4047 関東電化工業(株) の時系列データ [2018年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2018-12-28	782	811	782	797	314,700	797
2018-12-27	807	812	783	802	514,200	802
2018-12-26	737	759	736	747	375,000	747
2018-12-25	715	744	700	722	582,400	722
2018-12-21	786	797	773	775	588,200	775
2018-12-20	817	825	789	793	298,600	793
2018-12-19	808	827	798	826	402,500	826
2018-12-18	818	839	809	810	404,600	810
2018-12-17	850	873	846	847	350,700	847
2018-12-14	893	896	853	863	435,200	863
2018-12-13	876	895	871	893	319,500	893
2018-12-12	869	882	863	872	488,800	872
2018-12-11	863	868	844	852	492,700	852
2018-12-10	900	906	860	864	480,100	864
2018-12-07	910	919	905	915	561,200	915
2018-12-06	920	926	901	915	728,600	915
2018-12-05	926	932	910	917	568,800	917
2018-12-04	970	970	934	935	332,300	935
2018-12-03	974	987	951	960	394,900	960
2018-11-30	943	958	938	944	435,800	944
2018-11-29	957	967	933	945	408,900	945
2018-11-28	920	932	919	931	499,100	931
2018-11-27	907	914	892	909	628,000	909
2018-11-26	931	939	903	904	786,100	904
2018-11-22	964	966	921	943	398,100	943
2018-11-21	906	957	902	953	458,700	953
2018-11-20	960	960	925	938	431,000	938
2018-11-19	915	978	900	975	671,500	975
2018-11-16	962	1,022	906	910	1,109,500	910
2018-11-15	1,103	1,122	942	950	1,558,100	950
2018-11-14	1,006	1,052	997	1,029	523,300	1,029
2018-11-13	1,050	1,050	997	1,003	585,700	1,003
2018-11-12	1,085	1,111	1,080	1,089	292,500	1,089
2018-11-09	1,089	1,104	1,080	1,098	397,400	1,098
2018-11-08	1,096	1,106	1,087	1,094	297,100	1,094
2018-11-07	1,061	1,096	1,052	1,073	640,900	1,073
2018-11-06	1,067	1,077	1,052	1,052	224,000	1,052
2018-11-05	1,080	1,086	1,057	1,067	280,100	1,067
2018-11-02	1,058	1,101	1,044	1,100	375,700	1,100
2018-11-01	1,023	1,058	1,017	1,050	253,200	1,050
2018-10-31	997	1,029	981	1,027	324,900	1,027
2018-10-30	939	983	926	977	544,700	977
2018-10-29	972	981	948	952	462,900	952
2018-10-26	1,010	1,012	965	972	600,200	972
2018-10-25	1,030	1,042	1,000	1,012	448,900	1,012
2018-10-24	1,078	1,082	1,048	1,068	204,000	1,068
2018-10-23	1,110	1,110	1,069	1,072	229,900	1,072
2018-10-22	1,099	1,121	1,084	1,117	225,000	1,117
2018-10-19	1,089	1,099	1,082	1,095	156,400	1,095
2018-10-18	1,107	1,117	1,093	1,104	204,200	1,104
2018-10-17	1,097	1,111	1,084	1,106	186,000	1,106
2018-10-16	1,071	1,079	1,061	1,074	210,200	1,074
2018-10-15	1,095	1,099	1,079	1,079	257,100	1,079
2018-10-12	1,093	1,120	1,092	1,114	381,800	1,114
2018-10-11	1,116	1,138	1,109	1,114	428,400	1,114
2018-10-10	1,183	1,183	1,143	1,158	245,700	1,158
2018-10-09	1,151	1,184	1,140	1,168	314,700	1,168
2018-10-05	1,170	1,175	1,150	1,170	310,400	1,170
2018-10-04	1,199	1,214	1,173	1,182	273,600	1,182
2018-10-03	1,210	1,218	1,176	1,179	399,300	1,179
2018-10-02	1,224	1,245	1,208	1,211	393,900	1,211
2018-10-01	1,217	1,227	1,204	1,212	212,000	1,212
2018-09-28	1,249	1,253	1,222	1,224	336,800	1,224
2018-09-27	1,229	1,267	1,220	1,235	450,400	1,235
2018-09-26	1,205	1,243	1,200	1,239	514,000	1,239
2018-09-25	1,204	1,206	1,182	1,205	352,700	1,205
2018-09-21	1,210	1,217	1,197	1,205	451,200	1,205
2018-09-20	1,174	1,208	1,173	1,201	624,700	1,201
2018-09-19	1,168	1,172	1,131	1,164	421,600	1,164
2018-09-18	1,110	1,168	1,103	1,155	488,700	1,155
2018-09-14	1,103	1,111	1,091	1,104	509,900	1,104
2018-09-13	1,105	1,117	1,086	1,095	290,300	1,095
2018-09-12	1,127	1,139	1,103	1,104	263,000	1,104
2018-09-11	1,120	1,127	1,095	1,121	184,100	1,121
2018-09-10	1,113	1,140	1,111	1,120	166,600	1,120
2018-09-07	1,123	1,123	1,092	1,117	406,800	1,117
2018-09-06	1,144	1,159	1,133	1,141	241,400	1,141
2018-09-05	1,171	1,182	1,144	1,149	345,700	1,149
2018-09-04	1,184	1,199	1,175	1,176	429,300	1,176
2018-09-03	1,178	1,183	1,169	1,178	354,800	1,178
2018-08-31	1,171	1,184	1,166	1,176	392,200	1,176
2018-08-30	1,158	1,194	1,155	1,194	540,900	1,194
2018-08-29	1,134	1,163	1,134	1,144	286,400	1,144
2018-08-28	1,136	1,153	1,129	1,136	436,300	1,136
2018-08-27	1,084	1,126	1,067	1,122	430,600	1,122
2018-08-24	1,054	1,069	1,044	1,061	171,300	1,061
2018-08-23	1,062	1,062	1,040	1,040	131,200	1,040
2018-08-22	1,031	1,052	1,019	1,049	419,100	1,049
2018-08-21	1,070	1,073	1,041	1,042	329,900	1,042
2018-08-20	1,074	1,094	1,069	1,076	289,100	1,076
2018-08-17	1,075	1,075	1,052	1,068	208,700	1,068
2018-08-16	1,060	1,076	1,047	1,051	338,500	1,051
2018-08-15	1,139	1,153	1,058	1,074	583,200	1,074
2018-08-14	1,160	1,171	1,117	1,143	719,100	1,143
2018-08-13	1,153	1,200	1,100	1,122	1,608,200	1,122
2018-08-10	1,098	1,101	1,049	1,063	558,100	1,063
2018-08-09	1,101	1,130	1,091	1,103	559,500	1,103
2018-08-08	1,046	1,101	1,039	1,099	711,400	1,099
2018-08-07	1,031	1,051	1,013	1,040	335,000	1,040
2018-08-06	1,059	1,074	1,045	1,046	335,600	1,046
2018-08-03	1,068	1,075	1,049	1,061	278,900	1,061
2018-08-02	1,062	1,086	1,061	1,069	406,400	1,069
2018-08-01	1,052	1,067	1,041	1,063	236,400	1,063
2018-07-31	1,040	1,051	1,034	1,045	289,900	1,045
2018-07-30	1,042	1,071	1,040	1,045	236,600	1,045
2018-07-27	1,068	1,074	1,047	1,052	280,400	1,052
2018-07-26	1,043	1,059	1,039	1,054	354,700	1,054
2018-07-25	1,007	1,032	1,005	1,028	360,700	1,028
2018-07-24	1,003	1,012	982	993	383,800	993
2018-07-23	995	1,029	990	1,002	515,000	1,002
2018-07-20	1,006	1,009	985	998	333,600	998
2018-07-19	989	1,025	989	1,014	524,400	1,014
2018-07-18	967	997	956	989	532,100	989
2018-07-17	930	972	927	964	516,500	964
2018-07-13	917	932	912	927	269,700	927
2018-07-12	902	924	893	914	268,500	914
2018-07-11	915	916	886	905	463,100	905
2018-07-10	908	936	901	928	734,600	928
2018-07-09	891	897	867	896	222,300	896
2018-07-06	860	890	854	890	344,900	890
2018-07-05	879	889	855	857	387,500	857
2018-07-04	892	893	875	878	268,900	878
2018-07-03	896	912	885	889	225,100	889
2018-07-02	937	937	892	894	382,000	894
2018-06-29	908	924	891	923	383,500	923
2018-06-28	919	922	900	909	602,600	909
2018-06-27	939	943	907	923	523,700	923
2018-06-26	933	952	921	950	432,900	950
2018-06-25	980	986	948	953	246,200	953
2018-06-22	975	977	959	969	539,000	969
2018-06-21	1,000	1,004	977	988	436,900	988
2018-06-20	1,007	1,011	978	1,006	483,100	1,006
2018-06-19	1,017	1,026	1,003	1,005	273,200	1,005
2018-06-18	1,057	1,062	1,024	1,028	241,600	1,028
2018-06-15	1,096	1,097	1,059	1,064	314,800	1,064
2018-06-14	1,098	1,105	1,085	1,091	260,000	1,091
2018-06-13	1,116	1,118	1,096	1,105	201,300	1,105
2018-06-12	1,142	1,150	1,115	1,122	248,800	1,122
2018-06-11	1,121	1,144	1,113	1,137	206,900	1,137
2018-06-08	1,158	1,162	1,123	1,125	404,900	1,125
2018-06-07	1,139	1,175	1,135	1,172	440,500	1,172
2018-06-06	1,139	1,146	1,125	1,131	252,700	1,131
2018-06-05	1,131	1,136	1,108	1,119	190,400	1,119
2018-06-04	1,141	1,150	1,124	1,129	276,900	1,129
2018-06-01	1,116	1,117	1,074	1,111	507,000	1,111
2018-05-31	1,120	1,139	1,117	1,128	279,500	1,128
2018-05-30	1,120	1,140	1,118	1,123	257,900	1,123
2018-05-29	1,148	1,156	1,121	1,134	189,000	1,134
2018-05-28	1,153	1,171	1,145	1,149	259,500	1,149
2018-05-25	1,141	1,149	1,127	1,142	272,600	1,142
2018-05-24	1,157	1,162	1,136	1,158	315,600	1,158
2018-05-23	1,200	1,206	1,164	1,165	429,700	1,165
2018-05-22	1,209	1,234	1,192	1,195	272,000	1,195
2018-05-21	1,236	1,236	1,201	1,202	370,300	1,202
2018-05-18	1,259	1,259	1,224	1,224	528,000	1,224
2018-05-17	1,212	1,280	1,212	1,262	1,143,600	1,262
2018-05-16	1,125	1,225	1,125	1,221	1,672,600	1,221
2018-05-15	1,098	1,128	1,066	1,082	818,500	1,082
2018-05-14	1,040	1,073	1,028	1,073	412,400	1,073
2018-05-11	1,035	1,037	1,018	1,037	215,500	1,037
2018-05-10	1,035	1,045	1,028	1,028	245,200	1,028
2018-05-09	1,025	1,037	1,022	1,030	344,800	1,030
2018-05-08	1,019	1,034	1,013	1,016	226,700	1,016
2018-05-07	1,024	1,026	1,004	1,010	152,200	1,010
2018-05-02	1,010	1,026	1,010	1,019	214,600	1,019
2018-05-01	1,013	1,013	996	1,006	281,000	1,006
2018-04-27	1,031	1,035	1,013	1,019	381,700	1,019
2018-04-26	1,057	1,057	1,030	1,031	341,000	1,031
2018-04-25	1,043	1,053	1,032	1,046	296,900	1,046
2018-04-24	1,046	1,062	1,046	1,049	163,500	1,049
2018-04-23	1,063	1,065	1,045	1,045	218,600	1,045
2018-04-20	1,065	1,072	1,054	1,061	309,200	1,061
2018-04-19	1,074	1,084	1,061	1,068	338,500	1,068
2018-04-18	1,035	1,062	1,027	1,060	333,400	1,060
2018-04-17	1,045	1,046	1,019	1,020	270,800	1,020
2018-04-16	1,061	1,075	1,034	1,044	244,900	1,044
2018-04-13	1,025	1,066	1,025	1,058	459,200	1,058
2018-04-12	1,034	1,034	1,015	1,018	171,600	1,018
2018-04-11	1,030	1,048	1,020	1,036	400,400	1,036
2018-04-10	1,012	1,029	987	1,028	509,500	1,028
2018-04-09	1,008	1,019	996	1,012	821,900	1,012
2018-04-06	1,046	1,054	1,012	1,013	809,800	1,013
2018-04-05	1,058	1,059	1,041	1,047	411,600	1,047
2018-04-04	1,061	1,061	1,035	1,045	519,100	1,045
2018-04-03	1,060	1,060	1,031	1,052	538,300	1,052
2018-03-30	1,098	1,102	1,075	1,079	357,800	1,079
2018-03-29	1,125	1,130	1,070	1,077	546,300	1,077
2018-03-28	1,098	1,115	1,095	1,115	370,800	1,115
2018-03-27	1,098	1,133	1,097	1,131	483,300	1,131
2018-03-26	1,042	1,075	1,037	1,075	371,400	1,075
2018-03-23	1,087	1,090	1,067	1,072	431,800	1,072
2018-03-22	1,118	1,126	1,109	1,121	308,600	1,121
2018-03-20	1,110	1,123	1,097	1,118	447,700	1,118
2018-03-19	1,126	1,147	1,123	1,127	386,200	1,127
2018-03-16	1,147	1,156	1,135	1,139	287,700	1,139
2018-03-15	1,162	1,165	1,136	1,155	478,100	1,155
2018-03-14	1,156	1,176	1,148	1,172	468,400	1,172
2018-03-13	1,166	1,172	1,146	1,172	547,000	1,172
2018-03-12	1,193	1,200	1,169	1,181	537,900	1,181
2018-03-09	1,160	1,193	1,150	1,178	921,200	1,178
2018-03-08	1,143	1,156	1,132	1,143	382,300	1,143
2018-03-07	1,146	1,149	1,112	1,116	719,200	1,116
2018-03-06	1,141	1,183	1,137	1,157	634,500	1,157
2018-03-05	1,135	1,139	1,089	1,109	857,900	1,109
2018-03-02	1,158	1,173	1,151	1,153	642,600	1,153
2018-03-01	1,218	1,219	1,185	1,188	529,200	1,188
2018-02-28	1,258	1,270	1,242	1,242	287,200	1,242
2018-02-27	1,259	1,279	1,254	1,270	484,100	1,270
2018-02-26	1,261	1,267	1,242	1,250	368,000	1,250
2018-02-23	1,219	1,249	1,215	1,244	286,600	1,244
2018-02-22	1,220	1,224	1,201	1,208	500,800	1,208
2018-02-21	1,218	1,251	1,216	1,230	242,900	1,230
2018-02-20	1,250	1,252	1,211	1,230	386,600	1,230
2018-02-19	1,236	1,258	1,218	1,256	681,400	1,256
2018-02-16	1,215	1,244	1,198	1,230	777,800	1,230
2018-02-15	1,175	1,196	1,148	1,190	1,187,300	1,190
2018-02-14	1,094	1,117	1,045	1,055	988,800	1,055
2018-02-13	1,120	1,141	1,090	1,110	823,900	1,110
2018-02-09	1,140	1,145	1,121	1,142	651,100	1,142
2018-02-08	1,186	1,218	1,186	1,197	349,500	1,197
2018-02-07	1,227	1,233	1,182	1,182	360,800	1,182
2018-02-06	1,192	1,206	1,137	1,177	731,500	1,177
2018-02-05	1,256	1,270	1,241	1,252	364,500	1,252
2018-02-02	1,295	1,303	1,278	1,289	256,600	1,289
2018-02-01	1,292	1,308	1,279	1,308	267,200	1,308
2018-01-31	1,267	1,301	1,266	1,284	434,900	1,284
2018-01-30	1,322	1,322	1,265	1,279	643,600	1,279
2018-01-29	1,289	1,323	1,289	1,316	479,900	1,316
2018-01-26	1,295	1,300	1,282	1,291	404,000	1,291
2018-01-25	1,295	1,311	1,285	1,294	455,300	1,294
2018-01-24	1,296	1,318	1,293	1,299	410,600	1,299
2018-01-23	1,306	1,311	1,298	1,303	414,600	1,303
2018-01-22	1,300	1,301	1,272	1,291	927,100	1,291
2018-01-19	1,308	1,314	1,290	1,299	584,100	1,299
2018-01-18	1,359	1,359	1,301	1,301	939,300	1,301
2018-01-17	1,349	1,355	1,339	1,348	477,500	1,348
2018-01-16	1,367	1,368	1,349	1,360	342,800	1,360
2018-01-15	1,353	1,366	1,349	1,361	401,400	1,361
2018-01-12	1,365	1,377	1,347	1,349	489,300	1,349
2018-01-11	1,373	1,374	1,355	1,364	464,400	1,364
2018-01-10	1,410	1,415	1,375	1,383	636,800	1,383
2018-01-09	1,379	1,415	1,370	1,409	821,800	1,409
2018-01-05	1,379	1,383	1,359	1,366	734,900	1,366
2018-01-04	1,385	1,398	1,360	1,376	743,200	1,376

分割・併合履歴：なし