4047 関東電化工業(株) の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	284	291	282	283	181,000	283
2011-12-29	275	284	272	284	151,000	284
2011-12-28	282	282	275	275	102,000	275
2011-12-27	273	279	273	279	119,000	279
2011-12-26	269	276	269	276	263,000	276
2011-12-22	275	276	268	268	276,000	268
2011-12-21	283	284	269	274	398,000	274
2011-12-20	276	279	276	278	217,000	278
2011-12-19	289	289	275	276	355,000	276
2011-12-16	301	303	288	290	299,000	290
2011-12-15	309	309	300	301	232,000	301
2011-12-14	311	313	309	310	88,000	310
2011-12-13	308	315	307	312	103,000	312
2011-12-12	314	315	311	312	156,000	312
2011-12-09	320	320	304	309	551,000	309
2011-12-08	324	326	320	323	141,000	323
2011-12-07	316	323	316	323	137,000	323
2011-12-06	321	321	310	312	183,000	312
2011-12-05	320	320	315	320	169,000	320
2011-12-02	325	325	317	318	214,000	318
2011-12-01	315	322	312	321	448,000	321
2011-11-30	305	308	302	307	266,000	307
2011-11-29	305	310	303	305	433,000	305
2011-11-28	298	306	297	304	315,000	304
2011-11-25	292	297	292	293	119,000	293
2011-11-24	290	294	286	292	222,000	292
2011-11-22	288	297	286	297	342,000	297
2011-11-21	293	299	290	291	245,000	291
2011-11-18	290	301	288	297	484,000	297
2011-11-17	295	296	286	293	898,000	293
2011-11-16	314	318	288	290	1,933,000	290
2011-11-15	322	327	315	320	1,608,000	320
2011-11-14	377	378	372	377	104,000	377
2011-11-11	370	371	365	369	62,000	369
2011-11-10	369	372	363	368	76,000	368
2011-11-09	385	386	374	377	173,000	377
2011-11-08	384	386	379	382	113,000	382
2011-11-07	384	390	381	390	80,000	390
2011-11-04	387	392	374	384	101,000	384
2011-11-02	386	390	381	385	123,000	385
2011-11-01	391	405	388	397	221,000	397
2011-10-31	396	401	391	391	262,000	391
2011-10-28	403	407	392	394	194,000	394
2011-10-27	386	388	375	388	175,000	388
2011-10-26	388	389	376	385	88,000	385
2011-10-25	394	404	387	394	209,000	394
2011-10-24	373	383	372	382	105,000	382
2011-10-21	375	375	365	371	97,000	371
2011-10-20	370	374	367	374	95,000	374
2011-10-19	403	403	371	376	209,000	376
2011-10-18	404	404	396	397	73,000	397
2011-10-17	407	413	404	408	124,000	408
2011-10-14	404	405	397	399	148,000	399
2011-10-13	389	408	389	407	288,000	407
2011-10-12	367	386	367	382	196,000	382
2011-10-11	368	372	368	371	115,000	371
2011-10-07	357	364	356	358	163,000	358
2011-10-06	331	350	331	350	178,000	350
2011-10-05	351	353	331	331	134,000	331
2011-10-04	351	356	347	353	147,000	353
2011-10-03	377	378	359	359	123,000	359
2011-09-30	389	391	377	380	136,000	380
2011-09-29	380	387	373	387	137,000	387
2011-09-28	379	389	379	384	145,000	384
2011-09-27	371	377	369	375	138,000	375
2011-09-26	380	383	361	364	204,000	364
2011-09-22	393	393	377	379	305,000	379
2011-09-21	398	400	394	394	135,000	394
2011-09-20	408	408	400	401	156,000	401
2011-09-16	400	413	397	408	285,000	408
2011-09-15	392	399	392	394	116,000	394
2011-09-14	400	402	386	387	215,000	387
2011-09-13	395	403	387	400	415,000	400
2011-09-12	398	404	391	394	302,000	394
2011-09-09	426	426	402	403	616,000	403
2011-09-08	443	446	433	434	218,000	434
2011-09-07	430	437	430	437	114,000	437
2011-09-06	440	445	423	426	216,000	426
2011-09-05	464	464	438	440	283,000	440
2011-09-02	473	473	467	470	96,000	470
2011-09-01	480	480	474	477	165,000	477
2011-08-31	483	483	475	479	193,000	479
2011-08-30	489	489	477	479	283,000	479
2011-08-29	478	491	476	489	84,000	489
2011-08-26	479	482	472	481	120,000	481
2011-08-25	465	487	465	477	180,000	477
2011-08-24	467	469	453	462	275,000	462
2011-08-23	443	463	441	456	159,000	456
2011-08-22	447	452	443	445	142,000	445
2011-08-19	457	462	450	452	207,000	452
2011-08-18	484	485	467	467	183,000	467
2011-08-17	490	492	483	485	130,000	485
2011-08-16	490	491	482	486	103,000	486
2011-08-15	483	500	465	483	435,000	483
2011-08-12	502	502	488	489	245,000	489
2011-08-11	471	495	469	488	132,000	488
2011-08-10	491	495	480	484	192,000	484
2011-08-09	455	480	445	478	284,000	478
2011-08-08	489	494	474	474	255,000	474
2011-08-05	501	502	496	502	205,000	502
2011-08-04	513	525	510	519	101,000	519
2011-08-03	523	523	510	512	182,000	512
2011-08-02	530	532	526	530	111,000	530
2011-08-01	525	543	525	539	161,000	539
2011-07-29	520	533	519	532	267,000	532
2011-07-28	524	525	516	518	181,000	518
2011-07-27	531	536	524	532	166,000	532
2011-07-26	544	544	535	537	123,000	537
2011-07-25	538	542	534	540	147,000	540
2011-07-22	535	538	532	537	140,000	537
2011-07-21	530	534	528	530	92,000	530
2011-07-20	537	541	526	529	241,000	529
2011-07-19	536	536	528	529	264,000	529
2011-07-15	540	545	537	539	331,000	539
2011-07-14	558	560	540	540	431,000	540
2011-07-13	558	560	550	555	247,000	555
2011-07-12	566	566	559	559	326,000	559
2011-07-11	574	578	570	576	158,000	576
2011-07-08	572	580	570	579	294,000	579
2011-07-07	566	574	565	571	215,000	571
2011-07-06	566	567	556	566	174,000	566
2011-07-05	573	573	565	566	115,000	566
2011-07-04	580	580	570	571	281,000	571
2011-07-01	595	596	575	576	257,000	576
2011-06-30	564	586	563	585	290,000	585
2011-06-29	568	570	564	569	152,000	569
2011-06-28	571	571	564	565	112,000	565
2011-06-27	557	567	552	564	230,000	564
2011-06-24	556	563	554	561	127,000	561
2011-06-23	565	566	554	557	212,000	557
2011-06-22	572	577	567	572	304,000	572
2011-06-21	571	574	557	564	437,000	564
2011-06-20	545	577	545	564	993,000	564
2011-06-17	541	552	540	551	645,000	551
2011-06-16	508	547	507	540	802,000	540
2011-06-15	501	509	497	509	345,000	509
2011-06-14	485	497	485	494	239,000	494
2011-06-13	487	487	482	485	265,000	485
2011-06-10	490	495	488	490	566,000	490
2011-06-09	497	497	488	492	199,000	492
2011-06-08	492	501	492	501	147,000	501
2011-06-07	489	498	482	496	428,000	496
2011-06-06	500	503	490	491	263,000	491
2011-06-03	497	515	497	499	377,000	499
2011-06-02	500	502	492	500	270,000	500
2011-06-01	503	504	495	502	256,000	502
2011-05-31	502	506	502	502	215,000	502
2011-05-30	501	509	501	502	259,000	502
2011-05-27	497	503	492	498	248,000	498
2011-05-26	494	498	492	496	220,000	496
2011-05-25	500	501	485	491	388,000	491
2011-05-24	501	508	499	501	414,000	501
2011-05-23	513	514	505	507	277,000	507
2011-05-20	525	532	525	525	395,000	525
2011-05-19	530	531	516	519	305,000	519
2011-05-18	511	524	511	521	474,000	521
2011-05-17	531	532	507	515	881,000	515
2011-05-16	536	536	508	530	1,701,000	530
2011-05-13	610	613	594	596	191,000	596
2011-05-12	608	615	605	605	85,000	605
2011-05-11	620	623	614	615	113,000	615
2011-05-10	610	623	609	621	88,000	621
2011-05-09	615	615	607	610	53,000	610
2011-05-06	614	615	604	610	207,000	610
2011-05-02	619	629	615	627	165,000	627
2011-04-28	611	617	611	617	127,000	617
2011-04-27	605	608	600	607	110,000	607
2011-04-26	605	605	600	604	62,000	604
2011-04-25	609	619	603	605	130,000	605
2011-04-22	598	608	593	605	140,000	605
2011-04-21	602	608	601	604	101,000	604
2011-04-20	598	605	598	601	126,000	601
2011-04-19	590	598	587	588	95,000	588
2011-04-18	601	601	596	596	103,000	596
2011-04-15	601	607	600	600	205,000	600
2011-04-14	584	599	583	597	237,000	597
2011-04-13	565	587	564	581	193,000	581
2011-04-12	584	585	568	571	205,000	571
2011-04-11	587	596	587	591	182,000	591
2011-04-08	576	597	571	586	168,000	586
2011-04-07	591	595	575	575	174,000	575
2011-04-06	597	597	581	582	224,000	582
2011-04-05	608	608	590	593	162,000	593
2011-04-04	616	628	606	612	161,000	612
2011-04-01	633	636	618	620	273,000	620
2011-03-31	619	625	610	618	292,000	618
2011-03-30	589	618	589	611	290,000	611
2011-03-29	568	582	560	581	426,000	581
2011-03-28	575	576	566	570	249,000	570
2011-03-25	590	592	566	575	384,000	575
2011-03-24	590	594	576	580	336,000	580
2011-03-23	609	613	590	592	347,000	592
2011-03-22	595	609	585	603	402,000	603
2011-03-18	565	588	565	578	386,000	578
2011-03-17	536	580	535	562	438,000	562
2011-03-16	554	576	540	561	561,000	561
2011-03-15	559	567	479	539	976,000	539
2011-03-14	553	598	553	579	648,000	579
2011-03-11	642	644	633	633	378,000	633
2011-03-10	657	659	650	652	185,000	652
2011-03-09	675	675	663	663	163,000	663
2011-03-08	671	675	665	667	198,000	667
2011-03-07	684	684	668	672	210,000	672
2011-03-04	696	698	683	684	205,000	684
2011-03-03	683	687	677	686	228,000	686
2011-03-02	685	695	682	685	240,000	685
2011-03-01	700	703	691	696	284,000	696
2011-02-28	673	699	668	695	336,000	695
2011-02-25	678	683	672	683	205,000	683
2011-02-24	700	700	672	672	449,000	672
2011-02-23	701	712	696	700	287,000	700
2011-02-22	717	717	696	701	321,000	701
2011-02-21	695	723	691	720	944,000	720
2011-02-18	693	694	682	688	337,000	688
2011-02-17	696	700	690	694	312,000	694
2011-02-16	705	709	696	696	248,000	696
2011-02-15	709	713	704	708	266,000	708
2011-02-14	703	711	701	709	222,000	709
2011-02-10	704	711	701	702	264,000	702
2011-02-09	726	726	700	705	511,000	705
2011-02-08	738	740	718	719	452,000	719
2011-02-07	732	739	731	737	329,000	737
2011-02-04	725	731	725	731	291,000	731
2011-02-03	725	725	718	725	399,000	725
2011-02-02	709	722	707	720	373,000	720
2011-02-01	706	708	696	702	289,000	702
2011-01-31	699	707	693	699	327,000	699
2011-01-28	723	723	703	707	299,000	707
2011-01-27	730	730	716	721	391,000	721
2011-01-26	723	735	716	726	445,000	726
2011-01-25	711	726	707	724	563,000	724
2011-01-24	707	709	696	709	368,000	709
2011-01-21	718	721	686	689	617,000	689
2011-01-20	725	732	713	722	787,000	722
2011-01-19	706	720	706	719	372,000	719
2011-01-18	706	713	701	708	260,000	708
2011-01-17	701	711	698	705	295,000	705
2011-01-14	702	709	697	701	358,000	701
2011-01-13	710	713	703	707	607,000	707
2011-01-12	718	720	689	695	904,000	695
2011-01-11	689	695	683	693	267,000	693
2011-01-07	696	696	686	689	341,000	689
2011-01-06	678	697	673	695	932,000	695
2011-01-05	662	672	657	669	456,000	669
2011-01-04	662	667	653	664	584,000	664

分割・併合履歴：なし

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30