4047 関東電化工業(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 698 | 698 | 675 | 694 | 300,000 | 694 |
| 2009-12-29 | 705 | 710 | 688 | 697 | 331,000 | 697 |
| 2009-12-28 | 715 | 715 | 700 | 704 | 343,000 | 704 |
| 2009-12-25 | 723 | 727 | 710 | 712 | 372,000 | 712 |
| 2009-12-24 | 729 | 730 | 716 | 727 | 474,000 | 727 |
| 2009-12-22 | 691 | 725 | 691 | 719 | 623,000 | 719 |
| 2009-12-21 | 688 | 696 | 679 | 691 | 543,000 | 691 |
| 2009-12-18 | 684 | 689 | 668 | 686 | 721,000 | 686 |
| 2009-12-17 | 715 | 715 | 690 | 692 | 394,000 | 692 |
| 2009-12-16 | 722 | 723 | 707 | 711 | 346,000 | 711 |
| 2009-12-15 | 721 | 725 | 708 | 713 | 510,000 | 713 |
| 2009-12-14 | 701 | 729 | 698 | 723 | 1,130,000 | 723 |
| 2009-12-11 | 680 | 701 | 668 | 700 | 628,000 | 700 |
| 2009-12-10 | 694 | 707 | 661 | 668 | 750,000 | 668 |
| 2009-12-09 | 691 | 707 | 688 | 698 | 608,000 | 698 |
| 2009-12-08 | 676 | 703 | 667 | 701 | 1,009,000 | 701 |
| 2009-12-07 | 690 | 698 | 677 | 682 | 711,000 | 682 |
| 2009-12-04 | 683 | 685 | 663 | 680 | 808,000 | 680 |
| 2009-12-03 | 663 | 688 | 650 | 685 | 1,388,000 | 685 |
| 2009-12-02 | 630 | 647 | 620 | 643 | 1,410,000 | 643 |
| 2009-12-01 | 578 | 636 | 571 | 633 | 1,641,000 | 633 |
| 2009-11-30 | 562 | 584 | 561 | 583 | 975,000 | 583 |
| 2009-11-27 | 539 | 558 | 532 | 540 | 1,096,000 | 540 |
| 2009-11-26 | 558 | 575 | 555 | 559 | 851,000 | 559 |
| 2009-11-25 | 542 | 583 | 535 | 575 | 1,366,000 | 575 |
| 2009-11-24 | 607 | 609 | 550 | 552 | 1,119,000 | 552 |
| 2009-11-20 | 584 | 618 | 579 | 598 | 1,079,000 | 598 |
| 2009-11-19 | 585 | 595 | 564 | 594 | 662,000 | 594 |
| 2009-11-18 | 584 | 592 | 555 | 575 | 1,097,000 | 575 |
| 2009-11-17 | 610 | 633 | 566 | 574 | 2,122,000 | 574 |
| 2009-11-16 | 675 | 675 | 615 | 615 | 2,070,000 | 615 |
| 2009-11-13 | 720 | 733 | 704 | 715 | 738,000 | 715 |
| 2009-11-12 | 760 | 764 | 736 | 736 | 476,000 | 736 |
| 2009-11-11 | 782 | 792 | 755 | 756 | 546,000 | 756 |
| 2009-11-10 | 784 | 796 | 773 | 777 | 837,000 | 777 |
| 2009-11-09 | 763 | 780 | 755 | 777 | 534,000 | 777 |
| 2009-11-06 | 772 | 777 | 762 | 771 | 764,000 | 771 |
| 2009-11-05 | 769 | 779 | 751 | 759 | 1,098,000 | 759 |
| 2009-11-04 | 748 | 760 | 742 | 749 | 549,000 | 749 |
| 2009-11-02 | 731 | 752 | 730 | 750 | 504,000 | 750 |
| 2009-10-30 | 749 | 756 | 733 | 752 | 615,000 | 752 |
| 2009-10-29 | 713 | 731 | 712 | 721 | 1,021,000 | 721 |
| 2009-10-28 | 771 | 774 | 730 | 733 | 851,000 | 733 |
| 2009-10-27 | 793 | 807 | 756 | 763 | 1,582,000 | 763 |
| 2009-10-26 | 767 | 800 | 767 | 800 | 1,802,000 | 800 |
| 2009-10-23 | 732 | 779 | 727 | 767 | 2,133,000 | 767 |
| 2009-10-22 | 728 | 735 | 703 | 727 | 603,000 | 727 |
| 2009-10-21 | 708 | 733 | 706 | 733 | 766,000 | 733 |
| 2009-10-20 | 717 | 721 | 705 | 710 | 480,000 | 710 |
| 2009-10-19 | 697 | 722 | 689 | 708 | 1,407,000 | 708 |
| 2009-10-16 | 714 | 715 | 698 | 703 | 453,000 | 703 |
| 2009-10-15 | 717 | 721 | 700 | 714 | 527,000 | 714 |
| 2009-10-14 | 708 | 708 | 675 | 699 | 748,000 | 699 |
| 2009-10-13 | 717 | 723 | 702 | 711 | 633,000 | 711 |
| 2009-10-09 | 683 | 725 | 680 | 717 | 1,451,000 | 717 |
| 2009-10-08 | 669 | 696 | 650 | 674 | 1,071,000 | 674 |
| 2009-10-07 | 635 | 675 | 631 | 670 | 987,000 | 670 |
| 2009-10-06 | 623 | 642 | 605 | 628 | 875,000 | 628 |
| 2009-10-05 | 643 | 643 | 604 | 621 | 892,000 | 621 |
| 2009-10-02 | 629 | 635 | 611 | 623 | 966,000 | 623 |
| 2009-10-01 | 681 | 685 | 655 | 656 | 638,000 | 656 |
| 2009-09-30 | 682 | 697 | 673 | 686 | 1,040,000 | 686 |
| 2009-09-29 | 719 | 729 | 680 | 685 | 1,132,000 | 685 |
| 2009-09-28 | 742 | 745 | 689 | 718 | 1,525,000 | 718 |
| 2009-09-25 | 759 | 788 | 744 | 748 | 1,848,000 | 748 |
| 2009-09-24 | 721 | 765 | 721 | 760 | 1,155,000 | 760 |
| 2009-09-18 | 711 | 743 | 708 | 740 | 1,969,000 | 740 |
| 2009-09-17 | 700 | 738 | 697 | 726 | 2,342,000 | 726 |
| 2009-09-16 | 665 | 686 | 663 | 686 | 1,476,000 | 686 |
| 2009-09-15 | 662 | 668 | 643 | 665 | 666,000 | 665 |
| 2009-09-14 | 664 | 680 | 660 | 666 | 1,509,000 | 666 |
| 2009-09-11 | 656 | 669 | 648 | 655 | 684,000 | 655 |
| 2009-09-10 | 644 | 658 | 643 | 654 | 763,000 | 654 |
| 2009-09-09 | 627 | 654 | 611 | 648 | 1,097,000 | 648 |
| 2009-09-08 | 594 | 629 | 584 | 627 | 697,000 | 627 |
| 2009-09-07 | 596 | 602 | 584 | 591 | 298,000 | 591 |
| 2009-09-04 | 607 | 614 | 582 | 586 | 418,000 | 586 |
| 2009-09-03 | 607 | 620 | 604 | 609 | 449,000 | 609 |
| 2009-09-02 | 609 | 619 | 606 | 615 | 305,000 | 615 |
| 2009-09-01 | 604 | 635 | 604 | 627 | 434,000 | 627 |
| 2009-08-31 | 649 | 649 | 602 | 612 | 567,000 | 612 |
| 2009-08-28 | 649 | 655 | 631 | 643 | 458,000 | 643 |
| 2009-08-27 | 657 | 660 | 633 | 644 | 632,000 | 644 |
| 2009-08-26 | 650 | 687 | 650 | 662 | 2,142,000 | 662 |
| 2009-08-25 | 605 | 642 | 602 | 640 | 1,218,000 | 640 |
| 2009-08-24 | 605 | 607 | 595 | 605 | 247,000 | 605 |
| 2009-08-21 | 599 | 611 | 577 | 589 | 362,000 | 589 |
| 2009-08-20 | 605 | 609 | 585 | 604 | 380,000 | 604 |
| 2009-08-19 | 606 | 624 | 600 | 603 | 973,000 | 603 |
| 2009-08-18 | 590 | 600 | 580 | 590 | 835,000 | 590 |
| 2009-08-17 | 590 | 634 | 587 | 608 | 2,115,000 | 608 |
| 2009-08-14 | 571 | 583 | 554 | 582 | 774,000 | 582 |
| 2009-08-13 | 590 | 594 | 577 | 591 | 825,000 | 591 |
| 2009-08-12 | 566 | 594 | 566 | 584 | 1,233,000 | 584 |
| 2009-08-11 | 552 | 573 | 544 | 570 | 899,000 | 570 |
| 2009-08-10 | 540 | 555 | 533 | 553 | 534,000 | 553 |
| 2009-08-07 | 534 | 534 | 522 | 530 | 171,000 | 530 |
| 2009-08-06 | 530 | 540 | 527 | 530 | 266,000 | 530 |
| 2009-08-05 | 530 | 532 | 519 | 524 | 366,000 | 524 |
| 2009-08-04 | 549 | 550 | 530 | 533 | 353,000 | 533 |
| 2009-08-03 | 527 | 540 | 527 | 537 | 236,000 | 537 |
| 2009-07-31 | 525 | 536 | 519 | 530 | 353,000 | 530 |
| 2009-07-30 | 530 | 531 | 516 | 517 | 420,000 | 517 |
| 2009-07-29 | 526 | 537 | 526 | 529 | 293,000 | 529 |
| 2009-07-28 | 534 | 535 | 528 | 530 | 177,000 | 530 |
| 2009-07-27 | 528 | 537 | 525 | 529 | 279,000 | 529 |
| 2009-07-24 | 548 | 554 | 525 | 530 | 628,000 | 530 |
| 2009-07-23 | 533 | 556 | 533 | 539 | 505,000 | 539 |
| 2009-07-22 | 540 | 553 | 526 | 543 | 519,000 | 543 |
| 2009-07-21 | 524 | 544 | 521 | 540 | 873,000 | 540 |
| 2009-07-17 | 507 | 520 | 500 | 514 | 905,000 | 514 |
| 2009-07-16 | 501 | 509 | 487 | 498 | 925,000 | 498 |
| 2009-07-15 | 459 | 494 | 459 | 492 | 991,000 | 492 |
| 2009-07-14 | 438 | 468 | 438 | 459 | 656,000 | 459 |
| 2009-07-13 | 449 | 458 | 423 | 428 | 667,000 | 428 |
| 2009-07-10 | 457 | 472 | 446 | 459 | 381,000 | 459 |
| 2009-07-09 | 442 | 467 | 436 | 460 | 634,000 | 460 |
| 2009-07-08 | 457 | 462 | 449 | 452 | 558,000 | 452 |
| 2009-07-07 | 501 | 503 | 461 | 467 | 761,000 | 467 |
| 2009-07-06 | 509 | 510 | 495 | 501 | 219,000 | 501 |
| 2009-07-03 | 505 | 515 | 495 | 514 | 474,000 | 514 |
| 2009-07-02 | 503 | 515 | 501 | 515 | 517,000 | 515 |
| 2009-07-01 | 490 | 511 | 486 | 499 | 580,000 | 499 |
| 2009-06-30 | 495 | 507 | 490 | 498 | 672,000 | 498 |
| 2009-06-29 | 521 | 527 | 480 | 490 | 1,025,000 | 490 |
| 2009-06-26 | 527 | 530 | 517 | 526 | 750,000 | 526 |
| 2009-06-25 | 513 | 521 | 496 | 517 | 861,000 | 517 |
| 2009-06-24 | 521 | 525 | 488 | 499 | 905,000 | 499 |
| 2009-06-23 | 510 | 529 | 506 | 513 | 925,000 | 513 |
| 2009-06-22 | 505 | 553 | 497 | 534 | 1,385,000 | 534 |
| 2009-06-19 | 558 | 566 | 490 | 508 | 1,736,000 | 508 |
| 2009-06-18 | 570 | 585 | 546 | 557 | 1,825,000 | 557 |
| 2009-06-17 | 506 | 589 | 501 | 580 | 3,064,000 | 580 |
| 2009-06-16 | 487 | 512 | 482 | 502 | 1,183,000 | 502 |
| 2009-06-15 | 497 | 510 | 492 | 498 | 834,000 | 498 |
| 2009-06-12 | 491 | 493 | 480 | 487 | 818,000 | 487 |
| 2009-06-11 | 453 | 502 | 452 | 496 | 1,997,000 | 496 |
| 2009-06-10 | 436 | 453 | 435 | 448 | 1,056,000 | 448 |
| 2009-06-09 | 444 | 444 | 425 | 426 | 562,000 | 426 |
| 2009-06-08 | 458 | 460 | 442 | 444 | 525,000 | 444 |
| 2009-06-05 | 450 | 460 | 435 | 453 | 892,000 | 453 |
| 2009-06-04 | 424 | 456 | 418 | 449 | 1,318,000 | 449 |
| 2009-06-03 | 403 | 430 | 403 | 429 | 1,419,000 | 429 |
| 2009-06-02 | 401 | 411 | 393 | 403 | 1,009,000 | 403 |
| 2009-06-01 | 390 | 406 | 388 | 396 | 1,141,000 | 396 |
| 2009-05-29 | 385 | 394 | 378 | 386 | 1,150,000 | 386 |
| 2009-05-28 | 354 | 386 | 352 | 381 | 2,201,000 | 381 |
| 2009-05-27 | 352 | 357 | 344 | 356 | 567,000 | 356 |
| 2009-05-26 | 354 | 354 | 346 | 348 | 186,000 | 348 |
| 2009-05-25 | 355 | 355 | 346 | 353 | 336,000 | 353 |
| 2009-05-22 | 349 | 361 | 345 | 354 | 539,000 | 354 |
| 2009-05-21 | 336 | 355 | 336 | 354 | 571,000 | 354 |
| 2009-05-20 | 336 | 337 | 332 | 337 | 239,000 | 337 |
| 2009-05-19 | 343 | 343 | 331 | 337 | 539,000 | 337 |
| 2009-05-18 | 343 | 345 | 327 | 330 | 657,000 | 330 |
| 2009-05-15 | 329 | 348 | 325 | 348 | 558,000 | 348 |
| 2009-05-14 | 333 | 339 | 329 | 330 | 372,000 | 330 |
| 2009-05-13 | 350 | 350 | 340 | 343 | 327,000 | 343 |
| 2009-05-12 | 351 | 356 | 348 | 349 | 291,000 | 349 |
| 2009-05-11 | 364 | 366 | 346 | 350 | 727,000 | 350 |
| 2009-05-08 | 362 | 373 | 356 | 367 | 511,000 | 367 |
| 2009-05-07 | 372 | 372 | 355 | 363 | 451,000 | 363 |
| 2009-05-01 | 333 | 362 | 333 | 359 | 510,000 | 359 |
| 2009-04-30 | 345 | 350 | 336 | 343 | 272,000 | 343 |
| 2009-04-28 | 354 | 358 | 334 | 334 | 470,000 | 334 |
| 2009-04-27 | 368 | 371 | 356 | 359 | 380,000 | 359 |
| 2009-04-24 | 367 | 378 | 363 | 369 | 1,270,000 | 369 |
| 2009-04-23 | 366 | 367 | 356 | 366 | 1,150,000 | 366 |
| 2009-04-22 | 350 | 371 | 348 | 365 | 3,091,000 | 365 |
| 2009-04-21 | 327 | 331 | 319 | 330 | 561,000 | 330 |
| 2009-04-20 | 316 | 339 | 313 | 339 | 611,000 | 339 |
| 2009-04-17 | 312 | 317 | 310 | 317 | 306,000 | 317 |
| 2009-04-16 | 320 | 323 | 308 | 308 | 278,000 | 308 |
| 2009-04-15 | 313 | 317 | 310 | 316 | 223,000 | 316 |
| 2009-04-14 | 327 | 327 | 306 | 323 | 350,000 | 323 |
| 2009-04-13 | 326 | 333 | 322 | 324 | 331,000 | 324 |
| 2009-04-10 | 335 | 338 | 319 | 322 | 474,000 | 322 |
| 2009-04-09 | 320 | 334 | 320 | 333 | 490,000 | 333 |
| 2009-04-08 | 325 | 325 | 313 | 313 | 275,000 | 313 |
| 2009-04-07 | 325 | 333 | 322 | 329 | 370,000 | 329 |
| 2009-04-06 | 322 | 335 | 320 | 330 | 616,000 | 330 |
| 2009-04-03 | 330 | 330 | 314 | 318 | 464,000 | 318 |
| 2009-04-02 | 326 | 330 | 316 | 325 | 731,000 | 325 |
| 2009-04-01 | 319 | 325 | 314 | 321 | 1,361,000 | 321 |
| 2009-03-31 | 289 | 310 | 287 | 304 | 1,250,000 | 304 |
| 2009-03-30 | 307 | 308 | 284 | 284 | 527,000 | 284 |
| 2009-03-27 | 306 | 309 | 296 | 297 | 407,000 | 297 |
| 2009-03-26 | 287 | 299 | 285 | 299 | 656,000 | 299 |
| 2009-03-25 | 283 | 286 | 276 | 286 | 307,000 | 286 |
| 2009-03-24 | 280 | 283 | 277 | 278 | 367,000 | 278 |
| 2009-03-23 | 261 | 276 | 261 | 276 | 326,000 | 276 |
| 2009-03-19 | 267 | 269 | 260 | 261 | 178,000 | 261 |
| 2009-03-18 | 275 | 275 | 266 | 267 | 270,000 | 267 |
| 2009-03-17 | 270 | 278 | 268 | 271 | 488,000 | 271 |
| 2009-03-16 | 247 | 263 | 247 | 260 | 397,000 | 260 |
| 2009-03-13 | 244 | 249 | 242 | 243 | 497,000 | 243 |
| 2009-03-12 | 248 | 248 | 242 | 243 | 204,000 | 243 |
| 2009-03-11 | 251 | 255 | 246 | 247 | 535,000 | 247 |
| 2009-03-10 | 252 | 256 | 244 | 244 | 466,000 | 244 |
| 2009-03-09 | 271 | 271 | 251 | 257 | 491,000 | 257 |
| 2009-03-06 | 275 | 275 | 268 | 271 | 502,000 | 271 |
| 2009-03-05 | 279 | 287 | 278 | 279 | 649,000 | 279 |
| 2009-03-04 | 275 | 278 | 271 | 274 | 485,000 | 274 |
| 2009-03-03 | 277 | 282 | 275 | 280 | 320,000 | 280 |
| 2009-03-02 | 286 | 294 | 282 | 283 | 591,000 | 283 |
| 2009-02-27 | 277 | 299 | 277 | 285 | 823,000 | 285 |
| 2009-02-26 | 277 | 288 | 271 | 280 | 837,000 | 280 |
| 2009-02-25 | 291 | 293 | 265 | 275 | 866,000 | 275 |
| 2009-02-24 | 278 | 285 | 273 | 282 | 578,000 | 282 |
| 2009-02-23 | 278 | 288 | 273 | 287 | 465,000 | 287 |
| 2009-02-20 | 304 | 304 | 287 | 288 | 349,000 | 288 |
| 2009-02-19 | 306 | 307 | 296 | 300 | 462,000 | 300 |
| 2009-02-18 | 295 | 308 | 293 | 307 | 499,000 | 307 |
| 2009-02-17 | 311 | 312 | 300 | 307 | 554,000 | 307 |
| 2009-02-16 | 333 | 333 | 312 | 316 | 702,000 | 316 |
| 2009-02-13 | 324 | 336 | 322 | 328 | 894,000 | 328 |
| 2009-02-12 | 325 | 338 | 323 | 329 | 542,000 | 329 |
| 2009-02-10 | 330 | 341 | 328 | 332 | 895,000 | 332 |
| 2009-02-09 | 347 | 350 | 322 | 324 | 1,095,000 | 324 |
| 2009-02-06 | 365 | 370 | 346 | 346 | 800,000 | 346 |
| 2009-02-05 | 367 | 375 | 360 | 361 | 535,000 | 361 |
| 2009-02-04 | 365 | 370 | 363 | 366 | 354,000 | 366 |
| 2009-02-03 | 363 | 375 | 359 | 359 | 501,000 | 359 |
| 2009-02-02 | 356 | 374 | 354 | 361 | 735,000 | 361 |
| 2009-01-30 | 381 | 385 | 361 | 365 | 1,297,000 | 365 |
| 2009-01-29 | 405 | 405 | 387 | 391 | 1,096,000 | 391 |
| 2009-01-28 | 382 | 401 | 382 | 397 | 1,744,000 | 397 |
| 2009-01-27 | 386 | 392 | 378 | 387 | 1,271,000 | 387 |
| 2009-01-26 | 380 | 394 | 374 | 377 | 4,251,000 | 377 |
| 2009-01-23 | 354 | 383 | 351 | 375 | 4,358,000 | 375 |
| 2009-01-22 | 365 | 372 | 343 | 359 | 1,082,000 | 359 |
| 2009-01-21 | 335 | 368 | 329 | 360 | 1,185,000 | 360 |
| 2009-01-20 | 349 | 350 | 339 | 347 | 431,000 | 347 |
| 2009-01-19 | 361 | 363 | 347 | 351 | 620,000 | 351 |
| 2009-01-16 | 356 | 363 | 345 | 360 | 1,287,000 | 360 |
| 2009-01-15 | 324 | 358 | 324 | 358 | 1,328,000 | 358 |
| 2009-01-14 | 315 | 345 | 315 | 339 | 1,452,000 | 339 |
| 2009-01-13 | 314 | 319 | 307 | 311 | 437,000 | 311 |
| 2009-01-09 | 331 | 339 | 321 | 328 | 670,000 | 328 |
| 2009-01-08 | 350 | 352 | 331 | 335 | 796,000 | 335 |
| 2009-01-07 | 371 | 374 | 353 | 357 | 938,000 | 357 |
| 2009-01-06 | 363 | 372 | 355 | 366 | 1,457,000 | 366 |
| 2009-01-05 | 351 | 365 | 341 | 355 | 888,000 | 355 |
分割・併合履歴 ： なし
