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
2010-12-30647657637653666,000653
2010-12-29624648624647722,000647
2010-12-28622623618623156,000623
2010-12-27612620612617208,000617
2010-12-24617622614615207,000615
2010-12-22627632620622200,000622
2010-12-21621631621627270,000627
2010-12-20634636620623325,000623
2010-12-17630642626630548,000630
2010-12-16629634623630396,000630
2010-12-15629632621628448,000628
2010-12-14619629619627328,000627
2010-12-13618625615625325,000625
2010-12-10623623616621386,000621
2010-12-09626628615615444,000615
2010-12-08627630622626427,000626
2010-12-07634636620627595,000627
2010-12-06634641630641325,000641
2010-12-03635635625631129,000631
2010-12-02632633625628392,000628
2010-12-01605622602621309,000621
2010-11-30620621606608312,000608
2010-11-29621629618623233,000623
2010-11-26624627614614225,000614
2010-11-25618624614619426,000619
2010-11-24613619610614609,000614
2010-11-22603627601627488,000627
2010-11-19607610597599428,000599
2010-11-18595606593601328,000601
2010-11-17593599593595247,000595
2010-11-16613615598603407,000603
2010-11-156026075786071,324,000607
2010-11-12636640619626402,000626
2010-11-11633638630636281,000636
2010-11-10633643630634205,000634
2010-11-09638640632633159,000633
2010-11-08640650637638337,000638
2010-11-05629638629636375,000636
2010-11-04608627607617267,000617
2010-11-02603605594598230,000598
2010-11-01596609595602281,000602
2010-10-29590611587605379,000605
2010-10-28626627599599833,000599
2010-10-27639640631633421,000633
2010-10-26632642631634391,000634
2010-10-25638644631634516,000634
2010-10-22613635612635772,000635
2010-10-21616620606613325,000613
2010-10-20615618601614298,000614
2010-10-19616624615618242,000618
2010-10-18604617603615284,000615
2010-10-15595607592604279,000604
2010-10-14600607597602229,000602
2010-10-13595608590594262,000594
2010-10-12614621590590355,000590
2010-10-08625628610613379,000613
2010-10-07628638621628644,000628
2010-10-06602625600623792,000623
2010-10-05557599555595621,000595
2010-10-04567575550563287,000563
2010-10-01568572561567477,000567
2010-09-30586591570570252,000570
2010-09-29589595587590174,000590
2010-09-28570591570587303,000587
2010-09-27572579571579176,000579
2010-09-24576579566566324,000566
2010-09-22588589578586225,000586
2010-09-21607607582589297,000589
2010-09-17590600586594280,000594
2010-09-16597598580586289,000586
2010-09-15567596566592398,000592
2010-09-14579579567571253,000571
2010-09-13577585571579383,000579
2010-09-10557568557567395,000567
2010-09-09549555546554317,000554
2010-09-08533545528542287,000542
2010-09-07540555540543441,000543
2010-09-06518549517545568,000545
2010-09-03507513499511266,000511
2010-09-02491505488499378,000499
2010-09-014995014724801,067,000480
2010-08-31520522497497641,000497
2010-08-30542544527531306,000531
2010-08-27510535509532463,000532
2010-08-26514514506511237,000511
2010-08-25518519504506455,000506
2010-08-24525529520523327,000523
2010-08-23523539522532409,000532
2010-08-20534534522526251,000526
2010-08-19535540533538291,000538
2010-08-18544544532534320,000534
2010-08-17527544525537350,000537
2010-08-165385455195401,094,000540
2010-08-13580583570578515,000578
2010-08-12567589561580404,000580
2010-08-11590593576582273,000582
2010-08-10599611596598303,000598
2010-08-09588595575594215,000594
2010-08-06588599586598141,000598
2010-08-05603606582597174,000597
2010-08-04597599590595190,000595
2010-08-03604611591601281,000601
2010-08-02574605574590429,000590
2010-07-30607607573575289,000575
2010-07-29591613590607437,000607
2010-07-28572593569591337,000591
2010-07-27560564555561296,000561
2010-07-26549564549550342,000550
2010-07-23542546533539458,000539
2010-07-22538540525526522,000526
2010-07-21553553543544183,000544
2010-07-20548554546546216,000546
2010-07-16583583550554503,000554
2010-07-15591593582585177,000585
2010-07-14595604593595327,000595
2010-07-13600600581583445,000583
2010-07-12604609593594199,000594
2010-07-09609609592601373,000601
2010-07-08600608597605244,000605
2010-07-07595596585587212,000587
2010-07-06573593570590249,000590
2010-07-05566590566581337,000581
2010-07-02567578561572290,000572
2010-07-01565572555567381,000567
2010-06-30562568553562557,000562
2010-06-29607614576581758,000581
2010-06-28615620604605255,000605
2010-06-25635635613614513,000614
2010-06-24641648640641221,000641
2010-06-23666666641646586,000646
2010-06-22677684671676309,000676
2010-06-21677690675687227,000687
2010-06-18681682674675130,000675
2010-06-17680686675684212,000684
2010-06-16685688679684296,000684
2010-06-15675680673677178,000677
2010-06-14670678667675286,000675
2010-06-11654662645660277,000660
2010-06-10642644631640142,000640
2010-06-09649651638642293,000642
2010-06-08640658638649296,000649
2010-06-07651651638646334,000646
2010-06-04656672652670354,000670
2010-06-03647656647656179,000656
2010-06-02640652634637279,000637
2010-06-01652656644645264,000645
2010-05-31653676653661568,000661
2010-05-28648653635646355,000646
2010-05-27621639615638528,000638
2010-05-26632645615623786,000623
2010-05-25638653625631625,000631
2010-05-24618640611637532,000637
2010-05-21620620605614563,000614
2010-05-20638649633635323,000635
2010-05-19640653621648594,000648
2010-05-18646659643650722,000650
2010-05-17634638621636735,000636
2010-05-14658662647653444,000653
2010-05-13657661651659296,000659
2010-05-12643663640647367,000647
2010-05-11674677633638861,000638
2010-05-10645669645668550,000668
2010-05-076116616116451,048,000645
2010-05-066746806406481,336,000648
2010-04-30704710690694455,000694
2010-04-28702707694697476,000697
2010-04-27717725711717354,000717
2010-04-26711722710718325,000718
2010-04-23702715702705372,000705
2010-04-22720720703709376,000709
2010-04-21701722698720620,000720
2010-04-20705710689691494,000691
2010-04-19711719698699528,000699
2010-04-16739739714720618,000720
2010-04-15737741730739396,000739
2010-04-14743745725727682,000727
2010-04-137557557217331,083,000733
2010-04-12780786757758646,000758
2010-04-09766786766773680,000773
2010-04-08770776764773693,000773
2010-04-077517797497761,106,000776
2010-04-06738758737754951,000754
2010-04-05742742732736300,000736
2010-04-02745745734737476,000737
2010-04-01732745724741784,000741
2010-03-317327397247301,058,000730
2010-03-30716729707727972,000727
2010-03-29692703688701513,000701
2010-03-26678690675686508,000686
2010-03-25670677666672341,000672
2010-03-24690690663673687,000673
2010-03-23704706678685748,000685
2010-03-19712729707716659,000716
2010-03-18722722710713310,000713
2010-03-17699724698723558,000723
2010-03-16704713695702326,000702
2010-03-15693706692703519,000703
2010-03-12691692678689472,000689
2010-03-11667690666690552,000690
2010-03-10658665656660225,000660
2010-03-09668668659663113,000663
2010-03-08678679662668257,000668
2010-03-05644661642658311,000658
2010-03-04634640631637458,000637
2010-03-03639646634642244,000642
2010-03-02634640632636384,000636
2010-03-01632639626631340,000631
2010-02-26650650627631792,000631
2010-02-25684684651654815,000654
2010-02-24659685657684905,000684
2010-02-23653669651667474,000667
2010-02-22651658648655392,000655
2010-02-19646656642643284,000643
2010-02-18651656644651389,000651
2010-02-17651656644650262,000650
2010-02-16654659641645543,000645
2010-02-156316456286441,074,000644
2010-02-12610610596610326,000610
2010-02-10607617601605255,000605
2010-02-09599605594602326,000602
2010-02-08606623600605424,000605
2010-02-05611612603607412,000607
2010-02-04630644622631577,000631
2010-02-03612633610620492,000620
2010-02-02600605594603470,000603
2010-02-01618621589592625,000592
2010-01-29606626604623374,000623
2010-01-28614617608610347,000610
2010-01-27625633609609369,000609
2010-01-26620632618626658,000626
2010-01-25622626612616783,000616
2010-01-22650655638642398,000642
2010-01-21667669656665642,000665
2010-01-206426776376771,352,000677
2010-01-19630640626634522,000634
2010-01-18625631620629355,000629
2010-01-15631635623629517,000629
2010-01-14626648626631516,000631
2010-01-13645648623624757,000624
2010-01-12657664641649663,000649
2010-01-08663679651658800,000658
2010-01-07687690660663823,000663
2010-01-06700708687689254,000689
2010-01-05695708692698260,000698
2010-01-04691698688689174,000689

分割・併合履歴 : なし