4047 関東電化工業(株) の時系列データ [2014年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2014-12-30 | 635 | 635 | 612 | 613 | 764,000 | 613 |
| 2014-12-29 | 645 | 650 | 633 | 636 | 590,000 | 636 |
| 2014-12-26 | 624 | 653 | 619 | 647 | 750,000 | 647 |
| 2014-12-25 | 631 | 635 | 616 | 619 | 535,000 | 619 |
| 2014-12-24 | 633 | 648 | 628 | 630 | 432,000 | 630 |
| 2014-12-22 | 634 | 647 | 617 | 625 | 808,000 | 625 |
| 2014-12-19 | 663 | 665 | 627 | 639 | 849,000 | 639 |
| 2014-12-18 | 640 | 657 | 632 | 645 | 1,012,000 | 645 |
| 2014-12-17 | 594 | 625 | 592 | 617 | 802,000 | 617 |
| 2014-12-16 | 605 | 622 | 591 | 595 | 1,438,000 | 595 |
| 2014-12-15 | 631 | 635 | 612 | 614 | 543,000 | 614 |
| 2014-12-12 | 633 | 662 | 633 | 641 | 899,000 | 641 |
| 2014-12-11 | 615 | 646 | 602 | 627 | 1,329,000 | 627 |
| 2014-12-10 | 642 | 651 | 629 | 635 | 731,000 | 635 |
| 2014-12-09 | 670 | 683 | 640 | 658 | 1,421,000 | 658 |
| 2014-12-08 | 657 | 694 | 650 | 684 | 2,355,000 | 684 |
| 2014-12-05 | 650 | 659 | 620 | 644 | 1,447,000 | 644 |
| 2014-12-04 | 637 | 670 | 636 | 638 | 1,617,000 | 638 |
| 2014-12-03 | 697 | 711 | 633 | 642 | 3,885,000 | 642 |
| 2014-12-02 | 662 | 699 | 661 | 698 | 2,454,000 | 698 |
| 2014-12-01 | 617 | 675 | 613 | 672 | 2,699,000 | 672 |
| 2014-11-28 | 622 | 634 | 608 | 617 | 1,424,000 | 617 |
| 2014-11-27 | 625 | 643 | 616 | 628 | 1,907,000 | 628 |
| 2014-11-26 | 594 | 633 | 591 | 628 | 3,713,000 | 628 |
| 2014-11-25 | 564 | 588 | 560 | 584 | 1,593,000 | 584 |
| 2014-11-21 | 554 | 561 | 535 | 559 | 1,522,000 | 559 |
| 2014-11-20 | 528 | 558 | 528 | 549 | 2,921,000 | 549 |
| 2014-11-19 | 529 | 532 | 510 | 527 | 2,266,000 | 527 |
| 2014-11-18 | 500 | 529 | 484 | 527 | 4,014,000 | 527 |
| 2014-11-17 | 468 | 503 | 466 | 499 | 6,292,000 | 499 |
| 2014-11-14 | 447 | 449 | 435 | 444 | 374,000 | 444 |
| 2014-11-13 | 429 | 444 | 429 | 440 | 335,000 | 440 |
| 2014-11-12 | 462 | 463 | 430 | 432 | 791,000 | 432 |
| 2014-11-11 | 445 | 462 | 445 | 460 | 1,099,000 | 460 |
| 2014-11-10 | 433 | 444 | 428 | 444 | 709,000 | 444 |
| 2014-11-07 | 431 | 433 | 426 | 430 | 250,000 | 430 |
| 2014-11-06 | 435 | 440 | 430 | 432 | 346,000 | 432 |
| 2014-11-05 | 433 | 438 | 427 | 433 | 459,000 | 433 |
| 2014-11-04 | 442 | 444 | 432 | 438 | 701,000 | 438 |
| 2014-10-31 | 430 | 433 | 423 | 427 | 765,000 | 427 |
| 2014-10-30 | 429 | 432 | 421 | 432 | 537,000 | 432 |
| 2014-10-29 | 432 | 436 | 423 | 424 | 561,000 | 424 |
| 2014-10-28 | 412 | 433 | 405 | 429 | 1,283,000 | 429 |
| 2014-10-27 | 393 | 397 | 389 | 393 | 418,000 | 393 |
| 2014-10-24 | 392 | 396 | 386 | 390 | 345,000 | 390 |
| 2014-10-23 | 391 | 392 | 385 | 388 | 394,000 | 388 |
| 2014-10-22 | 384 | 394 | 384 | 392 | 441,000 | 392 |
| 2014-10-21 | 386 | 391 | 380 | 381 | 425,000 | 381 |
| 2014-10-20 | 380 | 392 | 375 | 390 | 665,000 | 390 |
| 2014-10-17 | 378 | 383 | 362 | 364 | 517,000 | 364 |
| 2014-10-16 | 374 | 383 | 373 | 375 | 443,000 | 375 |
| 2014-10-15 | 385 | 393 | 377 | 386 | 531,000 | 386 |
| 2014-10-14 | 370 | 391 | 368 | 381 | 854,000 | 381 |
| 2014-10-10 | 371 | 385 | 371 | 377 | 1,061,000 | 377 |
| 2014-10-09 | 420 | 422 | 389 | 390 | 750,000 | 390 |
| 2014-10-08 | 415 | 423 | 410 | 418 | 424,000 | 418 |
| 2014-10-07 | 427 | 436 | 425 | 425 | 389,000 | 425 |
| 2014-10-06 | 422 | 434 | 417 | 431 | 572,000 | 431 |
| 2014-10-03 | 405 | 414 | 405 | 411 | 510,000 | 411 |
| 2014-10-02 | 414 | 419 | 403 | 405 | 960,000 | 405 |
| 2014-10-01 | 436 | 440 | 427 | 429 | 541,000 | 429 |
| 2014-09-30 | 437 | 441 | 430 | 437 | 301,000 | 437 |
| 2014-09-29 | 449 | 449 | 438 | 442 | 380,000 | 442 |
| 2014-09-26 | 435 | 443 | 434 | 442 | 282,000 | 442 |
| 2014-09-25 | 443 | 448 | 435 | 439 | 362,000 | 439 |
| 2014-09-24 | 442 | 444 | 434 | 440 | 372,000 | 440 |
| 2014-09-22 | 440 | 450 | 437 | 450 | 390,000 | 450 |
| 2014-09-19 | 431 | 453 | 431 | 444 | 719,000 | 444 |
| 2014-09-18 | 430 | 439 | 422 | 433 | 780,000 | 433 |
| 2014-09-17 | 447 | 450 | 431 | 434 | 653,000 | 434 |
| 2014-09-16 | 455 | 463 | 446 | 450 | 879,000 | 450 |
| 2014-09-12 | 430 | 466 | 429 | 459 | 2,545,000 | 459 |
| 2014-09-11 | 430 | 434 | 428 | 431 | 541,000 | 431 |
| 2014-09-10 | 425 | 432 | 422 | 430 | 486,000 | 430 |
| 2014-09-09 | 438 | 438 | 427 | 430 | 495,000 | 430 |
| 2014-09-08 | 424 | 439 | 422 | 436 | 705,000 | 436 |
| 2014-09-05 | 434 | 442 | 425 | 428 | 951,000 | 428 |
| 2014-09-04 | 425 | 434 | 422 | 430 | 704,000 | 430 |
| 2014-09-03 | 428 | 436 | 424 | 432 | 861,000 | 432 |
| 2014-09-02 | 434 | 440 | 416 | 426 | 1,541,000 | 426 |
| 2014-09-01 | 425 | 450 | 417 | 439 | 1,417,000 | 439 |
| 2014-08-29 | 429 | 439 | 416 | 423 | 2,092,000 | 423 |
| 2014-08-28 | 397 | 431 | 395 | 429 | 2,593,000 | 429 |
| 2014-08-27 | 400 | 400 | 385 | 400 | 1,805,000 | 400 |
| 2014-08-26 | 380 | 398 | 380 | 392 | 2,808,000 | 392 |
| 2014-08-25 | 352 | 376 | 352 | 372 | 2,493,000 | 372 |
| 2014-08-22 | 340 | 348 | 338 | 346 | 865,000 | 346 |
| 2014-08-21 | 349 | 351 | 339 | 345 | 1,008,000 | 345 |
| 2014-08-20 | 347 | 353 | 340 | 345 | 1,525,000 | 345 |
| 2014-08-19 | 345 | 349 | 340 | 344 | 1,829,000 | 344 |
| 2014-08-18 | 318 | 341 | 315 | 337 | 2,989,000 | 337 |
| 2014-08-15 | 321 | 330 | 317 | 321 | 3,331,000 | 321 |
| 2014-08-14 | 306 | 324 | 301 | 322 | 7,110,000 | 322 |
| 2014-08-13 | 304 | 309 | 286 | 294 | 5,581,000 | 294 |
| 2014-08-12 | 255 | 260 | 254 | 258 | 247,000 | 258 |
| 2014-08-11 | 249 | 256 | 249 | 255 | 105,000 | 255 |
| 2014-08-08 | 249 | 249 | 242 | 245 | 123,000 | 245 |
| 2014-08-07 | 250 | 250 | 245 | 249 | 125,000 | 249 |
| 2014-08-06 | 251 | 252 | 249 | 249 | 133,000 | 249 |
| 2014-08-05 | 259 | 261 | 252 | 253 | 119,000 | 253 |
| 2014-08-04 | 260 | 260 | 256 | 258 | 74,000 | 258 |
| 2014-08-01 | 254 | 261 | 253 | 257 | 272,000 | 257 |
| 2014-07-31 | 260 | 260 | 255 | 256 | 105,000 | 256 |
| 2014-07-30 | 260 | 260 | 256 | 258 | 98,000 | 258 |
| 2014-07-29 | 261 | 261 | 259 | 260 | 99,000 | 260 |
| 2014-07-28 | 257 | 260 | 257 | 259 | 68,000 | 259 |
| 2014-07-25 | 261 | 261 | 256 | 258 | 68,000 | 258 |
| 2014-07-24 | 258 | 260 | 257 | 258 | 112,000 | 258 |
| 2014-07-23 | 258 | 261 | 256 | 256 | 107,000 | 256 |
| 2014-07-22 | 250 | 257 | 250 | 256 | 75,000 | 256 |
| 2014-07-18 | 250 | 253 | 246 | 251 | 103,000 | 251 |
| 2014-07-17 | 254 | 259 | 251 | 253 | 152,000 | 253 |
| 2014-07-16 | 252 | 256 | 252 | 255 | 84,000 | 255 |
| 2014-07-15 | 254 | 256 | 254 | 254 | 49,000 | 254 |
| 2014-07-14 | 249 | 253 | 249 | 252 | 57,000 | 252 |
| 2014-07-11 | 250 | 250 | 243 | 249 | 197,000 | 249 |
| 2014-07-10 | 259 | 260 | 251 | 251 | 123,000 | 251 |
| 2014-07-09 | 257 | 261 | 256 | 257 | 119,000 | 257 |
| 2014-07-08 | 261 | 263 | 257 | 261 | 87,000 | 261 |
| 2014-07-07 | 264 | 265 | 262 | 263 | 77,000 | 263 |
| 2014-07-04 | 264 | 266 | 262 | 265 | 205,000 | 265 |
| 2014-07-03 | 263 | 264 | 261 | 261 | 82,000 | 261 |
| 2014-07-02 | 261 | 263 | 258 | 261 | 180,000 | 261 |
| 2014-07-01 | 257 | 262 | 256 | 260 | 159,000 | 260 |
| 2014-06-30 | 252 | 257 | 252 | 256 | 73,000 | 256 |
| 2014-06-27 | 256 | 257 | 247 | 254 | 250,000 | 254 |
| 2014-06-26 | 258 | 261 | 258 | 259 | 74,000 | 259 |
| 2014-06-25 | 261 | 262 | 257 | 257 | 124,000 | 257 |
| 2014-06-24 | 260 | 260 | 256 | 259 | 128,000 | 259 |
| 2014-06-23 | 260 | 261 | 258 | 258 | 124,000 | 258 |
| 2014-06-20 | 266 | 266 | 258 | 259 | 194,000 | 259 |
| 2014-06-19 | 260 | 267 | 258 | 264 | 311,000 | 264 |
| 2014-06-18 | 249 | 262 | 249 | 261 | 275,000 | 261 |
| 2014-06-17 | 247 | 250 | 246 | 248 | 97,000 | 248 |
| 2014-06-16 | 254 | 254 | 247 | 248 | 116,000 | 248 |
| 2014-06-13 | 242 | 252 | 242 | 251 | 209,000 | 251 |
| 2014-06-12 | 246 | 246 | 243 | 245 | 141,000 | 245 |
| 2014-06-11 | 241 | 247 | 241 | 246 | 181,000 | 246 |
| 2014-06-10 | 242 | 243 | 240 | 241 | 86,000 | 241 |
| 2014-06-09 | 244 | 244 | 241 | 241 | 187,000 | 241 |
| 2014-06-06 | 240 | 243 | 239 | 241 | 130,000 | 241 |
| 2014-06-05 | 243 | 243 | 236 | 239 | 168,000 | 239 |
| 2014-06-04 | 241 | 243 | 239 | 242 | 145,000 | 242 |
| 2014-06-03 | 243 | 244 | 241 | 243 | 135,000 | 243 |
| 2014-06-02 | 237 | 242 | 237 | 241 | 129,000 | 241 |
| 2014-05-30 | 238 | 239 | 235 | 236 | 117,000 | 236 |
| 2014-05-29 | 238 | 240 | 236 | 236 | 189,000 | 236 |
| 2014-05-28 | 240 | 244 | 240 | 242 | 110,000 | 242 |
| 2014-05-27 | 243 | 243 | 238 | 239 | 90,000 | 239 |
| 2014-05-26 | 236 | 243 | 236 | 241 | 128,000 | 241 |
| 2014-05-23 | 234 | 238 | 234 | 237 | 130,000 | 237 |
| 2014-05-22 | 234 | 237 | 232 | 235 | 79,000 | 235 |
| 2014-05-21 | 226 | 233 | 225 | 229 | 124,000 | 229 |
| 2014-05-20 | 227 | 232 | 226 | 230 | 110,000 | 230 |
| 2014-05-19 | 236 | 238 | 225 | 226 | 210,000 | 226 |
| 2014-05-16 | 241 | 242 | 234 | 235 | 426,000 | 235 |
| 2014-05-15 | 258 | 258 | 252 | 257 | 134,000 | 257 |
| 2014-05-14 | 253 | 258 | 250 | 258 | 172,000 | 258 |
| 2014-05-13 | 245 | 252 | 243 | 250 | 136,000 | 250 |
| 2014-05-12 | 243 | 246 | 240 | 240 | 78,000 | 240 |
| 2014-05-09 | 241 | 244 | 240 | 244 | 37,000 | 244 |
| 2014-05-08 | 243 | 245 | 239 | 242 | 130,000 | 242 |
| 2014-05-07 | 249 | 250 | 241 | 241 | 152,000 | 241 |
| 2014-05-02 | 248 | 249 | 244 | 249 | 92,000 | 249 |
| 2014-05-01 | 247 | 247 | 243 | 247 | 61,000 | 247 |
| 2014-04-30 | 248 | 248 | 242 | 244 | 84,000 | 244 |
| 2014-04-28 | 252 | 252 | 245 | 246 | 116,000 | 246 |
| 2014-04-25 | 249 | 256 | 249 | 252 | 130,000 | 252 |
| 2014-04-24 | 248 | 253 | 247 | 248 | 80,000 | 248 |
| 2014-04-23 | 247 | 250 | 246 | 247 | 86,000 | 247 |
| 2014-04-22 | 254 | 254 | 247 | 248 | 70,000 | 248 |
| 2014-04-21 | 253 | 255 | 251 | 251 | 71,000 | 251 |
| 2014-04-18 | 250 | 253 | 249 | 253 | 49,000 | 253 |
| 2014-04-17 | 251 | 257 | 249 | 250 | 102,000 | 250 |
| 2014-04-16 | 248 | 250 | 247 | 250 | 104,000 | 250 |
| 2014-04-15 | 243 | 249 | 243 | 245 | 123,000 | 245 |
| 2014-04-14 | 241 | 244 | 239 | 242 | 111,000 | 242 |
| 2014-04-11 | 237 | 243 | 237 | 240 | 251,000 | 240 |
| 2014-04-10 | 248 | 256 | 247 | 248 | 210,000 | 248 |
| 2014-04-09 | 252 | 254 | 246 | 246 | 224,000 | 246 |
| 2014-04-08 | 258 | 258 | 253 | 256 | 131,000 | 256 |
| 2014-04-07 | 262 | 266 | 258 | 261 | 181,000 | 261 |
| 2014-04-04 | 268 | 277 | 265 | 269 | 324,000 | 269 |
| 2014-04-03 | 269 | 269 | 266 | 268 | 100,000 | 268 |
| 2014-04-02 | 268 | 269 | 265 | 266 | 160,000 | 266 |
| 2014-04-01 | 267 | 268 | 264 | 268 | 178,000 | 268 |
| 2014-03-31 | 263 | 266 | 261 | 264 | 162,000 | 264 |
| 2014-03-28 | 261 | 264 | 258 | 262 | 124,000 | 262 |
| 2014-03-27 | 251 | 261 | 249 | 258 | 243,000 | 258 |
| 2014-03-26 | 258 | 259 | 250 | 253 | 206,000 | 253 |
| 2014-03-25 | 262 | 264 | 256 | 257 | 271,000 | 257 |
| 2014-03-24 | 248 | 262 | 248 | 260 | 473,000 | 260 |
| 2014-03-20 | 260 | 260 | 249 | 249 | 374,000 | 249 |
| 2014-03-19 | 266 | 268 | 261 | 262 | 117,000 | 262 |
| 2014-03-18 | 267 | 269 | 264 | 264 | 203,000 | 264 |
| 2014-03-17 | 268 | 269 | 258 | 263 | 238,000 | 263 |
| 2014-03-14 | 269 | 271 | 263 | 264 | 624,000 | 264 |
| 2014-03-13 | 275 | 279 | 272 | 277 | 281,000 | 277 |
| 2014-03-12 | 275 | 277 | 272 | 275 | 162,000 | 275 |
| 2014-03-11 | 277 | 279 | 276 | 279 | 173,000 | 279 |
| 2014-03-10 | 277 | 282 | 274 | 277 | 323,000 | 277 |
| 2014-03-07 | 283 | 283 | 276 | 277 | 306,000 | 277 |
| 2014-03-06 | 281 | 283 | 279 | 281 | 213,000 | 281 |
| 2014-03-05 | 280 | 282 | 277 | 281 | 369,000 | 281 |
| 2014-03-04 | 267 | 277 | 266 | 274 | 270,000 | 274 |
| 2014-03-03 | 268 | 275 | 264 | 273 | 342,000 | 273 |
| 2014-02-28 | 282 | 282 | 271 | 276 | 396,000 | 276 |
| 2014-02-27 | 278 | 283 | 276 | 279 | 488,000 | 279 |
| 2014-02-26 | 281 | 281 | 274 | 275 | 395,000 | 275 |
| 2014-02-25 | 285 | 286 | 278 | 282 | 646,000 | 282 |
| 2014-02-24 | 275 | 287 | 271 | 286 | 1,249,000 | 286 |
| 2014-02-21 | 261 | 271 | 260 | 271 | 679,000 | 271 |
| 2014-02-20 | 257 | 260 | 255 | 258 | 253,000 | 258 |
| 2014-02-19 | 265 | 265 | 258 | 261 | 346,000 | 261 |
| 2014-02-18 | 263 | 269 | 262 | 266 | 925,000 | 266 |
| 2014-02-17 | 259 | 267 | 256 | 265 | 1,828,000 | 265 |
| 2014-02-14 | 249 | 252 | 239 | 243 | 400,000 | 243 |
| 2014-02-13 | 254 | 254 | 248 | 248 | 218,000 | 248 |
| 2014-02-12 | 248 | 254 | 248 | 253 | 270,000 | 253 |
| 2014-02-10 | 244 | 245 | 240 | 245 | 164,000 | 245 |
| 2014-02-07 | 232 | 238 | 232 | 237 | 212,000 | 237 |
| 2014-02-06 | 226 | 228 | 222 | 225 | 219,000 | 225 |
| 2014-02-05 | 221 | 228 | 217 | 222 | 399,000 | 222 |
| 2014-02-04 | 220 | 221 | 212 | 213 | 680,000 | 213 |
| 2014-02-03 | 238 | 241 | 232 | 232 | 276,000 | 232 |
| 2014-01-31 | 248 | 251 | 239 | 242 | 221,000 | 242 |
| 2014-01-30 | 250 | 250 | 243 | 245 | 257,000 | 245 |
| 2014-01-29 | 251 | 256 | 248 | 255 | 127,000 | 255 |
| 2014-01-28 | 248 | 255 | 248 | 248 | 207,000 | 248 |
| 2014-01-27 | 249 | 253 | 248 | 250 | 341,000 | 250 |
| 2014-01-24 | 264 | 265 | 256 | 262 | 332,000 | 262 |
| 2014-01-23 | 271 | 273 | 268 | 269 | 215,000 | 269 |
| 2014-01-22 | 271 | 273 | 269 | 271 | 156,000 | 271 |
| 2014-01-21 | 273 | 276 | 270 | 270 | 247,000 | 270 |
| 2014-01-20 | 269 | 272 | 269 | 272 | 200,000 | 272 |
| 2014-01-17 | 271 | 272 | 267 | 271 | 246,000 | 271 |
| 2014-01-16 | 271 | 273 | 269 | 269 | 216,000 | 269 |
| 2014-01-15 | 266 | 270 | 263 | 269 | 199,000 | 269 |
| 2014-01-14 | 263 | 265 | 261 | 263 | 336,000 | 263 |
| 2014-01-10 | 273 | 277 | 269 | 272 | 412,000 | 272 |
| 2014-01-09 | 267 | 282 | 263 | 272 | 1,083,000 | 272 |
| 2014-01-08 | 261 | 267 | 260 | 267 | 312,000 | 267 |
| 2014-01-07 | 261 | 262 | 256 | 258 | 177,000 | 258 |
| 2014-01-06 | 258 | 266 | 255 | 261 | 435,000 | 261 |
分割・併合履歴 ： なし
