4047 関東電化工業(株) の時系列データ [2010年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2010-12-30 | 647 | 657 | 637 | 653 | 666,000 | 653 |
| 2010-12-29 | 624 | 648 | 624 | 647 | 722,000 | 647 |
| 2010-12-28 | 622 | 623 | 618 | 623 | 156,000 | 623 |
| 2010-12-27 | 612 | 620 | 612 | 617 | 208,000 | 617 |
| 2010-12-24 | 617 | 622 | 614 | 615 | 207,000 | 615 |
| 2010-12-22 | 627 | 632 | 620 | 622 | 200,000 | 622 |
| 2010-12-21 | 621 | 631 | 621 | 627 | 270,000 | 627 |
| 2010-12-20 | 634 | 636 | 620 | 623 | 325,000 | 623 |
| 2010-12-17 | 630 | 642 | 626 | 630 | 548,000 | 630 |
| 2010-12-16 | 629 | 634 | 623 | 630 | 396,000 | 630 |
| 2010-12-15 | 629 | 632 | 621 | 628 | 448,000 | 628 |
| 2010-12-14 | 619 | 629 | 619 | 627 | 328,000 | 627 |
| 2010-12-13 | 618 | 625 | 615 | 625 | 325,000 | 625 |
| 2010-12-10 | 623 | 623 | 616 | 621 | 386,000 | 621 |
| 2010-12-09 | 626 | 628 | 615 | 615 | 444,000 | 615 |
| 2010-12-08 | 627 | 630 | 622 | 626 | 427,000 | 626 |
| 2010-12-07 | 634 | 636 | 620 | 627 | 595,000 | 627 |
| 2010-12-06 | 634 | 641 | 630 | 641 | 325,000 | 641 |
| 2010-12-03 | 635 | 635 | 625 | 631 | 129,000 | 631 |
| 2010-12-02 | 632 | 633 | 625 | 628 | 392,000 | 628 |
| 2010-12-01 | 605 | 622 | 602 | 621 | 309,000 | 621 |
| 2010-11-30 | 620 | 621 | 606 | 608 | 312,000 | 608 |
| 2010-11-29 | 621 | 629 | 618 | 623 | 233,000 | 623 |
| 2010-11-26 | 624 | 627 | 614 | 614 | 225,000 | 614 |
| 2010-11-25 | 618 | 624 | 614 | 619 | 426,000 | 619 |
| 2010-11-24 | 613 | 619 | 610 | 614 | 609,000 | 614 |
| 2010-11-22 | 603 | 627 | 601 | 627 | 488,000 | 627 |
| 2010-11-19 | 607 | 610 | 597 | 599 | 428,000 | 599 |
| 2010-11-18 | 595 | 606 | 593 | 601 | 328,000 | 601 |
| 2010-11-17 | 593 | 599 | 593 | 595 | 247,000 | 595 |
| 2010-11-16 | 613 | 615 | 598 | 603 | 407,000 | 603 |
| 2010-11-15 | 602 | 607 | 578 | 607 | 1,324,000 | 607 |
| 2010-11-12 | 636 | 640 | 619 | 626 | 402,000 | 626 |
| 2010-11-11 | 633 | 638 | 630 | 636 | 281,000 | 636 |
| 2010-11-10 | 633 | 643 | 630 | 634 | 205,000 | 634 |
| 2010-11-09 | 638 | 640 | 632 | 633 | 159,000 | 633 |
| 2010-11-08 | 640 | 650 | 637 | 638 | 337,000 | 638 |
| 2010-11-05 | 629 | 638 | 629 | 636 | 375,000 | 636 |
| 2010-11-04 | 608 | 627 | 607 | 617 | 267,000 | 617 |
| 2010-11-02 | 603 | 605 | 594 | 598 | 230,000 | 598 |
| 2010-11-01 | 596 | 609 | 595 | 602 | 281,000 | 602 |
| 2010-10-29 | 590 | 611 | 587 | 605 | 379,000 | 605 |
| 2010-10-28 | 626 | 627 | 599 | 599 | 833,000 | 599 |
| 2010-10-27 | 639 | 640 | 631 | 633 | 421,000 | 633 |
| 2010-10-26 | 632 | 642 | 631 | 634 | 391,000 | 634 |
| 2010-10-25 | 638 | 644 | 631 | 634 | 516,000 | 634 |
| 2010-10-22 | 613 | 635 | 612 | 635 | 772,000 | 635 |
| 2010-10-21 | 616 | 620 | 606 | 613 | 325,000 | 613 |
| 2010-10-20 | 615 | 618 | 601 | 614 | 298,000 | 614 |
| 2010-10-19 | 616 | 624 | 615 | 618 | 242,000 | 618 |
| 2010-10-18 | 604 | 617 | 603 | 615 | 284,000 | 615 |
| 2010-10-15 | 595 | 607 | 592 | 604 | 279,000 | 604 |
| 2010-10-14 | 600 | 607 | 597 | 602 | 229,000 | 602 |
| 2010-10-13 | 595 | 608 | 590 | 594 | 262,000 | 594 |
| 2010-10-12 | 614 | 621 | 590 | 590 | 355,000 | 590 |
| 2010-10-08 | 625 | 628 | 610 | 613 | 379,000 | 613 |
| 2010-10-07 | 628 | 638 | 621 | 628 | 644,000 | 628 |
| 2010-10-06 | 602 | 625 | 600 | 623 | 792,000 | 623 |
| 2010-10-05 | 557 | 599 | 555 | 595 | 621,000 | 595 |
| 2010-10-04 | 567 | 575 | 550 | 563 | 287,000 | 563 |
| 2010-10-01 | 568 | 572 | 561 | 567 | 477,000 | 567 |
| 2010-09-30 | 586 | 591 | 570 | 570 | 252,000 | 570 |
| 2010-09-29 | 589 | 595 | 587 | 590 | 174,000 | 590 |
| 2010-09-28 | 570 | 591 | 570 | 587 | 303,000 | 587 |
| 2010-09-27 | 572 | 579 | 571 | 579 | 176,000 | 579 |
| 2010-09-24 | 576 | 579 | 566 | 566 | 324,000 | 566 |
| 2010-09-22 | 588 | 589 | 578 | 586 | 225,000 | 586 |
| 2010-09-21 | 607 | 607 | 582 | 589 | 297,000 | 589 |
| 2010-09-17 | 590 | 600 | 586 | 594 | 280,000 | 594 |
| 2010-09-16 | 597 | 598 | 580 | 586 | 289,000 | 586 |
| 2010-09-15 | 567 | 596 | 566 | 592 | 398,000 | 592 |
| 2010-09-14 | 579 | 579 | 567 | 571 | 253,000 | 571 |
| 2010-09-13 | 577 | 585 | 571 | 579 | 383,000 | 579 |
| 2010-09-10 | 557 | 568 | 557 | 567 | 395,000 | 567 |
| 2010-09-09 | 549 | 555 | 546 | 554 | 317,000 | 554 |
| 2010-09-08 | 533 | 545 | 528 | 542 | 287,000 | 542 |
| 2010-09-07 | 540 | 555 | 540 | 543 | 441,000 | 543 |
| 2010-09-06 | 518 | 549 | 517 | 545 | 568,000 | 545 |
| 2010-09-03 | 507 | 513 | 499 | 511 | 266,000 | 511 |
| 2010-09-02 | 491 | 505 | 488 | 499 | 378,000 | 499 |
| 2010-09-01 | 499 | 501 | 472 | 480 | 1,067,000 | 480 |
| 2010-08-31 | 520 | 522 | 497 | 497 | 641,000 | 497 |
| 2010-08-30 | 542 | 544 | 527 | 531 | 306,000 | 531 |
| 2010-08-27 | 510 | 535 | 509 | 532 | 463,000 | 532 |
| 2010-08-26 | 514 | 514 | 506 | 511 | 237,000 | 511 |
| 2010-08-25 | 518 | 519 | 504 | 506 | 455,000 | 506 |
| 2010-08-24 | 525 | 529 | 520 | 523 | 327,000 | 523 |
| 2010-08-23 | 523 | 539 | 522 | 532 | 409,000 | 532 |
| 2010-08-20 | 534 | 534 | 522 | 526 | 251,000 | 526 |
| 2010-08-19 | 535 | 540 | 533 | 538 | 291,000 | 538 |
| 2010-08-18 | 544 | 544 | 532 | 534 | 320,000 | 534 |
| 2010-08-17 | 527 | 544 | 525 | 537 | 350,000 | 537 |
| 2010-08-16 | 538 | 545 | 519 | 540 | 1,094,000 | 540 |
| 2010-08-13 | 580 | 583 | 570 | 578 | 515,000 | 578 |
| 2010-08-12 | 567 | 589 | 561 | 580 | 404,000 | 580 |
| 2010-08-11 | 590 | 593 | 576 | 582 | 273,000 | 582 |
| 2010-08-10 | 599 | 611 | 596 | 598 | 303,000 | 598 |
| 2010-08-09 | 588 | 595 | 575 | 594 | 215,000 | 594 |
| 2010-08-06 | 588 | 599 | 586 | 598 | 141,000 | 598 |
| 2010-08-05 | 603 | 606 | 582 | 597 | 174,000 | 597 |
| 2010-08-04 | 597 | 599 | 590 | 595 | 190,000 | 595 |
| 2010-08-03 | 604 | 611 | 591 | 601 | 281,000 | 601 |
| 2010-08-02 | 574 | 605 | 574 | 590 | 429,000 | 590 |
| 2010-07-30 | 607 | 607 | 573 | 575 | 289,000 | 575 |
| 2010-07-29 | 591 | 613 | 590 | 607 | 437,000 | 607 |
| 2010-07-28 | 572 | 593 | 569 | 591 | 337,000 | 591 |
| 2010-07-27 | 560 | 564 | 555 | 561 | 296,000 | 561 |
| 2010-07-26 | 549 | 564 | 549 | 550 | 342,000 | 550 |
| 2010-07-23 | 542 | 546 | 533 | 539 | 458,000 | 539 |
| 2010-07-22 | 538 | 540 | 525 | 526 | 522,000 | 526 |
| 2010-07-21 | 553 | 553 | 543 | 544 | 183,000 | 544 |
| 2010-07-20 | 548 | 554 | 546 | 546 | 216,000 | 546 |
| 2010-07-16 | 583 | 583 | 550 | 554 | 503,000 | 554 |
| 2010-07-15 | 591 | 593 | 582 | 585 | 177,000 | 585 |
| 2010-07-14 | 595 | 604 | 593 | 595 | 327,000 | 595 |
| 2010-07-13 | 600 | 600 | 581 | 583 | 445,000 | 583 |
| 2010-07-12 | 604 | 609 | 593 | 594 | 199,000 | 594 |
| 2010-07-09 | 609 | 609 | 592 | 601 | 373,000 | 601 |
| 2010-07-08 | 600 | 608 | 597 | 605 | 244,000 | 605 |
| 2010-07-07 | 595 | 596 | 585 | 587 | 212,000 | 587 |
| 2010-07-06 | 573 | 593 | 570 | 590 | 249,000 | 590 |
| 2010-07-05 | 566 | 590 | 566 | 581 | 337,000 | 581 |
| 2010-07-02 | 567 | 578 | 561 | 572 | 290,000 | 572 |
| 2010-07-01 | 565 | 572 | 555 | 567 | 381,000 | 567 |
| 2010-06-30 | 562 | 568 | 553 | 562 | 557,000 | 562 |
| 2010-06-29 | 607 | 614 | 576 | 581 | 758,000 | 581 |
| 2010-06-28 | 615 | 620 | 604 | 605 | 255,000 | 605 |
| 2010-06-25 | 635 | 635 | 613 | 614 | 513,000 | 614 |
| 2010-06-24 | 641 | 648 | 640 | 641 | 221,000 | 641 |
| 2010-06-23 | 666 | 666 | 641 | 646 | 586,000 | 646 |
| 2010-06-22 | 677 | 684 | 671 | 676 | 309,000 | 676 |
| 2010-06-21 | 677 | 690 | 675 | 687 | 227,000 | 687 |
| 2010-06-18 | 681 | 682 | 674 | 675 | 130,000 | 675 |
| 2010-06-17 | 680 | 686 | 675 | 684 | 212,000 | 684 |
| 2010-06-16 | 685 | 688 | 679 | 684 | 296,000 | 684 |
| 2010-06-15 | 675 | 680 | 673 | 677 | 178,000 | 677 |
| 2010-06-14 | 670 | 678 | 667 | 675 | 286,000 | 675 |
| 2010-06-11 | 654 | 662 | 645 | 660 | 277,000 | 660 |
| 2010-06-10 | 642 | 644 | 631 | 640 | 142,000 | 640 |
| 2010-06-09 | 649 | 651 | 638 | 642 | 293,000 | 642 |
| 2010-06-08 | 640 | 658 | 638 | 649 | 296,000 | 649 |
| 2010-06-07 | 651 | 651 | 638 | 646 | 334,000 | 646 |
| 2010-06-04 | 656 | 672 | 652 | 670 | 354,000 | 670 |
| 2010-06-03 | 647 | 656 | 647 | 656 | 179,000 | 656 |
| 2010-06-02 | 640 | 652 | 634 | 637 | 279,000 | 637 |
| 2010-06-01 | 652 | 656 | 644 | 645 | 264,000 | 645 |
| 2010-05-31 | 653 | 676 | 653 | 661 | 568,000 | 661 |
| 2010-05-28 | 648 | 653 | 635 | 646 | 355,000 | 646 |
| 2010-05-27 | 621 | 639 | 615 | 638 | 528,000 | 638 |
| 2010-05-26 | 632 | 645 | 615 | 623 | 786,000 | 623 |
| 2010-05-25 | 638 | 653 | 625 | 631 | 625,000 | 631 |
| 2010-05-24 | 618 | 640 | 611 | 637 | 532,000 | 637 |
| 2010-05-21 | 620 | 620 | 605 | 614 | 563,000 | 614 |
| 2010-05-20 | 638 | 649 | 633 | 635 | 323,000 | 635 |
| 2010-05-19 | 640 | 653 | 621 | 648 | 594,000 | 648 |
| 2010-05-18 | 646 | 659 | 643 | 650 | 722,000 | 650 |
| 2010-05-17 | 634 | 638 | 621 | 636 | 735,000 | 636 |
| 2010-05-14 | 658 | 662 | 647 | 653 | 444,000 | 653 |
| 2010-05-13 | 657 | 661 | 651 | 659 | 296,000 | 659 |
| 2010-05-12 | 643 | 663 | 640 | 647 | 367,000 | 647 |
| 2010-05-11 | 674 | 677 | 633 | 638 | 861,000 | 638 |
| 2010-05-10 | 645 | 669 | 645 | 668 | 550,000 | 668 |
| 2010-05-07 | 611 | 661 | 611 | 645 | 1,048,000 | 645 |
| 2010-05-06 | 674 | 680 | 640 | 648 | 1,336,000 | 648 |
| 2010-04-30 | 704 | 710 | 690 | 694 | 455,000 | 694 |
| 2010-04-28 | 702 | 707 | 694 | 697 | 476,000 | 697 |
| 2010-04-27 | 717 | 725 | 711 | 717 | 354,000 | 717 |
| 2010-04-26 | 711 | 722 | 710 | 718 | 325,000 | 718 |
| 2010-04-23 | 702 | 715 | 702 | 705 | 372,000 | 705 |
| 2010-04-22 | 720 | 720 | 703 | 709 | 376,000 | 709 |
| 2010-04-21 | 701 | 722 | 698 | 720 | 620,000 | 720 |
| 2010-04-20 | 705 | 710 | 689 | 691 | 494,000 | 691 |
| 2010-04-19 | 711 | 719 | 698 | 699 | 528,000 | 699 |
| 2010-04-16 | 739 | 739 | 714 | 720 | 618,000 | 720 |
| 2010-04-15 | 737 | 741 | 730 | 739 | 396,000 | 739 |
| 2010-04-14 | 743 | 745 | 725 | 727 | 682,000 | 727 |
| 2010-04-13 | 755 | 755 | 721 | 733 | 1,083,000 | 733 |
| 2010-04-12 | 780 | 786 | 757 | 758 | 646,000 | 758 |
| 2010-04-09 | 766 | 786 | 766 | 773 | 680,000 | 773 |
| 2010-04-08 | 770 | 776 | 764 | 773 | 693,000 | 773 |
| 2010-04-07 | 751 | 779 | 749 | 776 | 1,106,000 | 776 |
| 2010-04-06 | 738 | 758 | 737 | 754 | 951,000 | 754 |
| 2010-04-05 | 742 | 742 | 732 | 736 | 300,000 | 736 |
| 2010-04-02 | 745 | 745 | 734 | 737 | 476,000 | 737 |
| 2010-04-01 | 732 | 745 | 724 | 741 | 784,000 | 741 |
| 2010-03-31 | 732 | 739 | 724 | 730 | 1,058,000 | 730 |
| 2010-03-30 | 716 | 729 | 707 | 727 | 972,000 | 727 |
| 2010-03-29 | 692 | 703 | 688 | 701 | 513,000 | 701 |
| 2010-03-26 | 678 | 690 | 675 | 686 | 508,000 | 686 |
| 2010-03-25 | 670 | 677 | 666 | 672 | 341,000 | 672 |
| 2010-03-24 | 690 | 690 | 663 | 673 | 687,000 | 673 |
| 2010-03-23 | 704 | 706 | 678 | 685 | 748,000 | 685 |
| 2010-03-19 | 712 | 729 | 707 | 716 | 659,000 | 716 |
| 2010-03-18 | 722 | 722 | 710 | 713 | 310,000 | 713 |
| 2010-03-17 | 699 | 724 | 698 | 723 | 558,000 | 723 |
| 2010-03-16 | 704 | 713 | 695 | 702 | 326,000 | 702 |
| 2010-03-15 | 693 | 706 | 692 | 703 | 519,000 | 703 |
| 2010-03-12 | 691 | 692 | 678 | 689 | 472,000 | 689 |
| 2010-03-11 | 667 | 690 | 666 | 690 | 552,000 | 690 |
| 2010-03-10 | 658 | 665 | 656 | 660 | 225,000 | 660 |
| 2010-03-09 | 668 | 668 | 659 | 663 | 113,000 | 663 |
| 2010-03-08 | 678 | 679 | 662 | 668 | 257,000 | 668 |
| 2010-03-05 | 644 | 661 | 642 | 658 | 311,000 | 658 |
| 2010-03-04 | 634 | 640 | 631 | 637 | 458,000 | 637 |
| 2010-03-03 | 639 | 646 | 634 | 642 | 244,000 | 642 |
| 2010-03-02 | 634 | 640 | 632 | 636 | 384,000 | 636 |
| 2010-03-01 | 632 | 639 | 626 | 631 | 340,000 | 631 |
| 2010-02-26 | 650 | 650 | 627 | 631 | 792,000 | 631 |
| 2010-02-25 | 684 | 684 | 651 | 654 | 815,000 | 654 |
| 2010-02-24 | 659 | 685 | 657 | 684 | 905,000 | 684 |
| 2010-02-23 | 653 | 669 | 651 | 667 | 474,000 | 667 |
| 2010-02-22 | 651 | 658 | 648 | 655 | 392,000 | 655 |
| 2010-02-19 | 646 | 656 | 642 | 643 | 284,000 | 643 |
| 2010-02-18 | 651 | 656 | 644 | 651 | 389,000 | 651 |
| 2010-02-17 | 651 | 656 | 644 | 650 | 262,000 | 650 |
| 2010-02-16 | 654 | 659 | 641 | 645 | 543,000 | 645 |
| 2010-02-15 | 631 | 645 | 628 | 644 | 1,074,000 | 644 |
| 2010-02-12 | 610 | 610 | 596 | 610 | 326,000 | 610 |
| 2010-02-10 | 607 | 617 | 601 | 605 | 255,000 | 605 |
| 2010-02-09 | 599 | 605 | 594 | 602 | 326,000 | 602 |
| 2010-02-08 | 606 | 623 | 600 | 605 | 424,000 | 605 |
| 2010-02-05 | 611 | 612 | 603 | 607 | 412,000 | 607 |
| 2010-02-04 | 630 | 644 | 622 | 631 | 577,000 | 631 |
| 2010-02-03 | 612 | 633 | 610 | 620 | 492,000 | 620 |
| 2010-02-02 | 600 | 605 | 594 | 603 | 470,000 | 603 |
| 2010-02-01 | 618 | 621 | 589 | 592 | 625,000 | 592 |
| 2010-01-29 | 606 | 626 | 604 | 623 | 374,000 | 623 |
| 2010-01-28 | 614 | 617 | 608 | 610 | 347,000 | 610 |
| 2010-01-27 | 625 | 633 | 609 | 609 | 369,000 | 609 |
| 2010-01-26 | 620 | 632 | 618 | 626 | 658,000 | 626 |
| 2010-01-25 | 622 | 626 | 612 | 616 | 783,000 | 616 |
| 2010-01-22 | 650 | 655 | 638 | 642 | 398,000 | 642 |
| 2010-01-21 | 667 | 669 | 656 | 665 | 642,000 | 665 |
| 2010-01-20 | 642 | 677 | 637 | 677 | 1,352,000 | 677 |
| 2010-01-19 | 630 | 640 | 626 | 634 | 522,000 | 634 |
| 2010-01-18 | 625 | 631 | 620 | 629 | 355,000 | 629 |
| 2010-01-15 | 631 | 635 | 623 | 629 | 517,000 | 629 |
| 2010-01-14 | 626 | 648 | 626 | 631 | 516,000 | 631 |
| 2010-01-13 | 645 | 648 | 623 | 624 | 757,000 | 624 |
| 2010-01-12 | 657 | 664 | 641 | 649 | 663,000 | 649 |
| 2010-01-08 | 663 | 679 | 651 | 658 | 800,000 | 658 |
| 2010-01-07 | 687 | 690 | 660 | 663 | 823,000 | 663 |
| 2010-01-06 | 700 | 708 | 687 | 689 | 254,000 | 689 |
| 2010-01-05 | 695 | 708 | 692 | 698 | 260,000 | 698 |
| 2010-01-04 | 691 | 698 | 688 | 689 | 174,000 | 689 |
分割・併合履歴 ： なし
