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