4047 関東電化工業(株) の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	186	188	181	184	935,000	184
2012-12-27	184	199	182	187	3,117,000	187
2012-12-26	177	184	176	182	1,081,000	182
2012-12-25	182	183	177	177	762,000	177
2012-12-21	187	187	177	179	1,107,000	179
2012-12-20	181	185	179	183	1,400,000	183
2012-12-19	175	187	171	185	2,809,000	185
2012-12-18	182	185	171	173	1,943,000	173
2012-12-17	181	188	178	182	2,065,000	182
2012-12-14	181	182	177	178	1,646,000	178
2012-12-13	182	185	178	181	2,907,000	181
2012-12-12	166	181	165	179	3,147,000	179
2012-12-11	163	170	161	165	1,740,000	165
2012-12-10	162	178	160	169	4,393,000	169
2012-12-07	163	163	154	156	1,362,000	156
2012-12-06	164	165	157	163	3,340,000	163
2012-12-05	140	159	139	158	2,925,000	158
2012-12-04	142	142	139	139	275,000	139
2012-12-03	142	143	140	141	481,000	141
2012-11-30	144	145	137	141	1,597,000	141
2012-11-29	134	147	133	141	1,072,000	141
2012-11-28	140	140	134	134	714,000	134
2012-11-27	148	148	141	142	662,000	142
2012-11-26	150	153	146	148	934,000	148
2012-11-22	148	150	145	148	2,186,000	148
2012-11-21	129	141	128	141	1,927,000	141
2012-11-20	128	129	126	128	237,000	128
2012-11-19	127	129	126	126	184,000	126
2012-11-16	127	127	124	125	319,000	125
2012-11-15	120	127	116	125	636,000	125
2012-11-14	118	120	116	119	285,000	119
2012-11-13	123	124	118	118	295,000	118
2012-11-12	124	125	123	123	82,000	123
2012-11-09	126	126	125	125	104,000	125
2012-11-08	124	127	123	127	203,000	127
2012-11-07	126	128	125	127	127,000	127
2012-11-06	128	128	125	126	243,000	126
2012-11-05	128	128	126	128	89,000	128
2012-11-02	129	130	127	128	211,000	128
2012-11-01	127	128	126	128	141,000	128
2012-10-31	127	129	126	126	206,000	126
2012-10-30	127	129	125	127	387,000	127
2012-10-29	125	128	125	128	241,000	128
2012-10-26	124	127	124	126	341,000	126
2012-10-25	125	126	124	125	197,000	125
2012-10-24	124	127	124	124	299,000	124
2012-10-23	127	129	125	126	247,000	126
2012-10-22	124	129	123	127	323,000	127
2012-10-19	127	129	126	127	296,000	127
2012-10-18	124	130	124	128	521,000	128
2012-10-17	129	129	122	123	634,000	123
2012-10-16	125	129	125	127	527,000	127
2012-10-15	122	126	121	125	509,000	125
2012-10-12	121	124	120	122	674,000	122
2012-10-11	115	119	113	117	522,000	117
2012-10-10	113	116	112	115	608,000	115
2012-10-09	123	124	116	116	1,127,000	116
2012-10-05	126	128	123	125	446,000	125
2012-10-04	125	128	121	125	805,000	125
2012-10-03	125	126	122	124	532,000	124
2012-10-02	127	128	122	125	883,000	125
2012-10-01	122	128	121	128	1,385,000	128
2012-09-28	126	130	125	125	1,338,000	125
2012-09-27	127	128	121	127	1,851,000	127
2012-09-26	131	133	126	126	1,884,000	126
2012-09-25	135	136	132	133	1,342,000	133
2012-09-24	141	141	131	133	1,970,000	133
2012-09-21	145	145	139	142	1,614,000	142
2012-09-20	151	152	147	147	1,006,000	147
2012-09-19	153	156	148	152	1,765,000	152
2012-09-18	139	153	139	153	4,725,000	153
2012-09-14	179	185	178	181	580,000	181
2012-09-13	176	180	176	178	208,000	178
2012-09-12	177	181	177	178	211,000	178
2012-09-11	178	179	176	176	165,000	176
2012-09-10	180	182	178	179	343,000	179
2012-09-07	176	178	175	177	429,000	177
2012-09-06	174	175	169	171	384,000	171
2012-09-05	185	185	173	174	656,000	174
2012-09-04	189	191	182	185	617,000	185
2012-09-03	197	199	192	192	322,000	192
2012-08-31	196	198	195	196	198,000	196
2012-08-30	205	205	196	200	328,000	200
2012-08-29	207	207	200	204	392,000	204
2012-08-28	220	220	207	209	401,000	209
2012-08-27	223	223	218	218	252,000	218
2012-08-24	224	225	222	223	119,000	223
2012-08-23	229	230	227	227	118,000	227
2012-08-22	233	234	230	233	120,000	233
2012-08-21	234	234	227	233	193,000	233
2012-08-20	232	238	232	233	92,000	233
2012-08-17	229	232	226	232	101,000	232
2012-08-16	221	227	221	225	120,000	225
2012-08-15	222	223	221	221	67,000	221
2012-08-14	222	223	220	222	207,000	222
2012-08-13	225	225	216	221	261,000	221
2012-08-10	232	233	227	228	95,000	228
2012-08-09	230	232	229	232	51,000	232
2012-08-08	237	239	220	229	224,000	229
2012-08-07	233	235	229	235	39,000	235
2012-08-06	234	235	232	234	71,000	234
2012-08-03	225	233	222	231	112,000	231
2012-08-02	234	234	226	226	120,000	226
2012-08-01	233	235	232	233	65,000	233
2012-07-31	236	242	232	240	101,000	240
2012-07-30	228	236	226	236	210,000	236
2012-07-27	227	227	220	225	244,000	225
2012-07-26	223	224	219	220	266,000	220
2012-07-25	223	229	220	220	130,000	220
2012-07-24	225	228	221	225	89,000	225
2012-07-23	233	234	226	226	117,000	226
2012-07-20	240	241	231	234	135,000	234
2012-07-19	240	244	238	244	90,000	244
2012-07-18	241	241	237	237	55,000	237
2012-07-17	246	247	236	237	131,000	237
2012-07-13	240	247	240	246	126,000	246
2012-07-12	252	252	240	240	172,000	240
2012-07-11	251	253	248	249	164,000	249
2012-07-10	256	259	251	251	148,000	251
2012-07-09	270	271	257	258	197,000	258
2012-07-06	268	270	263	270	159,000	270
2012-07-05	270	277	267	269	378,000	269
2012-07-04	258	269	257	269	303,000	269
2012-07-03	259	259	253	255	144,000	255
2012-07-02	260	260	255	256	177,000	256
2012-06-29	248	252	246	251	188,000	251
2012-06-28	253	253	250	251	112,000	251
2012-06-27	245	250	243	250	79,000	250
2012-06-26	247	248	243	245	160,000	245
2012-06-25	259	259	251	251	114,000	251
2012-06-22	251	257	251	257	84,000	257
2012-06-21	254	258	251	256	248,000	256
2012-06-20	250	253	249	252	123,000	252
2012-06-19	252	253	244	245	213,000	245
2012-06-18	251	253	247	251	239,000	251
2012-06-15	242	247	241	247	166,000	247
2012-06-14	244	245	240	240	80,000	240
2012-06-13	248	248	244	245	57,000	245
2012-06-12	241	247	240	245	76,000	245
2012-06-11	244	248	241	247	131,000	247
2012-06-08	241	241	234	241	260,000	241
2012-06-07	240	241	235	240	193,000	240
2012-06-06	232	243	230	232	346,000	232
2012-06-05	216	230	216	229	255,000	229
2012-06-04	216	220	214	215	441,000	215
2012-06-01	241	241	223	226	397,000	226
2012-05-31	244	245	240	243	312,000	243
2012-05-30	256	257	244	246	337,000	246
2012-05-29	243	255	241	254	249,000	254
2012-05-28	248	248	239	246	275,000	246
2012-05-25	258	258	247	249	185,000	249
2012-05-24	258	262	248	253	257,000	253
2012-05-23	261	261	252	253	191,000	253
2012-05-22	268	270	260	261	349,000	261
2012-05-21	251	261	251	258	317,000	258
2012-05-18	253	257	248	251	537,000	251
2012-05-17	238	263	236	260	666,000	260
2012-05-16	235	251	233	240	1,706,000	240
2012-05-15	222	224	218	221	241,000	221
2012-05-14	230	232	226	228	198,000	228
2012-05-11	242	244	232	233	115,000	233
2012-05-10	237	244	236	242	87,000	242
2012-05-09	240	242	236	238	112,000	238
2012-05-08	239	244	238	243	77,000	243
2012-05-07	243	244	237	237	169,000	237
2012-05-02	245	248	244	248	139,000	248
2012-05-01	256	256	244	244	298,000	244
2012-04-27	261	264	256	259	265,000	259
2012-04-26	261	261	258	260	149,000	260
2012-04-25	265	265	260	260	198,000	260
2012-04-24	261	264	261	262	104,000	262
2012-04-23	260	265	260	265	236,000	265
2012-04-20	260	261	257	259	246,000	259
2012-04-19	262	262	260	260	269,000	260
2012-04-18	263	264	261	262	297,000	262
2012-04-17	263	264	260	260	165,000	260
2012-04-16	267	268	262	262	211,000	262
2012-04-13	273	274	269	269	365,000	269
2012-04-12	271	273	270	272	270,000	272
2012-04-11	275	275	270	270	243,000	270
2012-04-10	277	282	276	277	150,000	277
2012-04-09	284	284	276	276	180,000	276
2012-04-06	288	290	284	284	163,000	284
2012-04-05	290	290	283	288	247,000	288
2012-04-04	297	301	291	294	319,000	294
2012-04-03	303	303	298	299	168,000	299
2012-04-02	307	307	302	306	298,000	306
2012-03-30	310	312	306	306	156,000	306
2012-03-29	310	313	308	311	257,000	311
2012-03-28	313	313	309	310	114,000	310
2012-03-27	312	315	311	313	173,000	313
2012-03-26	309	312	308	311	195,000	311
2012-03-23	311	311	309	310	162,000	310
2012-03-22	309	314	308	312	297,000	312
2012-03-21	311	313	308	309	310,000	309
2012-03-19	314	316	310	311	372,000	311
2012-03-16	309	314	309	312	292,000	312
2012-03-15	307	312	307	309	422,000	309
2012-03-14	303	307	302	306	355,000	306
2012-03-13	304	305	296	298	429,000	298
2012-03-12	303	306	302	302	260,000	302
2012-03-09	301	305	298	301	541,000	301
2012-03-08	300	302	298	300	286,000	300
2012-03-07	299	299	296	296	304,000	296
2012-03-06	302	304	300	302	209,000	302
2012-03-05	305	306	301	301	245,000	301
2012-03-02	306	307	302	304	253,000	304
2012-03-01	312	319	302	303	445,000	303
2012-02-29	323	326	314	316	364,000	316
2012-02-28	315	322	309	320	429,000	320
2012-02-27	328	330	318	322	649,000	322
2012-02-24	318	323	313	322	659,000	322
2012-02-23	299	314	298	314	789,000	314
2012-02-22	296	298	293	298	342,000	298
2012-02-21	295	298	293	294	456,000	294
2012-02-20	295	299	293	294	372,000	294
2012-02-17	290	293	290	290	431,000	290
2012-02-16	296	297	288	288	856,000	288
2012-02-15	301	305	296	298	746,000	298
2012-02-14	308	314	306	307	215,000	307
2012-02-13	305	312	305	311	183,000	311
2012-02-10	313	314	305	306	206,000	306
2012-02-09	315	318	310	313	261,000	313
2012-02-08	304	315	304	313	193,000	313
2012-02-07	300	306	300	304	153,000	304
2012-02-06	306	306	302	303	140,000	303
2012-02-03	308	308	302	303	138,000	303
2012-02-02	302	314	302	307	277,000	307
2012-02-01	298	303	298	300	130,000	300
2012-01-31	302	305	294	294	254,000	294
2012-01-30	305	308	303	305	156,000	305
2012-01-27	321	321	305	308	258,000	308
2012-01-26	326	328	319	321	318,000	321
2012-01-25	316	329	316	326	693,000	326
2012-01-24	310	321	309	315	623,000	315
2012-01-23	310	314	306	306	332,000	306
2012-01-20	312	319	305	309	691,000	309
2012-01-19	282	316	282	315	1,282,000	315
2012-01-18	283	288	281	281	360,000	281
2012-01-17	283	284	280	282	127,000	282
2012-01-16	280	285	280	282	113,000	282
2012-01-13	277	286	277	283	158,000	283
2012-01-12	281	283	278	279	94,000	279
2012-01-11	282	284	276	280	103,000	280
2012-01-10	274	282	270	281	227,000	281
2012-01-06	279	280	275	275	141,000	275
2012-01-05	283	283	279	281	105,000	281
2012-01-04	289	289	282	283	183,000	283

分割・併合履歴：なし