4047 関東電化工業(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 807 | 819 | 800 | 803 | 544,000 | 803 |
| 2015-12-29 | 791 | 806 | 784 | 798 | 513,000 | 798 |
| 2015-12-28 | 775 | 803 | 767 | 797 | 632,000 | 797 |
| 2015-12-25 | 780 | 783 | 763 | 767 | 625,000 | 767 |
| 2015-12-24 | 779 | 790 | 768 | 771 | 727,000 | 771 |
| 2015-12-22 | 793 | 799 | 763 | 772 | 929,000 | 772 |
| 2015-12-21 | 791 | 800 | 774 | 794 | 780,000 | 794 |
| 2015-12-18 | 807 | 825 | 790 | 793 | 1,187,000 | 793 |
| 2015-12-17 | 845 | 851 | 810 | 814 | 1,119,000 | 814 |
| 2015-12-16 | 806 | 829 | 803 | 824 | 1,041,000 | 824 |
| 2015-12-15 | 789 | 802 | 775 | 776 | 923,000 | 776 |
| 2015-12-14 | 795 | 805 | 773 | 804 | 888,000 | 804 |
| 2015-12-11 | 811 | 828 | 811 | 815 | 553,000 | 815 |
| 2015-12-10 | 825 | 838 | 813 | 814 | 546,000 | 814 |
| 2015-12-09 | 843 | 850 | 826 | 830 | 691,000 | 830 |
| 2015-12-08 | 863 | 865 | 833 | 843 | 780,000 | 843 |
| 2015-12-07 | 887 | 887 | 857 | 863 | 1,050,000 | 863 |
| 2015-12-04 | 870 | 880 | 857 | 862 | 1,346,000 | 862 |
| 2015-12-03 | 900 | 901 | 885 | 890 | 792,000 | 890 |
| 2015-12-02 | 934 | 934 | 899 | 903 | 938,000 | 903 |
| 2015-12-01 | 919 | 927 | 910 | 924 | 580,000 | 924 |
| 2015-11-30 | 892 | 925 | 889 | 911 | 1,584,000 | 911 |
| 2015-11-27 | 912 | 913 | 882 | 886 | 1,433,000 | 886 |
| 2015-11-26 | 949 | 955 | 912 | 919 | 1,026,000 | 919 |
| 2015-11-25 | 955 | 964 | 925 | 937 | 932,000 | 937 |
| 2015-11-24 | 949 | 963 | 947 | 956 | 673,000 | 956 |
| 2015-11-20 | 915 | 950 | 915 | 944 | 981,000 | 944 |
| 2015-11-19 | 938 | 947 | 914 | 922 | 1,332,000 | 922 |
| 2015-11-18 | 890 | 948 | 888 | 927 | 2,839,000 | 927 |
| 2015-11-17 | 900 | 906 | 874 | 883 | 2,156,000 | 883 |
| 2015-11-16 | 953 | 962 | 861 | 866 | 3,543,000 | 866 |
| 2015-11-13 | 994 | 1,026 | 993 | 1,007 | 877,000 | 1,007 |
| 2015-11-12 | 987 | 1,015 | 986 | 1,010 | 784,000 | 1,010 |
| 2015-11-11 | 999 | 1,004 | 987 | 999 | 779,000 | 999 |
| 2015-11-10 | 980 | 997 | 977 | 994 | 594,000 | 994 |
| 2015-11-09 | 983 | 997 | 976 | 995 | 871,000 | 995 |
| 2015-11-06 | 966 | 978 | 958 | 975 | 620,000 | 975 |
| 2015-11-05 | 946 | 970 | 938 | 961 | 741,000 | 961 |
| 2015-11-04 | 942 | 953 | 934 | 941 | 861,000 | 941 |
| 2015-11-02 | 936 | 947 | 921 | 928 | 872,000 | 928 |
| 2015-10-30 | 933 | 957 | 933 | 951 | 617,000 | 951 |
| 2015-10-29 | 942 | 955 | 931 | 946 | 802,000 | 946 |
| 2015-10-28 | 917 | 939 | 912 | 932 | 662,000 | 932 |
| 2015-10-27 | 945 | 948 | 920 | 922 | 733,000 | 922 |
| 2015-10-26 | 945 | 953 | 924 | 947 | 800,000 | 947 |
| 2015-10-23 | 953 | 955 | 917 | 931 | 1,128,000 | 931 |
| 2015-10-22 | 900 | 938 | 895 | 929 | 1,076,000 | 929 |
| 2015-10-21 | 882 | 909 | 879 | 907 | 728,000 | 907 |
| 2015-10-20 | 891 | 905 | 873 | 879 | 553,000 | 879 |
| 2015-10-19 | 890 | 894 | 864 | 884 | 884,000 | 884 |
| 2015-10-16 | 855 | 900 | 853 | 894 | 1,502,000 | 894 |
| 2015-10-15 | 821 | 850 | 817 | 848 | 585,000 | 848 |
| 2015-10-14 | 854 | 864 | 832 | 836 | 845,000 | 836 |
| 2015-10-13 | 853 | 875 | 849 | 869 | 734,000 | 869 |
| 2015-10-09 | 820 | 865 | 819 | 863 | 1,111,000 | 863 |
| 2015-10-08 | 843 | 845 | 808 | 814 | 1,046,000 | 814 |
| 2015-10-07 | 832 | 862 | 819 | 858 | 866,000 | 858 |
| 2015-10-06 | 864 | 864 | 827 | 832 | 1,042,000 | 832 |
| 2015-10-05 | 811 | 845 | 811 | 842 | 994,000 | 842 |
| 2015-10-02 | 780 | 802 | 780 | 796 | 771,000 | 796 |
| 2015-10-01 | 780 | 808 | 763 | 795 | 1,037,000 | 795 |
| 2015-09-30 | 745 | 767 | 745 | 760 | 634,000 | 760 |
| 2015-09-29 | 750 | 761 | 720 | 740 | 1,061,000 | 740 |
| 2015-09-28 | 776 | 792 | 756 | 767 | 1,050,000 | 767 |
| 2015-09-25 | 777 | 783 | 749 | 768 | 1,698,000 | 768 |
| 2015-09-24 | 822 | 823 | 762 | 770 | 1,846,000 | 770 |
| 2015-09-18 | 856 | 858 | 831 | 835 | 915,000 | 835 |
| 2015-09-17 | 848 | 883 | 848 | 878 | 836,000 | 878 |
| 2015-09-16 | 844 | 849 | 829 | 840 | 679,000 | 840 |
| 2015-09-15 | 852 | 867 | 826 | 829 | 904,000 | 829 |
| 2015-09-14 | 874 | 879 | 840 | 847 | 630,000 | 847 |
| 2015-09-11 | 870 | 889 | 870 | 874 | 819,000 | 874 |
| 2015-09-10 | 827 | 891 | 827 | 885 | 1,647,000 | 885 |
| 2015-09-09 | 850 | 857 | 824 | 857 | 1,026,000 | 857 |
| 2015-09-08 | 858 | 868 | 805 | 810 | 1,053,000 | 810 |
| 2015-09-07 | 873 | 888 | 843 | 857 | 1,154,000 | 857 |
| 2015-09-04 | 933 | 933 | 869 | 888 | 906,000 | 888 |
| 2015-09-03 | 958 | 972 | 925 | 931 | 818,000 | 931 |
| 2015-09-02 | 900 | 959 | 898 | 932 | 1,179,000 | 932 |
| 2015-09-01 | 973 | 981 | 926 | 928 | 979,000 | 928 |
| 2015-08-31 | 1,000 | 1,000 | 961 | 987 | 998,000 | 987 |
| 2015-08-28 | 967 | 997 | 967 | 991 | 1,042,000 | 991 |
| 2015-08-27 | 949 | 971 | 935 | 956 | 1,189,000 | 956 |
| 2015-08-26 | 887 | 927 | 865 | 918 | 1,137,000 | 918 |
| 2015-08-25 | 855 | 942 | 831 | 861 | 1,829,000 | 861 |
| 2015-08-24 | 940 | 967 | 899 | 900 | 2,034,000 | 900 |
| 2015-08-21 | 1,030 | 1,031 | 975 | 982 | 2,209,000 | 982 |
| 2015-08-20 | 1,021 | 1,068 | 1,015 | 1,049 | 970,000 | 1,049 |
| 2015-08-19 | 1,082 | 1,088 | 1,033 | 1,037 | 1,596,000 | 1,037 |
| 2015-08-18 | 1,055 | 1,098 | 1,052 | 1,097 | 1,871,000 | 1,097 |
| 2015-08-17 | 1,013 | 1,064 | 1,000 | 1,049 | 2,475,000 | 1,049 |
| 2015-08-14 | 966 | 1,015 | 954 | 1,006 | 2,491,000 | 1,006 |
| 2015-08-13 | 935 | 967 | 918 | 960 | 1,639,000 | 960 |
| 2015-08-12 | 990 | 1,012 | 901 | 923 | 4,227,000 | 923 |
| 2015-08-11 | 960 | 979 | 955 | 976 | 1,696,000 | 976 |
| 2015-08-10 | 935 | 954 | 935 | 949 | 1,133,000 | 949 |
| 2015-08-07 | 922 | 932 | 916 | 929 | 619,000 | 929 |
| 2015-08-06 | 897 | 924 | 894 | 914 | 802,000 | 914 |
| 2015-08-05 | 884 | 897 | 865 | 891 | 626,000 | 891 |
| 2015-08-04 | 870 | 887 | 862 | 884 | 528,000 | 884 |
| 2015-08-03 | 874 | 883 | 855 | 875 | 443,000 | 875 |
| 2015-07-31 | 869 | 879 | 861 | 875 | 234,000 | 875 |
| 2015-07-30 | 868 | 869 | 853 | 864 | 464,000 | 864 |
| 2015-07-29 | 879 | 885 | 848 | 856 | 663,000 | 856 |
| 2015-07-28 | 868 | 890 | 865 | 878 | 701,000 | 878 |
| 2015-07-27 | 926 | 926 | 881 | 884 | 907,000 | 884 |
| 2015-07-24 | 922 | 938 | 917 | 935 | 607,000 | 935 |
| 2015-07-23 | 912 | 929 | 899 | 926 | 426,000 | 926 |
| 2015-07-22 | 917 | 940 | 904 | 912 | 649,000 | 912 |
| 2015-07-21 | 908 | 932 | 907 | 932 | 872,000 | 932 |
| 2015-07-17 | 902 | 913 | 884 | 908 | 681,000 | 908 |
| 2015-07-16 | 879 | 905 | 869 | 898 | 989,000 | 898 |
| 2015-07-15 | 872 | 882 | 860 | 876 | 545,000 | 876 |
| 2015-07-14 | 857 | 874 | 852 | 868 | 635,000 | 868 |
| 2015-07-13 | 838 | 848 | 830 | 835 | 496,000 | 835 |
| 2015-07-10 | 857 | 861 | 828 | 832 | 965,000 | 832 |
| 2015-07-09 | 825 | 862 | 795 | 860 | 1,226,000 | 860 |
| 2015-07-08 | 890 | 893 | 837 | 837 | 958,000 | 837 |
| 2015-07-07 | 920 | 920 | 885 | 894 | 640,000 | 894 |
| 2015-07-06 | 900 | 926 | 890 | 895 | 986,000 | 895 |
| 2015-07-03 | 878 | 927 | 875 | 915 | 2,779,000 | 915 |
| 2015-07-02 | 858 | 873 | 846 | 852 | 672,000 | 852 |
| 2015-07-01 | 829 | 843 | 823 | 840 | 484,000 | 840 |
| 2015-06-30 | 832 | 838 | 814 | 824 | 444,000 | 824 |
| 2015-06-29 | 838 | 854 | 831 | 835 | 622,000 | 835 |
| 2015-06-26 | 857 | 868 | 848 | 867 | 418,000 | 867 |
| 2015-06-25 | 872 | 875 | 861 | 862 | 412,000 | 862 |
| 2015-06-24 | 908 | 910 | 878 | 883 | 680,000 | 883 |
| 2015-06-23 | 854 | 898 | 850 | 895 | 1,002,000 | 895 |
| 2015-06-22 | 850 | 854 | 840 | 844 | 456,000 | 844 |
| 2015-06-19 | 848 | 865 | 848 | 855 | 548,000 | 855 |
| 2015-06-18 | 876 | 878 | 842 | 842 | 728,000 | 842 |
| 2015-06-17 | 863 | 878 | 862 | 872 | 519,000 | 872 |
| 2015-06-16 | 861 | 864 | 849 | 854 | 332,000 | 854 |
| 2015-06-15 | 868 | 873 | 854 | 857 | 500,000 | 857 |
| 2015-06-12 | 869 | 879 | 861 | 868 | 526,000 | 868 |
| 2015-06-11 | 863 | 874 | 855 | 862 | 561,000 | 862 |
| 2015-06-10 | 863 | 880 | 848 | 851 | 1,140,000 | 851 |
| 2015-06-09 | 885 | 893 | 857 | 859 | 942,000 | 859 |
| 2015-06-08 | 912 | 914 | 893 | 893 | 572,000 | 893 |
| 2015-06-05 | 910 | 917 | 903 | 913 | 522,000 | 913 |
| 2015-06-04 | 904 | 917 | 902 | 910 | 657,000 | 910 |
| 2015-06-03 | 918 | 918 | 893 | 896 | 604,000 | 896 |
| 2015-06-02 | 915 | 922 | 906 | 920 | 653,000 | 920 |
| 2015-06-01 | 903 | 927 | 903 | 915 | 419,000 | 915 |
| 2015-05-29 | 905 | 923 | 888 | 918 | 928,000 | 918 |
| 2015-05-28 | 918 | 923 | 898 | 912 | 849,000 | 912 |
| 2015-05-27 | 883 | 913 | 880 | 913 | 913,000 | 913 |
| 2015-05-26 | 896 | 903 | 883 | 886 | 1,248,000 | 886 |
| 2015-05-25 | 942 | 957 | 903 | 903 | 1,871,000 | 903 |
| 2015-05-22 | 937 | 958 | 917 | 923 | 1,379,000 | 923 |
| 2015-05-21 | 924 | 950 | 901 | 934 | 2,054,000 | 934 |
| 2015-05-20 | 925 | 937 | 903 | 916 | 1,727,000 | 916 |
| 2015-05-19 | 855 | 920 | 854 | 916 | 3,200,000 | 916 |
| 2015-05-18 | 875 | 885 | 846 | 850 | 3,489,000 | 850 |
| 2015-05-15 | 780 | 800 | 772 | 798 | 1,196,000 | 798 |
| 2015-05-14 | 759 | 766 | 743 | 765 | 512,000 | 765 |
| 2015-05-13 | 755 | 760 | 746 | 759 | 385,000 | 759 |
| 2015-05-12 | 771 | 771 | 748 | 752 | 610,000 | 752 |
| 2015-05-11 | 752 | 782 | 745 | 781 | 839,000 | 781 |
| 2015-05-08 | 721 | 745 | 716 | 733 | 560,000 | 733 |
| 2015-05-07 | 737 | 737 | 714 | 717 | 637,000 | 717 |
| 2015-05-01 | 766 | 766 | 736 | 739 | 419,000 | 739 |
| 2015-04-30 | 758 | 758 | 743 | 751 | 450,000 | 751 |
| 2015-04-28 | 773 | 773 | 755 | 758 | 463,000 | 758 |
| 2015-04-27 | 766 | 771 | 759 | 765 | 278,000 | 765 |
| 2015-04-24 | 769 | 773 | 760 | 766 | 367,000 | 766 |
| 2015-04-23 | 777 | 787 | 763 | 769 | 463,000 | 769 |
| 2015-04-22 | 785 | 791 | 776 | 779 | 291,000 | 779 |
| 2015-04-21 | 789 | 791 | 775 | 785 | 406,000 | 785 |
| 2015-04-20 | 769 | 792 | 766 | 783 | 816,000 | 783 |
| 2015-04-17 | 767 | 789 | 759 | 784 | 661,000 | 784 |
| 2015-04-16 | 785 | 788 | 763 | 767 | 680,000 | 767 |
| 2015-04-15 | 796 | 798 | 783 | 789 | 444,000 | 789 |
| 2015-04-14 | 812 | 812 | 800 | 803 | 219,000 | 803 |
| 2015-04-13 | 819 | 819 | 796 | 804 | 388,000 | 804 |
| 2015-04-10 | 829 | 831 | 801 | 814 | 715,000 | 814 |
| 2015-04-09 | 804 | 832 | 803 | 828 | 1,050,000 | 828 |
| 2015-04-08 | 767 | 820 | 765 | 812 | 1,699,000 | 812 |
| 2015-04-07 | 750 | 759 | 746 | 758 | 257,000 | 758 |
| 2015-04-06 | 755 | 757 | 746 | 750 | 304,000 | 750 |
| 2015-04-03 | 762 | 768 | 755 | 762 | 236,000 | 762 |
| 2015-04-02 | 759 | 772 | 751 | 769 | 340,000 | 769 |
| 2015-04-01 | 773 | 773 | 748 | 766 | 642,000 | 766 |
| 2015-03-31 | 777 | 783 | 767 | 773 | 470,000 | 773 |
| 2015-03-30 | 750 | 774 | 745 | 773 | 622,000 | 773 |
| 2015-03-27 | 745 | 774 | 741 | 751 | 566,000 | 751 |
| 2015-03-26 | 765 | 773 | 752 | 754 | 458,000 | 754 |
| 2015-03-25 | 783 | 788 | 762 | 772 | 560,000 | 772 |
| 2015-03-24 | 802 | 803 | 772 | 775 | 984,000 | 775 |
| 2015-03-23 | 812 | 825 | 798 | 802 | 736,000 | 802 |
| 2015-03-20 | 793 | 814 | 780 | 809 | 1,183,000 | 809 |
| 2015-03-19 | 845 | 845 | 786 | 795 | 1,556,000 | 795 |
| 2015-03-18 | 807 | 838 | 806 | 833 | 1,281,000 | 833 |
| 2015-03-17 | 787 | 804 | 780 | 802 | 876,000 | 802 |
| 2015-03-16 | 782 | 790 | 771 | 772 | 623,000 | 772 |
| 2015-03-13 | 810 | 810 | 790 | 790 | 919,000 | 790 |
| 2015-03-12 | 796 | 816 | 794 | 804 | 683,000 | 804 |
| 2015-03-11 | 792 | 811 | 791 | 796 | 621,000 | 796 |
| 2015-03-10 | 835 | 841 | 798 | 807 | 988,000 | 807 |
| 2015-03-09 | 813 | 839 | 813 | 832 | 761,000 | 832 |
| 2015-03-06 | 829 | 843 | 809 | 813 | 769,000 | 813 |
| 2015-03-05 | 823 | 848 | 822 | 836 | 779,000 | 836 |
| 2015-03-04 | 845 | 855 | 828 | 829 | 1,544,000 | 829 |
| 2015-03-03 | 869 | 875 | 832 | 860 | 1,402,000 | 860 |
| 2015-03-02 | 840 | 873 | 827 | 871 | 1,502,000 | 871 |
| 2015-02-27 | 869 | 875 | 840 | 855 | 1,493,000 | 855 |
| 2015-02-26 | 870 | 881 | 822 | 865 | 2,729,000 | 865 |
| 2015-02-25 | 836 | 873 | 833 | 864 | 2,966,000 | 864 |
| 2015-02-24 | 812 | 834 | 805 | 831 | 2,112,000 | 831 |
| 2015-02-23 | 788 | 817 | 783 | 814 | 2,832,000 | 814 |
| 2015-02-20 | 755 | 782 | 752 | 778 | 2,169,000 | 778 |
| 2015-02-19 | 718 | 752 | 712 | 749 | 2,670,000 | 749 |
| 2015-02-18 | 707 | 725 | 700 | 717 | 1,951,000 | 717 |
| 2015-02-17 | 714 | 714 | 674 | 705 | 3,607,000 | 705 |
| 2015-02-16 | 658 | 698 | 641 | 698 | 3,679,000 | 698 |
| 2015-02-13 | 639 | 639 | 596 | 598 | 1,332,000 | 598 |
| 2015-02-12 | 594 | 610 | 585 | 609 | 1,240,000 | 609 |
| 2015-02-10 | 557 | 572 | 556 | 571 | 633,000 | 571 |
| 2015-02-09 | 547 | 558 | 546 | 555 | 546,000 | 555 |
| 2015-02-06 | 548 | 551 | 543 | 544 | 231,000 | 544 |
| 2015-02-05 | 552 | 554 | 543 | 544 | 222,000 | 544 |
| 2015-02-04 | 556 | 556 | 545 | 550 | 250,000 | 550 |
| 2015-02-03 | 557 | 557 | 531 | 539 | 540,000 | 539 |
| 2015-02-02 | 562 | 562 | 551 | 553 | 319,000 | 553 |
| 2015-01-30 | 567 | 569 | 558 | 563 | 193,000 | 563 |
| 2015-01-29 | 579 | 579 | 554 | 557 | 634,000 | 557 |
| 2015-01-28 | 569 | 585 | 568 | 581 | 318,000 | 581 |
| 2015-01-27 | 576 | 585 | 572 | 579 | 412,000 | 579 |
| 2015-01-26 | 546 | 571 | 546 | 569 | 463,000 | 569 |
| 2015-01-23 | 551 | 563 | 551 | 556 | 757,000 | 556 |
| 2015-01-22 | 580 | 580 | 538 | 544 | 889,000 | 544 |
| 2015-01-21 | 577 | 598 | 568 | 575 | 881,000 | 575 |
| 2015-01-20 | 568 | 574 | 566 | 573 | 288,000 | 573 |
| 2015-01-19 | 570 | 577 | 558 | 564 | 449,000 | 564 |
| 2015-01-16 | 582 | 582 | 553 | 560 | 599,000 | 560 |
| 2015-01-15 | 589 | 592 | 573 | 581 | 516,000 | 581 |
| 2015-01-14 | 606 | 613 | 576 | 583 | 496,000 | 583 |
| 2015-01-13 | 601 | 606 | 592 | 606 | 464,000 | 606 |
| 2015-01-09 | 622 | 623 | 606 | 607 | 543,000 | 607 |
| 2015-01-08 | 605 | 622 | 605 | 612 | 559,000 | 612 |
| 2015-01-07 | 599 | 610 | 599 | 604 | 487,000 | 604 |
| 2015-01-06 | 610 | 613 | 600 | 603 | 753,000 | 603 |
| 2015-01-05 | 612 | 633 | 596 | 628 | 778,000 | 628 |
分割・併合履歴 ： なし
