4047 関東電化工業(株) の時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	1,370	1,376	1,355	1,369	433,600	1,369
2017-12-28	1,400	1,415	1,361	1,365	660,300	1,365
2017-12-27	1,350	1,395	1,345	1,395	721,200	1,395
2017-12-26	1,352	1,380	1,340	1,347	795,200	1,347
2017-12-25	1,380	1,380	1,337	1,342	591,700	1,342
2017-12-22	1,358	1,374	1,353	1,370	487,500	1,370
2017-12-21	1,345	1,371	1,343	1,368	395,400	1,368
2017-12-20	1,330	1,372	1,330	1,366	529,000	1,366
2017-12-19	1,345	1,347	1,317	1,330	471,300	1,330
2017-12-18	1,291	1,354	1,285	1,345	1,182,400	1,345
2017-12-15	1,262	1,273	1,255	1,270	402,600	1,270
2017-12-14	1,249	1,271	1,247	1,270	514,200	1,270
2017-12-13	1,281	1,284	1,233	1,249	697,300	1,249
2017-12-12	1,289	1,308	1,280	1,284	547,200	1,284
2017-12-11	1,285	1,294	1,268	1,286	503,800	1,286
2017-12-08	1,255	1,280	1,255	1,271	592,600	1,271
2017-12-07	1,237	1,270	1,236	1,268	689,700	1,268
2017-12-06	1,232	1,249	1,221	1,227	650,300	1,227
2017-12-05	1,219	1,236	1,209	1,232	572,300	1,232
2017-12-04	1,241	1,253	1,226	1,228	442,500	1,228
2017-12-01	1,271	1,281	1,229	1,247	855,500	1,247
2017-11-30	1,286	1,291	1,265	1,275	675,900	1,275
2017-11-29	1,280	1,307	1,274	1,290	577,700	1,290
2017-11-28	1,298	1,310	1,267	1,274	624,600	1,274
2017-11-27	1,310	1,328	1,290	1,294	872,300	1,294
2017-11-24	1,289	1,323	1,284	1,299	1,472,200	1,299
2017-11-22	1,250	1,295	1,247	1,286	1,501,600	1,286
2017-11-21	1,224	1,248	1,218	1,228	1,028,600	1,228
2017-11-20	1,250	1,251	1,192	1,198	1,465,800	1,198
2017-11-17	1,269	1,283	1,251	1,260	1,152,000	1,260
2017-11-16	1,234	1,269	1,229	1,259	1,820,300	1,259
2017-11-15	1,205	1,300	1,205	1,237	3,920,100	1,237
2017-11-13	1,195	1,226	1,175	1,219	1,241,300	1,219
2017-11-10	1,139	1,188	1,136	1,184	1,007,500	1,184
2017-11-09	1,170	1,204	1,146	1,164	1,444,200	1,164
2017-11-08	1,119	1,160	1,118	1,155	787,000	1,155
2017-11-07	1,090	1,111	1,078	1,109	2,222,600	1,109
2017-11-06	1,161	1,162	1,108	1,115	1,893,700	1,115
2017-11-02	1,184	1,190	1,166	1,183	692,900	1,183
2017-11-01	1,174	1,186	1,168	1,177	980,900	1,177
2017-10-31	1,200	1,206	1,186	1,186	443,600	1,186
2017-10-30	1,201	1,203	1,175	1,198	1,053,300	1,198
2017-10-27	1,190	1,205	1,189	1,198	501,900	1,198
2017-10-26	1,160	1,185	1,149	1,184	469,600	1,184
2017-10-25	1,173	1,191	1,157	1,161	741,700	1,161
2017-10-24	1,154	1,180	1,149	1,175	795,800	1,175
2017-10-23	1,170	1,174	1,138	1,148	924,700	1,148
2017-10-20	1,150	1,159	1,136	1,155	602,500	1,155
2017-10-19	1,155	1,163	1,147	1,151	656,500	1,151
2017-10-18	1,180	1,180	1,149	1,151	518,900	1,151
2017-10-17	1,182	1,187	1,162	1,171	383,100	1,171
2017-10-16	1,180	1,195	1,165	1,171	418,800	1,171
2017-10-13	1,172	1,175	1,149	1,174	648,900	1,174
2017-10-12	1,186	1,186	1,164	1,165	401,600	1,165
2017-10-11	1,175	1,190	1,164	1,166	617,900	1,166
2017-10-10	1,185	1,187	1,163	1,171	639,100	1,171
2017-10-06	1,185	1,203	1,179	1,184	651,200	1,184
2017-10-05	1,203	1,211	1,180	1,186	887,100	1,186
2017-10-04	1,212	1,228	1,197	1,204	548,700	1,204
2017-10-03	1,200	1,212	1,195	1,207	602,600	1,207
2017-10-02	1,214	1,219	1,192	1,195	470,900	1,195
2017-09-29	1,211	1,215	1,185	1,200	745,200	1,200
2017-09-28	1,168	1,222	1,163	1,219	2,116,100	1,219
2017-09-27	1,115	1,154	1,112	1,148	809,400	1,148
2017-09-26	1,125	1,125	1,104	1,110	680,500	1,110
2017-09-25	1,126	1,139	1,120	1,123	515,200	1,123
2017-09-22	1,140	1,142	1,096	1,125	974,200	1,125
2017-09-21	1,159	1,159	1,141	1,144	600,200	1,144
2017-09-20	1,150	1,170	1,149	1,154	1,320,700	1,154
2017-09-19	1,142	1,165	1,128	1,138	1,254,600	1,138
2017-09-15	1,102	1,125	1,085	1,118	1,101,000	1,118
2017-09-14	1,130	1,133	1,111	1,119	784,900	1,119
2017-09-13	1,125	1,138	1,109	1,124	1,082,700	1,124
2017-09-12	1,116	1,130	1,105	1,117	1,150,500	1,117
2017-09-11	1,079	1,110	1,067	1,103	1,345,100	1,103
2017-09-08	1,060	1,075	1,056	1,066	808,400	1,066
2017-09-07	1,047	1,063	1,036	1,057	760,700	1,057
2017-09-06	1,018	1,045	1,006	1,041	683,900	1,041
2017-09-05	1,039	1,053	1,026	1,029	957,200	1,029
2017-09-04	1,050	1,052	1,013	1,031	980,000	1,031
2017-09-01	1,082	1,084	1,052	1,060	718,800	1,060
2017-08-31	1,059	1,082	1,051	1,068	965,300	1,068
2017-08-30	1,059	1,066	1,043	1,055	800,500	1,055
2017-08-29	1,095	1,095	1,053	1,053	1,015,500	1,053
2017-08-28	1,097	1,115	1,080	1,105	1,008,800	1,105
2017-08-25	1,076	1,103	1,073	1,100	1,423,800	1,100
2017-08-24	1,035	1,079	1,031	1,072	1,720,900	1,072
2017-08-23	1,061	1,061	1,024	1,031	1,521,500	1,031
2017-08-22	1,042	1,062	1,021	1,045	1,459,400	1,045
2017-08-21	1,123	1,138	1,032	1,046	3,565,500	1,046
2017-08-18	1,116	1,147	1,114	1,147	1,684,000	1,147
2017-08-17	1,118	1,152	1,107	1,144	2,029,400	1,144
2017-08-16	1,070	1,138	1,065	1,133	4,107,500	1,133
2017-08-15	1,043	1,062	1,038	1,058	1,641,300	1,058
2017-08-14	1,050	1,086	1,007	1,028	2,537,500	1,028
2017-08-10	1,005	1,043	996	1,020	1,915,700	1,020
2017-08-09	987	1,009	980	1,009	1,906,000	1,009
2017-08-08	966	977	963	972	580,600	972
2017-08-07	988	989	938	966	1,760,600	966
2017-08-04	998	1,006	985	994	573,200	994
2017-08-03	986	1,008	982	1,005	750,800	1,005
2017-08-02	990	995	981	986	434,700	986
2017-08-01	1,002	1,013	987	991	744,200	991
2017-07-31	977	1,017	971	1,010	1,135,900	1,010
2017-07-28	1,008	1,013	974	983	960,200	983
2017-07-27	1,005	1,016	977	1,012	1,126,700	1,012
2017-07-26	1,023	1,023	1,006	1,014	400,900	1,014
2017-07-25	1,023	1,034	1,004	1,007	635,300	1,007
2017-07-24	1,037	1,037	1,001	1,016	1,270,300	1,016
2017-07-21	1,068	1,068	1,044	1,046	1,168,500	1,046
2017-07-20	1,033	1,073	1,033	1,059	1,569,000	1,059
2017-07-19	1,038	1,053	1,031	1,031	803,200	1,031
2017-07-18	1,044	1,055	1,039	1,051	1,126,800	1,051
2017-07-14	1,024	1,053	1,012	1,035	1,714,400	1,035
2017-07-13	1,008	1,012	990	1,007	872,000	1,007
2017-07-12	1,014	1,015	999	1,003	599,900	1,003
2017-07-11	1,035	1,036	998	1,014	873,000	1,014
2017-07-10	1,040	1,054	1,025	1,029	1,106,500	1,029
2017-07-07	1,019	1,035	1,011	1,024	631,300	1,024
2017-07-06	1,024	1,044	1,022	1,032	1,649,400	1,032
2017-07-05	1,003	1,024	995	1,024	1,584,700	1,024
2017-07-04	997	1,007	977	983	1,134,700	983
2017-07-03	986	998	981	985	670,200	985
2017-06-30	960	992	955	988	1,580,500	988
2017-06-29	952	972	948	972	1,139,600	972
2017-06-28	946	959	940	946	993,000	946
2017-06-27	900	948	900	947	1,785,200	947
2017-06-26	897	904	892	893	563,600	893
2017-06-23	897	901	889	896	404,200	896
2017-06-22	881	893	880	891	398,200	891
2017-06-21	895	897	882	883	489,300	883
2017-06-20	893	903	889	897	693,000	897
2017-06-19	873	883	870	882	348,600	882
2017-06-16	880	883	868	876	566,000	876
2017-06-15	878	878	868	874	544,400	874
2017-06-14	884	886	872	874	844,400	874
2017-06-13	891	894	879	881	717,700	881
2017-06-12	889	900	885	897	367,700	897
2017-06-09	899	907	892	895	493,600	895
2017-06-08	903	905	894	899	624,200	899
2017-06-07	888	898	879	898	858,400	898
2017-06-06	917	917	880	888	1,454,000	888
2017-06-05	922	924	913	917	696,200	917
2017-06-02	917	917	907	915	777,800	915
2017-06-01	916	918	905	909	746,400	909
2017-05-31	914	927	904	904	654,400	904
2017-05-30	912	919	904	913	603,100	913
2017-05-29	913	914	896	914	1,105,200	914
2017-05-26	941	944	898	921	2,926,300	921
2017-05-25	959	966	945	953	1,256,400	953
2017-05-24	972	987	960	966	870,500	966
2017-05-23	983	983	958	963	541,800	963
2017-05-22	970	978	964	973	549,100	973
2017-05-19	966	976	946	959	845,400	959
2017-05-18	989	991	947	956	2,647,900	956
2017-05-17	1,039	1,058	1,022	1,025	1,569,200	1,025
2017-05-16	962	1,046	938	1,045	3,845,400	1,045
2017-05-15	1,012	1,012	986	992	576,900	992
2017-05-12	1,016	1,018	1,002	1,007	578,600	1,007
2017-05-11	1,011	1,027	1,006	1,022	647,200	1,022
2017-05-10	1,005	1,012	1,002	1,007	341,800	1,007
2017-05-09	1,012	1,017	1,000	1,003	476,400	1,003
2017-05-08	1,001	1,018	997	1,010	661,700	1,010
2017-05-02	997	1,000	983	986	388,200	986
2017-05-01	985	1,005	982	994	506,300	994
2017-04-28	998	999	972	981	650,100	981
2017-04-27	985	1,004	983	994	766,700	994
2017-04-26	994	996	979	991	717,600	991
2017-04-25	973	984	966	977	848,100	977
2017-04-24	967	980	960	961	887,400	961
2017-04-21	958	967	944	950	966,200	950
2017-04-20	909	950	909	935	1,172,200	935
2017-04-19	900	919	900	908	478,600	908
2017-04-18	908	922	897	903	391,400	903
2017-04-17	876	897	876	893	575,200	893
2017-04-14	876	894	872	883	728,600	883
2017-04-13	868	887	868	883	1,144,400	883
2017-04-12	905	917	884	889	1,232,300	889
2017-04-11	935	940	922	923	500,500	923
2017-04-10	938	944	922	942	748,800	942
2017-04-07	932	943	916	938	705,200	938
2017-04-06	929	961	925	932	938,600	932
2017-04-05	935	948	927	944	640,100	944
2017-04-04	953	955	918	932	1,037,400	932
2017-04-03	968	968	941	947	1,292,300	947
2017-03-31	974	980	960	960	962,000	960
2017-03-30	982	984	960	965	857,000	965
2017-03-29	987	990	979	984	501,000	984
2017-03-28	981	990	978	983	474,000	983
2017-03-27	998	1,000	970	973	982,000	973
2017-03-24	986	1,008	978	1,004	1,007,000	1,004
2017-03-23	984	989	978	983	512,000	983
2017-03-22	981	997	979	984	847,000	984
2017-03-21	1,025	1,025	997	1,001	1,075,000	1,001
2017-03-17	1,021	1,035	1,011	1,022	1,006,000	1,022
2017-03-16	1,013	1,033	1,002	1,024	1,602,000	1,024
2017-03-15	1,003	1,010	999	1,005	1,050,000	1,005
2017-03-14	995	1,012	993	1,010	571,000	1,010
2017-03-13	1,006	1,007	991	992	1,172,000	992
2017-03-10	1,004	1,015	992	1,015	1,323,000	1,015
2017-03-09	991	1,002	987	993	1,095,000	993
2017-03-08	996	996	974	986	1,336,000	986
2017-03-07	1,023	1,026	996	1,002	1,593,000	1,002
2017-03-06	1,031	1,031	1,006	1,022	1,487,000	1,022
2017-03-03	1,065	1,065	1,021	1,031	2,037,000	1,031
2017-03-02	1,098	1,099	1,082	1,088	645,000	1,088
2017-03-01	1,075	1,077	1,047	1,077	1,155,000	1,077
2017-02-28	1,085	1,091	1,064	1,068	1,115,000	1,068
2017-02-27	1,106	1,107	1,075	1,081	793,000	1,081
2017-02-24	1,120	1,128	1,108	1,115	494,000	1,115
2017-02-23	1,132	1,140	1,121	1,127	543,000	1,127
2017-02-22	1,168	1,180	1,119	1,130	1,353,000	1,130
2017-02-21	1,157	1,167	1,142	1,156	696,000	1,156
2017-02-20	1,180	1,180	1,157	1,159	658,000	1,159
2017-02-17	1,190	1,196	1,172	1,194	703,000	1,194
2017-02-16	1,190	1,206	1,179	1,191	1,200,000	1,191
2017-02-15	1,158	1,226	1,150	1,170	2,543,000	1,170
2017-02-14	1,130	1,150	1,110	1,133	906,000	1,133
2017-02-13	1,133	1,142	1,108	1,120	659,000	1,120
2017-02-10	1,104	1,123	1,101	1,121	476,000	1,121
2017-02-09	1,087	1,107	1,078	1,095	389,000	1,095
2017-02-08	1,082	1,095	1,076	1,083	486,000	1,083
2017-02-07	1,073	1,083	1,061	1,082	553,000	1,082
2017-02-06	1,087	1,091	1,075	1,087	267,000	1,087
2017-02-03	1,100	1,118	1,081	1,082	366,000	1,082
2017-02-02	1,102	1,127	1,098	1,100	873,000	1,100
2017-02-01	1,064	1,092	1,061	1,089	426,000	1,089
2017-01-31	1,085	1,092	1,067	1,074	590,000	1,074
2017-01-30	1,094	1,110	1,085	1,104	524,000	1,104
2017-01-27	1,100	1,118	1,092	1,099	494,000	1,099
2017-01-26	1,088	1,110	1,087	1,101	805,000	1,101
2017-01-25	1,042	1,084	1,042	1,074	698,000	1,074
2017-01-24	1,040	1,046	1,038	1,039	269,000	1,039
2017-01-23	1,046	1,054	1,038	1,047	249,000	1,047
2017-01-20	1,045	1,053	1,033	1,049	396,000	1,049
2017-01-19	1,041	1,055	1,040	1,045	478,000	1,045
2017-01-18	1,003	1,029	1,003	1,023	390,000	1,023
2017-01-17	1,030	1,037	1,016	1,019	408,000	1,019
2017-01-16	1,059	1,063	1,035	1,040	288,000	1,040
2017-01-13	1,054	1,066	1,050	1,064	350,000	1,064
2017-01-12	1,066	1,068	1,047	1,058	472,000	1,058
2017-01-11	1,072	1,079	1,064	1,068	399,000	1,068
2017-01-10	1,093	1,093	1,063	1,071	599,000	1,071
2017-01-06	1,097	1,103	1,081	1,085	827,000	1,085
2017-01-05	1,090	1,141	1,079	1,115	1,839,000	1,115
2017-01-04	1,054	1,087	1,054	1,069	1,063,000	1,069

分割・併合履歴：なし