
| 2008-05-09 | 583 | 584 | 570 | 570 | 162,000 | 570 |
| 2008-05-08 | 582 | 588 | 580 | 581 | 137,000 | 581 |
| 2008-05-07 | 591 | 598 | 580 | 584 | 179,000 | 584 |
| 2008-05-02 | 578 | 594 | 574 | 594 | 170,000 | 594 |
| 2008-05-01 | 580 | 580 | 568 | 576 | 184,000 | 576 |
| 2008-04-30 | 580 | 586 | 569 | 580 | 146,000 | 580 |
| 2008-04-28 | 576 | 581 | 570 | 579 | 100,000 | 579 |
| 2008-04-25 | 561 | 579 | 561 | 573 | 228,000 | 573 |
| 2008-04-24 | 558 | 568 | 553 | 554 | 180,000 | 554 |
| 2008-04-23 | 554 | 562 | 551 | 557 | 113,000 | 557 |
| 2008-04-22 | 541 | 563 | 537 | 554 | 246,000 | 554 |
| 2008-04-21 | 561 | 561 | 532 | 544 | 257,000 | 544 |
| 2008-04-18 | 551 | 558 | 544 | 557 | 114,000 | 557 |
| 2008-04-17 | 557 | 566 | 548 | 551 | 107,000 | 551 |
| 2008-04-16 | 541 | 551 | 539 | 547 | 157,000 | 547 |
| 2008-04-15 | 555 | 556 | 534 | 534 | 266,000 | 534 |
| 2008-04-14 | 550 | 560 | 543 | 557 | 110,000 | 557 |
| 2008-04-11 | 579 | 579 | 566 | 574 | 120,000 | 574 |
| 2008-04-10 | 567 | 572 | 558 | 560 | 169,000 | 560 |
| 2008-04-09 | 583 | 588 | 562 | 567 | 186,000 | 567 |
| 2008-04-08 | 585 | 591 | 567 | 569 | 208,000 | 569 |
| 2008-04-07 | 587 | 603 | 572 | 595 | 247,000 | 595 |
| 2008-04-04 | 584 | 586 | 577 | 579 | 142,000 | 579 |
| 2008-04-03 | 571 | 585 | 564 | 583 | 235,000 | 583 |
| 2008-04-02 | 558 | 564 | 557 | 562 | 111,000 | 562 |
| 2008-04-01 | 549 | 554 | 533 | 545 | 203,000 | 545 |
| 2008-03-31 | 546 | 557 | 538 | 549 | 207,000 | 549 |
| 2008-03-28 | 555 | 557 | 542 | 554 | 106,000 | 554 |
| 2008-03-27 | 555 | 560 | 538 | 548 | 199,000 | 548 |
| 2008-03-26 | 556 | 564 | 552 | 561 | 94,000 | 561 |
| 2008-03-25 | 568 | 573 | 552 | 564 | 196,000 | 564 |
| 2008-03-24 | 549 | 566 | 538 | 558 | 121,000 | 558 |
| 2008-03-21 | 531 | 555 | 531 | 554 | 187,000 | 554 |
| 2008-03-19 | 524 | 534 | 513 | 521 | 134,000 | 521 |
| 2008-03-18 | 517 | 524 | 499 | 515 | 166,000 | 515 |
| 2008-03-17 | 518 | 520 | 494 | 510 | 206,000 | 510 |
| 2008-03-14 | 548 | 548 | 534 | 535 | 195,000 | 535 |
| 2008-03-13 | 561 | 566 | 546 | 548 | 196,000 | 548 |
| 2008-03-12 | 569 | 576 | 564 | 571 | 220,000 | 571 |
| 2008-03-11 | 539 | 558 | 530 | 552 | 283,000 | 552 |
| 2008-03-10 | 575 | 575 | 550 | 555 | 316,000 | 555 |
| 2008-03-07 | 572 | 592 | 571 | 582 | 179,000 | 582 |
| 2008-03-06 | 573 | 602 | 573 | 597 | 231,000 | 597 |
| 2008-03-05 | 586 | 588 | 571 | 572 | 359,000 | 572 |
| 2008-03-04 | 579 | 605 | 577 | 596 | 313,000 | 596 |
| 2008-03-03 | 577 | 592 | 572 | 581 | 276,000 | 581 |
| 2008-02-29 | 595 | 603 | 590 | 597 | 267,000 | 597 |
| 2008-02-28 | 589 | 615 | 588 | 611 | 432,000 | 611 |
| 2008-02-27 | 567 | 589 | 567 | 588 | 241,000 | 588 |
| 2008-02-26 | 580 | 587 | 562 | 562 | 166,000 | 562 |
| 2008-02-25 | 546 | 573 | 546 | 572 | 291,000 | 572 |
| 2008-02-22 | 540 | 557 | 540 | 551 | 240,000 | 551 |
| 2008-02-21 | 540 | 558 | 540 | 550 | 344,000 | 550 |
| 2008-02-20 | 545 | 546 | 529 | 530 | 524,000 | 530 |
| 2008-02-19 | 544 | 544 | 530 | 536 | 234,000 | 536 |
| 2008-02-18 | 575 | 578 | 536 | 541 | 361,000 | 541 |
| 2008-02-15 | 505 | 539 | 504 | 535 | 508,000 | 535 |
| 2008-02-14 | 499 | 521 | 499 | 521 | 391,000 | 521 |
| 2008-02-13 | 495 | 499 | 492 | 494 | 621,000 | 494 |
| 2008-02-12 | 501 | 509 | 495 | 501 | 254,000 | 501 |
| 2008-02-08 | 510 | 515 | 501 | 510 | 385,000 | 510 |
| 2008-02-07 | 511 | 523 | 503 | 523 | 353,000 | 523 |
| 2008-02-06 | 518 | 527 | 515 | 515 | 301,000 | 515 |
| 2008-02-05 | 520 | 542 | 520 | 537 | 377,000 | 537 |
| 2008-02-04 | 522 | 534 | 516 | 518 | 214,000 | 518 |
| 2008-02-01 | 529 | 533 | 516 | 516 | 360,000 | 516 |
| 2008-01-31 | 481 | 509 | 481 | 509 | 285,000 | 509 |
| 2008-01-30 | 518 | 519 | 487 | 488 | 222,000 | 488 |
| 2008-01-29 | 509 | 515 | 502 | 509 | 222,000 | 509 |
| 2008-01-28 | 509 | 513 | 487 | 490 | 284,000 | 490 |
| 2008-01-25 | 511 | 518 | 506 | 514 | 228,000 | 514 |
| 2008-01-24 | 492 | 501 | 489 | 493 | 317,000 | 493 |
| 2008-01-23 | 482 | 489 | 475 | 484 | 290,000 | 484 |
| 2008-01-22 | 485 | 485 | 462 | 464 | 457,000 | 464 |
| 2008-01-21 | 531 | 534 | 505 | 507 | 419,000 | 507 |
| 2008-01-18 | 530 | 542 | 515 | 541 | 568,000 | 541 |
| 2008-01-17 | 530 | 554 | 516 | 537 | 797,000 | 537 |
| 2008-01-16 | 533 | 568 | 533 | 538 | 514,000 | 538 |
| 2008-01-15 | 613 | 623 | 592 | 593 | 420,000 | 593 |
| 2008-01-11 | 645 | 645 | 614 | 614 | 294,000 | 614 |
| 2008-01-10 | 656 | 657 | 644 | 649 | 165,000 | 649 |
| 2008-01-09 | 633 | 664 | 623 | 660 | 430,000 | 660 |
| 2008-01-08 | 643 | 650 | 632 | 643 | 294,000 | 643 |
| 2008-01-07 | 638 | 650 | 629 | 645 | 373,000 | 645 |
| 2008-01-04 | 660 | 660 | 639 | 658 | 237,000 | 658 |
分割・併合履歴 ： なし
