4047 関東電化工業(株) の時系列データ [2016年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2016-12-30 | 1,032 | 1,058 | 1,026 | 1,054 | 492,000 | 1,054 |
| 2016-12-29 | 1,040 | 1,061 | 1,030 | 1,041 | 730,000 | 1,041 |
| 2016-12-28 | 1,053 | 1,074 | 1,050 | 1,058 | 822,000 | 1,058 |
| 2016-12-27 | 1,048 | 1,055 | 1,040 | 1,041 | 463,000 | 1,041 |
| 2016-12-26 | 1,041 | 1,053 | 1,040 | 1,047 | 238,000 | 1,047 |
| 2016-12-22 | 1,051 | 1,052 | 1,039 | 1,046 | 471,000 | 1,046 |
| 2016-12-21 | 1,075 | 1,083 | 1,045 | 1,049 | 929,000 | 1,049 |
| 2016-12-20 | 1,035 | 1,065 | 1,025 | 1,055 | 880,000 | 1,055 |
| 2016-12-19 | 1,038 | 1,043 | 1,028 | 1,037 | 583,000 | 1,037 |
| 2016-12-16 | 1,055 | 1,071 | 1,030 | 1,032 | 822,000 | 1,032 |
| 2016-12-15 | 1,029 | 1,054 | 1,020 | 1,047 | 1,058,000 | 1,047 |
| 2016-12-14 | 1,040 | 1,050 | 1,014 | 1,030 | 1,081,000 | 1,030 |
| 2016-12-13 | 1,038 | 1,056 | 1,020 | 1,055 | 848,000 | 1,055 |
| 2016-12-12 | 1,089 | 1,089 | 1,032 | 1,042 | 1,361,000 | 1,042 |
| 2016-12-09 | 1,076 | 1,093 | 1,070 | 1,087 | 1,168,000 | 1,087 |
| 2016-12-08 | 1,063 | 1,080 | 1,049 | 1,076 | 1,507,000 | 1,076 |
| 2016-12-07 | 1,027 | 1,058 | 1,027 | 1,051 | 1,198,000 | 1,051 |
| 2016-12-06 | 1,034 | 1,055 | 1,019 | 1,027 | 1,387,000 | 1,027 |
| 2016-12-05 | 1,003 | 1,031 | 984 | 1,028 | 1,515,000 | 1,028 |
| 2016-12-02 | 1,013 | 1,027 | 993 | 1,005 | 1,737,000 | 1,005 |
| 2016-12-01 | 990 | 1,018 | 973 | 1,013 | 3,587,000 | 1,013 |
| 2016-11-30 | 917 | 953 | 911 | 950 | 2,148,000 | 950 |
| 2016-11-29 | 919 | 928 | 905 | 907 | 674,000 | 907 |
| 2016-11-28 | 909 | 924 | 898 | 922 | 1,259,000 | 922 |
| 2016-11-25 | 868 | 910 | 865 | 902 | 2,135,000 | 902 |
| 2016-11-24 | 863 | 867 | 857 | 860 | 551,000 | 860 |
| 2016-11-22 | 865 | 872 | 854 | 860 | 543,000 | 860 |
| 2016-11-21 | 864 | 879 | 855 | 868 | 955,000 | 868 |
| 2016-11-18 | 865 | 868 | 853 | 858 | 741,000 | 858 |
| 2016-11-17 | 833 | 863 | 832 | 853 | 1,278,000 | 853 |
| 2016-11-16 | 838 | 839 | 812 | 833 | 1,118,000 | 833 |
| 2016-11-15 | 844 | 865 | 821 | 827 | 2,335,000 | 827 |
| 2016-11-14 | 845 | 875 | 843 | 874 | 1,077,000 | 874 |
| 2016-11-11 | 865 | 867 | 835 | 839 | 743,000 | 839 |
| 2016-11-10 | 848 | 863 | 837 | 858 | 875,000 | 858 |
| 2016-11-09 | 868 | 868 | 790 | 805 | 1,245,000 | 805 |
| 2016-11-08 | 870 | 874 | 852 | 857 | 429,000 | 857 |
| 2016-11-07 | 866 | 875 | 858 | 868 | 618,000 | 868 |
| 2016-11-04 | 839 | 854 | 836 | 847 | 552,000 | 847 |
| 2016-11-02 | 885 | 889 | 842 | 847 | 1,114,000 | 847 |
| 2016-11-01 | 883 | 904 | 881 | 900 | 799,000 | 900 |
| 2016-10-31 | 876 | 886 | 873 | 883 | 400,000 | 883 |
| 2016-10-28 | 880 | 881 | 870 | 878 | 954,000 | 878 |
| 2016-10-27 | 870 | 879 | 869 | 873 | 311,000 | 873 |
| 2016-10-26 | 874 | 877 | 866 | 875 | 424,000 | 875 |
| 2016-10-25 | 884 | 894 | 872 | 876 | 682,000 | 876 |
| 2016-10-24 | 862 | 877 | 856 | 877 | 510,000 | 877 |
| 2016-10-21 | 871 | 871 | 856 | 861 | 806,000 | 861 |
| 2016-10-20 | 871 | 873 | 860 | 867 | 927,000 | 867 |
| 2016-10-19 | 881 | 881 | 866 | 876 | 796,000 | 876 |
| 2016-10-17 | 898 | 904 | 876 | 883 | 635,000 | 883 |
| 2016-10-13 | 901 | 908 | 876 | 884 | 1,006,000 | 884 |
| 2016-10-12 | 907 | 918 | 900 | 907 | 745,000 | 907 |
| 2016-10-11 | 945 | 952 | 900 | 918 | 1,341,000 | 918 |
| 2016-10-07 | 949 | 950 | 940 | 948 | 599,000 | 948 |
| 2016-10-06 | 961 | 984 | 950 | 958 | 1,270,000 | 958 |
| 2016-10-05 | 939 | 963 | 934 | 958 | 1,184,000 | 958 |
| 2016-10-04 | 928 | 940 | 922 | 939 | 800,000 | 939 |
| 2016-10-03 | 922 | 932 | 912 | 920 | 630,000 | 920 |
| 2016-09-30 | 918 | 954 | 906 | 909 | 1,574,000 | 909 |
| 2016-09-29 | 888 | 932 | 882 | 927 | 1,991,000 | 927 |
| 2016-09-28 | 873 | 887 | 870 | 884 | 723,000 | 884 |
| 2016-09-27 | 851 | 877 | 842 | 877 | 974,000 | 877 |
| 2016-09-26 | 876 | 877 | 853 | 854 | 559,000 | 854 |
| 2016-09-23 | 860 | 876 | 855 | 875 | 768,000 | 875 |
| 2016-09-21 | 858 | 861 | 838 | 861 | 779,000 | 861 |
| 2016-09-20 | 853 | 864 | 852 | 859 | 764,000 | 859 |
| 2016-09-16 | 841 | 863 | 837 | 860 | 1,099,000 | 860 |
| 2016-09-15 | 822 | 838 | 818 | 833 | 750,000 | 833 |
| 2016-09-14 | 836 | 841 | 825 | 828 | 717,000 | 828 |
| 2016-09-13 | 843 | 853 | 834 | 844 | 1,323,000 | 844 |
| 2016-09-12 | 858 | 874 | 837 | 842 | 1,718,000 | 842 |
| 2016-09-09 | 840 | 885 | 836 | 876 | 1,423,000 | 876 |
| 2016-09-08 | 870 | 870 | 842 | 848 | 1,283,000 | 848 |
| 2016-09-07 | 865 | 896 | 865 | 873 | 1,219,000 | 873 |
| 2016-09-06 | 866 | 887 | 861 | 884 | 1,564,000 | 884 |
| 2016-09-05 | 838 | 863 | 796 | 861 | 2,511,000 | 861 |
| 2016-09-02 | 843 | 847 | 831 | 838 | 888,000 | 838 |
| 2016-09-01 | 860 | 864 | 842 | 851 | 1,098,000 | 851 |
| 2016-08-31 | 874 | 876 | 844 | 869 | 1,612,000 | 869 |
| 2016-08-30 | 890 | 895 | 852 | 861 | 2,107,000 | 861 |
| 2016-08-29 | 920 | 923 | 884 | 908 | 1,701,000 | 908 |
| 2016-08-26 | 937 | 938 | 926 | 931 | 930,000 | 931 |
| 2016-08-25 | 969 | 980 | 940 | 943 | 601,000 | 943 |
| 2016-08-24 | 971 | 986 | 954 | 972 | 751,000 | 972 |
| 2016-08-23 | 993 | 993 | 964 | 980 | 944,000 | 980 |
| 2016-08-22 | 966 | 999 | 950 | 993 | 1,234,000 | 993 |
| 2016-08-19 | 953 | 965 | 935 | 959 | 672,000 | 959 |
| 2016-08-18 | 957 | 970 | 947 | 954 | 818,000 | 954 |
| 2016-08-17 | 995 | 1,001 | 961 | 968 | 1,259,000 | 968 |
| 2016-08-16 | 1,051 | 1,051 | 996 | 1,000 | 1,168,000 | 1,000 |
| 2016-08-15 | 1,029 | 1,053 | 1,006 | 1,046 | 1,274,000 | 1,046 |
| 2016-08-12 | 1,080 | 1,087 | 1,007 | 1,015 | 1,803,000 | 1,015 |
| 2016-08-10 | 1,101 | 1,106 | 1,023 | 1,058 | 1,777,000 | 1,058 |
| 2016-08-09 | 1,098 | 1,119 | 1,070 | 1,112 | 771,000 | 1,112 |
| 2016-08-08 | 1,138 | 1,138 | 1,073 | 1,091 | 1,062,000 | 1,091 |
| 2016-08-05 | 1,145 | 1,158 | 1,119 | 1,125 | 774,000 | 1,125 |
| 2016-08-04 | 1,171 | 1,178 | 1,146 | 1,158 | 1,013,000 | 1,158 |
| 2016-08-03 | 1,123 | 1,179 | 1,112 | 1,169 | 2,127,000 | 1,169 |
| 2016-08-02 | 1,088 | 1,092 | 1,063 | 1,079 | 392,000 | 1,079 |
| 2016-08-01 | 1,095 | 1,110 | 1,086 | 1,093 | 571,000 | 1,093 |
| 2016-07-29 | 1,107 | 1,124 | 1,078 | 1,118 | 721,000 | 1,118 |
| 2016-07-28 | 1,098 | 1,116 | 1,077 | 1,107 | 539,000 | 1,107 |
| 2016-07-27 | 1,081 | 1,099 | 1,057 | 1,088 | 1,225,000 | 1,088 |
| 2016-07-26 | 1,121 | 1,145 | 1,091 | 1,092 | 572,000 | 1,092 |
| 2016-07-25 | 1,128 | 1,143 | 1,107 | 1,129 | 821,000 | 1,129 |
| 2016-07-22 | 1,140 | 1,143 | 1,112 | 1,117 | 711,000 | 1,117 |
| 2016-07-21 | 1,145 | 1,177 | 1,142 | 1,160 | 1,072,000 | 1,160 |
| 2016-07-20 | 1,121 | 1,146 | 1,112 | 1,124 | 909,000 | 1,124 |
| 2016-07-19 | 1,080 | 1,110 | 1,045 | 1,109 | 1,142,000 | 1,109 |
| 2016-07-15 | 1,050 | 1,095 | 1,046 | 1,064 | 1,148,000 | 1,064 |
| 2016-07-14 | 1,053 | 1,057 | 1,025 | 1,039 | 634,000 | 1,039 |
| 2016-07-13 | 1,044 | 1,065 | 1,032 | 1,057 | 894,000 | 1,057 |
| 2016-07-12 | 1,055 | 1,058 | 1,017 | 1,022 | 1,192,000 | 1,022 |
| 2016-07-11 | 1,060 | 1,066 | 1,033 | 1,043 | 1,389,000 | 1,043 |
| 2016-07-08 | 1,070 | 1,074 | 1,031 | 1,033 | 1,175,000 | 1,033 |
| 2016-07-07 | 1,060 | 1,092 | 1,060 | 1,077 | 844,000 | 1,077 |
| 2016-07-06 | 1,069 | 1,087 | 1,025 | 1,083 | 1,958,000 | 1,083 |
| 2016-07-05 | 1,031 | 1,110 | 1,028 | 1,095 | 2,795,000 | 1,095 |
| 2016-07-04 | 1,050 | 1,050 | 1,017 | 1,035 | 1,040,000 | 1,035 |
| 2016-07-01 | 1,019 | 1,053 | 1,011 | 1,039 | 2,188,000 | 1,039 |
| 2016-06-30 | 958 | 1,038 | 950 | 1,000 | 2,692,000 | 1,000 |
| 2016-06-29 | 890 | 961 | 885 | 958 | 1,962,000 | 958 |
| 2016-06-28 | 843 | 862 | 818 | 855 | 743,000 | 855 |
| 2016-06-27 | 859 | 870 | 836 | 860 | 618,000 | 860 |
| 2016-06-24 | 930 | 931 | 830 | 846 | 930,000 | 846 |
| 2016-06-23 | 903 | 917 | 893 | 913 | 557,000 | 913 |
| 2016-06-22 | 915 | 917 | 881 | 890 | 440,000 | 890 |
| 2016-06-21 | 895 | 914 | 879 | 912 | 422,000 | 912 |
| 2016-06-20 | 896 | 907 | 888 | 901 | 551,000 | 901 |
| 2016-06-17 | 895 | 902 | 875 | 885 | 620,000 | 885 |
| 2016-06-16 | 916 | 916 | 862 | 870 | 723,000 | 870 |
| 2016-06-15 | 888 | 925 | 888 | 916 | 613,000 | 916 |
| 2016-06-14 | 919 | 920 | 883 | 906 | 932,000 | 906 |
| 2016-06-13 | 928 | 936 | 918 | 924 | 474,000 | 924 |
| 2016-06-10 | 971 | 971 | 943 | 946 | 606,000 | 946 |
| 2016-06-09 | 974 | 993 | 960 | 978 | 911,000 | 978 |
| 2016-06-08 | 935 | 982 | 929 | 978 | 1,480,000 | 978 |
| 2016-06-07 | 922 | 942 | 922 | 938 | 617,000 | 938 |
| 2016-06-06 | 905 | 922 | 903 | 918 | 822,000 | 918 |
| 2016-06-03 | 894 | 922 | 890 | 921 | 944,000 | 921 |
| 2016-06-02 | 880 | 894 | 872 | 889 | 677,000 | 889 |
| 2016-06-01 | 908 | 916 | 881 | 887 | 650,000 | 887 |
| 2016-05-31 | 905 | 925 | 905 | 918 | 811,000 | 918 |
| 2016-05-30 | 885 | 911 | 874 | 906 | 504,000 | 906 |
| 2016-05-27 | 886 | 894 | 867 | 884 | 415,000 | 884 |
| 2016-05-26 | 900 | 902 | 865 | 876 | 930,000 | 876 |
| 2016-05-25 | 908 | 915 | 886 | 887 | 1,115,000 | 887 |
| 2016-05-24 | 942 | 942 | 894 | 897 | 1,709,000 | 897 |
| 2016-05-23 | 955 | 962 | 920 | 945 | 1,615,000 | 945 |
| 2016-05-20 | 940 | 980 | 939 | 967 | 1,554,000 | 967 |
| 2016-05-19 | 918 | 945 | 913 | 941 | 1,405,000 | 941 |
| 2016-05-18 | 900 | 942 | 892 | 917 | 2,212,000 | 917 |
| 2016-05-17 | 825 | 905 | 825 | 904 | 3,213,000 | 904 |
| 2016-05-16 | 792 | 818 | 766 | 816 | 2,771,000 | 816 |
| 2016-05-13 | 831 | 869 | 813 | 852 | 1,486,000 | 852 |
| 2016-05-12 | 819 | 837 | 810 | 831 | 1,119,000 | 831 |
| 2016-05-11 | 786 | 829 | 786 | 825 | 1,288,000 | 825 |
| 2016-05-10 | 766 | 782 | 760 | 774 | 982,000 | 774 |
| 2016-05-09 | 763 | 774 | 755 | 757 | 664,000 | 757 |
| 2016-05-06 | 792 | 797 | 737 | 749 | 1,250,000 | 749 |
| 2016-05-02 | 781 | 797 | 781 | 785 | 639,000 | 785 |
| 2016-04-28 | 815 | 838 | 805 | 811 | 849,000 | 811 |
| 2016-04-27 | 815 | 815 | 796 | 803 | 580,000 | 803 |
| 2016-04-26 | 828 | 830 | 790 | 809 | 864,000 | 809 |
| 2016-04-25 | 853 | 859 | 832 | 835 | 654,000 | 835 |
| 2016-04-22 | 826 | 852 | 825 | 852 | 702,000 | 852 |
| 2016-04-21 | 831 | 837 | 824 | 836 | 627,000 | 836 |
| 2016-04-20 | 832 | 843 | 816 | 819 | 750,000 | 819 |
| 2016-04-19 | 827 | 834 | 818 | 832 | 614,000 | 832 |
| 2016-04-18 | 792 | 812 | 792 | 805 | 681,000 | 805 |
| 2016-04-15 | 830 | 843 | 821 | 827 | 1,012,000 | 827 |
| 2016-04-14 | 829 | 838 | 819 | 834 | 1,372,000 | 834 |
| 2016-04-13 | 791 | 829 | 786 | 810 | 1,658,000 | 810 |
| 2016-04-12 | 771 | 783 | 765 | 776 | 792,000 | 776 |
| 2016-04-11 | 760 | 771 | 736 | 768 | 744,000 | 768 |
| 2016-04-08 | 730 | 770 | 720 | 760 | 1,043,000 | 760 |
| 2016-04-07 | 747 | 772 | 740 | 750 | 952,000 | 750 |
| 2016-04-06 | 722 | 744 | 715 | 742 | 843,000 | 742 |
| 2016-04-05 | 767 | 768 | 722 | 725 | 1,141,000 | 725 |
| 2016-04-04 | 768 | 789 | 766 | 773 | 720,000 | 773 |
| 2016-04-01 | 800 | 801 | 765 | 775 | 1,375,000 | 775 |
| 2016-03-31 | 833 | 839 | 800 | 800 | 1,144,000 | 800 |
| 2016-03-30 | 846 | 849 | 820 | 828 | 1,435,000 | 828 |
| 2016-03-29 | 812 | 860 | 812 | 857 | 1,885,000 | 857 |
| 2016-03-28 | 815 | 820 | 798 | 806 | 754,000 | 806 |
| 2016-03-25 | 838 | 840 | 803 | 807 | 1,433,000 | 807 |
| 2016-03-24 | 809 | 843 | 805 | 839 | 1,472,000 | 839 |
| 2016-03-23 | 797 | 820 | 793 | 813 | 1,174,000 | 813 |
| 2016-03-22 | 794 | 801 | 782 | 793 | 1,308,000 | 793 |
| 2016-03-18 | 815 | 818 | 777 | 783 | 1,832,000 | 783 |
| 2016-03-17 | 811 | 835 | 811 | 820 | 1,039,000 | 820 |
| 2016-03-16 | 818 | 832 | 810 | 811 | 869,000 | 811 |
| 2016-03-15 | 830 | 838 | 820 | 825 | 1,222,000 | 825 |
| 2016-03-14 | 843 | 846 | 820 | 830 | 1,585,000 | 830 |
| 2016-03-11 | 869 | 875 | 823 | 833 | 3,741,000 | 833 |
| 2016-03-10 | 924 | 937 | 884 | 891 | 1,135,000 | 891 |
| 2016-03-09 | 906 | 927 | 891 | 924 | 910,000 | 924 |
| 2016-03-08 | 958 | 965 | 918 | 932 | 703,000 | 932 |
| 2016-03-07 | 970 | 976 | 952 | 958 | 653,000 | 958 |
| 2016-03-04 | 938 | 979 | 934 | 967 | 1,128,000 | 967 |
| 2016-03-03 | 909 | 944 | 903 | 938 | 1,513,000 | 938 |
| 2016-03-02 | 875 | 924 | 862 | 915 | 1,863,000 | 915 |
| 2016-03-01 | 872 | 882 | 842 | 845 | 1,330,000 | 845 |
| 2016-02-29 | 873 | 896 | 870 | 887 | 645,000 | 887 |
| 2016-02-26 | 896 | 900 | 870 | 872 | 836,000 | 872 |
| 2016-02-25 | 888 | 905 | 864 | 881 | 820,000 | 881 |
| 2016-02-24 | 861 | 886 | 854 | 879 | 1,159,000 | 879 |
| 2016-02-23 | 889 | 928 | 881 | 887 | 1,487,000 | 887 |
| 2016-02-22 | 861 | 894 | 857 | 877 | 951,000 | 877 |
| 2016-02-19 | 866 | 873 | 836 | 864 | 1,374,000 | 864 |
| 2016-02-18 | 830 | 895 | 827 | 883 | 1,873,000 | 883 |
| 2016-02-17 | 823 | 850 | 793 | 812 | 1,183,000 | 812 |
| 2016-02-16 | 789 | 858 | 777 | 823 | 2,572,000 | 823 |
| 2016-02-15 | 789 | 789 | 776 | 789 | 726,000 | 789 |
| 2016-02-12 | 695 | 710 | 670 | 689 | 1,312,000 | 689 |
| 2016-02-10 | 788 | 799 | 737 | 761 | 944,000 | 761 |
| 2016-02-09 | 810 | 815 | 788 | 795 | 760,000 | 795 |
| 2016-02-08 | 811 | 852 | 811 | 846 | 585,000 | 846 |
| 2016-02-05 | 843 | 846 | 811 | 826 | 642,000 | 826 |
| 2016-02-04 | 852 | 876 | 846 | 864 | 893,000 | 864 |
| 2016-02-03 | 886 | 887 | 835 | 851 | 1,404,000 | 851 |
| 2016-02-02 | 905 | 924 | 897 | 911 | 788,000 | 911 |
| 2016-02-01 | 921 | 928 | 902 | 912 | 958,000 | 912 |
| 2016-01-29 | 880 | 917 | 857 | 912 | 1,459,000 | 912 |
| 2016-01-28 | 903 | 909 | 877 | 880 | 1,519,000 | 880 |
| 2016-01-27 | 949 | 964 | 886 | 903 | 2,342,000 | 903 |
| 2016-01-26 | 967 | 983 | 923 | 926 | 1,864,000 | 926 |
| 2016-01-25 | 950 | 1,002 | 942 | 990 | 2,236,000 | 990 |
| 2016-01-22 | 926 | 937 | 894 | 933 | 1,307,000 | 933 |
| 2016-01-21 | 885 | 953 | 883 | 893 | 1,934,000 | 893 |
| 2016-01-20 | 936 | 938 | 890 | 892 | 1,275,000 | 892 |
| 2016-01-19 | 952 | 985 | 917 | 939 | 1,846,000 | 939 |
| 2016-01-18 | 919 | 952 | 911 | 946 | 1,650,000 | 946 |
| 2016-01-15 | 970 | 987 | 936 | 961 | 2,507,000 | 961 |
| 2016-01-14 | 896 | 969 | 887 | 965 | 3,528,000 | 965 |
| 2016-01-13 | 831 | 935 | 831 | 926 | 4,874,000 | 926 |
| 2016-01-12 | 794 | 803 | 781 | 786 | 1,569,000 | 786 |
| 2016-01-08 | 733 | 824 | 724 | 806 | 2,681,000 | 806 |
| 2016-01-07 | 757 | 758 | 727 | 732 | 795,000 | 732 |
| 2016-01-06 | 770 | 777 | 753 | 761 | 481,000 | 761 |
| 2016-01-05 | 781 | 786 | 765 | 766 | 646,000 | 766 |
| 2016-01-04 | 806 | 807 | 774 | 785 | 842,000 | 785 |
分割・併合履歴 ： なし
