4047 関東電化工業(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	1,100	1,138	1,099	1,133	222,500	1,133
2021-12-29	1,103	1,114	1,095	1,103	131,400	1,103
2021-12-28	1,098	1,111	1,089	1,110	163,000	1,110
2021-12-27	1,095	1,095	1,079	1,082	122,300	1,082
2021-12-24	1,060	1,096	1,057	1,092	270,900	1,092
2021-12-23	1,051	1,061	1,043	1,059	123,800	1,059
2021-12-22	1,033	1,045	1,024	1,045	138,600	1,045
2021-12-21	1,027	1,040	1,025	1,038	137,100	1,038
2021-12-20	1,049	1,049	1,013	1,013	148,100	1,013
2021-12-17	1,042	1,064	1,041	1,058	223,200	1,058
2021-12-16	1,050	1,062	1,048	1,056	159,100	1,056
2021-12-15	1,024	1,034	1,022	1,028	113,100	1,028
2021-12-14	1,046	1,046	1,016	1,028	130,200	1,028
2021-12-13	1,059	1,061	1,045	1,048	100,600	1,048
2021-12-10	1,051	1,056	1,046	1,051	87,700	1,051
2021-12-09	1,065	1,068	1,049	1,053	85,100	1,053
2021-12-08	1,069	1,069	1,054	1,059	153,900	1,059
2021-12-07	1,019	1,051	1,016	1,051	173,500	1,051
2021-12-06	1,017	1,023	1,010	1,012	124,700	1,012
2021-12-03	1,004	1,018	993	1,018	117,500	1,018
2021-12-02	1,005	1,022	996	1,001	199,100	1,001
2021-12-01	1,001	1,026	1,000	1,021	215,800	1,021
2021-11-30	1,024	1,043	1,008	1,008	221,700	1,008
2021-11-29	1,019	1,027	1,003	1,004	179,600	1,004
2021-11-26	1,068	1,068	1,020	1,037	212,900	1,037
2021-11-25	1,064	1,075	1,059	1,070	176,700	1,070
2021-11-24	1,062	1,086	1,055	1,062	213,500	1,062
2021-11-22	1,052	1,053	1,036	1,051	188,500	1,051
2021-11-19	1,048	1,060	1,040	1,055	189,200	1,055
2021-11-18	1,070	1,070	1,050	1,052	209,700	1,052
2021-11-17	1,098	1,098	1,067	1,072	241,600	1,072
2021-11-16	1,071	1,099	1,060	1,079	427,200	1,079
2021-11-15	1,043	1,068	1,031	1,059	544,200	1,059
2021-11-12	1,072	1,099	1,068	1,098	378,600	1,098
2021-11-11	1,050	1,072	1,040	1,071	210,200	1,071
2021-11-10	1,021	1,055	1,015	1,050	201,000	1,050
2021-11-09	1,046	1,046	1,020	1,021	161,200	1,021
2021-11-08	1,017	1,044	1,017	1,040	202,400	1,040
2021-11-05	1,031	1,031	1,011	1,020	114,700	1,020
2021-11-04	1,040	1,045	1,031	1,036	116,100	1,036
2021-11-02	1,049	1,049	1,024	1,027	96,300	1,027
2021-11-01	1,065	1,066	1,046	1,055	85,300	1,055
2021-10-29	1,022	1,059	1,018	1,047	191,400	1,047
2021-10-28	1,028	1,044	1,009	1,036	499,600	1,036
2021-10-27	1,025	1,031	1,010	1,031	132,000	1,031
2021-10-26	1,025	1,030	1,018	1,022	117,400	1,022
2021-10-25	1,003	1,019	995	1,013	124,200	1,013
2021-10-22	990	1,019	989	1,015	144,500	1,015
2021-10-21	1,002	1,017	995	1,005	208,400	1,005
2021-10-20	1,045	1,047	1,009	1,013	128,900	1,013
2021-10-19	1,018	1,036	1,016	1,036	160,600	1,036
2021-10-18	1,014	1,016	1,003	1,015	149,300	1,015
2021-10-15	972	999	972	999	184,900	999
2021-10-14	953	961	944	961	129,500	961
2021-10-13	978	979	953	953	155,100	953
2021-10-12	995	996	978	978	103,300	978
2021-10-11	977	995	971	995	121,000	995
2021-10-08	971	982	967	967	154,400	967
2021-10-07	971	974	961	967	172,500	967
2021-10-06	986	997	961	964	193,600	964
2021-10-05	987	995	967	981	178,400	981
2021-10-04	1,039	1,050	1,003	1,009	141,600	1,009
2021-10-01	1,060	1,067	1,029	1,036	198,700	1,036
2021-09-30	1,074	1,081	1,066	1,071	148,800	1,071
2021-09-29	1,061	1,065	1,049	1,065	168,700	1,065
2021-09-28	1,083	1,095	1,073	1,093	124,500	1,093
2021-09-27	1,089	1,092	1,079	1,083	123,400	1,083
2021-09-24	1,085	1,092	1,077	1,088	138,300	1,088
2021-09-22	1,083	1,083	1,059	1,060	138,800	1,060
2021-09-21	1,084	1,095	1,073	1,085	136,700	1,085
2021-09-17	1,120	1,125	1,108	1,122	151,500	1,122
2021-09-16	1,130	1,138	1,114	1,124	137,200	1,124
2021-09-15	1,150	1,150	1,125	1,133	137,600	1,133
2021-09-14	1,157	1,168	1,153	1,166	227,500	1,166
2021-09-13	1,131	1,162	1,124	1,159	248,500	1,159
2021-09-10	1,113	1,130	1,106	1,130	250,100	1,130
2021-09-09	1,100	1,114	1,092	1,108	145,600	1,108
2021-09-08	1,104	1,110	1,096	1,107	157,200	1,107
2021-09-07	1,100	1,104	1,093	1,101	234,300	1,101
2021-09-06	1,101	1,103	1,086	1,092	154,100	1,092
2021-09-03	1,083	1,092	1,078	1,087	192,600	1,087
2021-09-02	1,064	1,080	1,059	1,074	126,700	1,074
2021-09-01	1,072	1,087	1,059	1,064	133,100	1,064
2021-08-31	1,040	1,082	1,040	1,072	258,300	1,072
2021-08-30	1,047	1,051	1,039	1,051	121,100	1,051
2021-08-27	1,022	1,038	1,018	1,029	127,600	1,029
2021-08-26	1,015	1,024	1,007	1,023	119,500	1,023
2021-08-25	1,027	1,029	1,009	1,010	101,100	1,010
2021-08-24	1,001	1,024	1,001	1,019	108,900	1,019
2021-08-23	1,003	1,010	995	1,001	173,800	1,001
2021-08-20	1,017	1,020	990	994	168,600	994
2021-08-19	1,047	1,047	1,018	1,018	150,800	1,018
2021-08-18	1,060	1,070	1,043	1,052	144,300	1,052
2021-08-17	1,085	1,098	1,067	1,067	223,400	1,067
2021-08-16	1,104	1,104	1,050	1,062	419,600	1,062
2021-08-13	1,127	1,134	1,080	1,090	351,800	1,090
2021-08-12	1,111	1,141	1,092	1,127	743,300	1,127
2021-08-11	1,088	1,090	1,071	1,082	268,900	1,082
2021-08-10	1,069	1,081	1,062	1,070	168,400	1,070
2021-08-06	1,066	1,069	1,049	1,061	149,200	1,061
2021-08-05	1,068	1,077	1,062	1,077	115,000	1,077
2021-08-04	1,085	1,090	1,068	1,068	191,800	1,068
2021-08-03	1,070	1,083	1,061	1,083	195,200	1,083
2021-08-02	1,055	1,079	1,052	1,075	252,100	1,075
2021-07-30	1,048	1,062	1,045	1,050	194,500	1,050
2021-07-29	1,032	1,053	1,032	1,052	157,900	1,052
2021-07-28	1,025	1,041	1,023	1,039	142,100	1,039
2021-07-27	1,044	1,044	1,033	1,039	128,500	1,039
2021-07-26	1,032	1,038	1,022	1,034	130,300	1,034
2021-07-21	1,011	1,020	999	1,010	163,800	1,010
2021-07-20	995	1,009	991	1,000	194,100	1,000
2021-07-19	1,023	1,025	1,006	1,010	214,100	1,010
2021-07-16	1,035	1,046	1,022	1,041	248,900	1,041
2021-07-15	1,044	1,062	1,038	1,046	245,800	1,046
2021-07-14	1,016	1,046	1,011	1,044	226,000	1,044
2021-07-13	1,022	1,028	1,013	1,028	200,500	1,028
2021-07-12	1,008	1,018	1,002	1,007	217,500	1,007
2021-07-09	966	991	964	987	239,700	987
2021-07-08	990	998	980	985	281,400	985
2021-07-07	999	1,017	992	997	161,100	997
2021-07-06	1,024	1,033	1,018	1,018	107,200	1,018
2021-07-05	1,006	1,021	1,001	1,014	196,900	1,014
2021-07-02	985	1,008	981	1,005	196,500	1,005
2021-07-01	990	991	973	981	272,000	981
2021-06-30	1,006	1,012	991	991	264,000	991
2021-06-29	1,012	1,017	999	1,006	183,100	1,006
2021-06-28	1,018	1,023	1,015	1,019	94,200	1,019
2021-06-25	1,017	1,026	1,013	1,022	89,400	1,022
2021-06-24	1,005	1,015	997	1,010	122,000	1,010
2021-06-23	1,021	1,027	1,011	1,024	112,300	1,024
2021-06-22	1,006	1,023	998	1,021	145,300	1,021
2021-06-21	994	1,003	982	996	217,700	996
2021-06-18	1,015	1,031	1,011	1,016	197,300	1,016
2021-06-17	1,009	1,034	1,004	1,026	208,700	1,026
2021-06-16	1,003	1,013	1,000	1,009	145,900	1,009
2021-06-15	1,018	1,025	1,010	1,012	170,200	1,012
2021-06-14	1,011	1,021	1,005	1,018	84,600	1,018
2021-06-11	1,003	1,022	1,001	1,006	211,300	1,006
2021-06-10	988	1,022	982	1,007	251,800	1,007
2021-06-09	1,005	1,012	997	999	145,900	999
2021-06-08	1,012	1,023	1,008	1,017	126,100	1,017
2021-06-07	1,031	1,047	1,015	1,016	328,800	1,016
2021-06-04	1,019	1,029	1,014	1,018	283,100	1,018
2021-06-03	1,000	1,024	999	1,004	274,900	1,004
2021-06-02	975	1,011	975	1,004	425,000	1,004
2021-06-01	977	980	952	977	237,100	977
2021-05-31	964	984	963	968	314,200	968
2021-05-28	927	959	921	959	314,000	959
2021-05-27	927	947	915	918	244,400	918
2021-05-26	925	944	924	941	117,800	941
2021-05-25	939	951	933	934	218,600	934
2021-05-24	933	942	924	935	215,900	935
2021-05-21	927	928	914	918	230,500	918
2021-05-20	905	935	902	926	305,500	926
2021-05-19	896	915	888	896	260,300	896
2021-05-18	913	924	905	915	389,000	915
2021-05-17	891	917	879	898	421,700	898
2021-05-14	851	863	848	850	98,900	850
2021-05-13	852	861	836	836	152,400	836
2021-05-12	870	871	858	867	92,400	867
2021-05-11	893	895	871	872	103,100	872
2021-05-10	892	899	886	899	72,000	899
2021-05-07	893	893	883	886	57,000	886
2021-05-06	863	885	863	878	115,100	878
2021-04-30	853	865	850	861	122,200	861
2021-04-28	869	869	846	852	158,600	852
2021-04-27	882	882	869	869	85,300	869
2021-04-26	893	893	880	883	65,900	883
2021-04-23	895	896	886	887	62,400	887
2021-04-22	896	899	887	895	85,000	895
2021-04-21	890	890	873	881	106,300	881
2021-04-20	899	908	891	902	90,200	902
2021-04-19	901	911	898	907	103,400	907
2021-04-16	904	907	898	902	76,300	902
2021-04-15	900	912	900	909	116,500	909
2021-04-14	919	919	901	907	102,000	907
2021-04-13	915	925	906	919	117,500	919
2021-04-12	918	918	907	915	69,300	915
2021-04-09	918	928	913	913	116,400	913
2021-04-08	929	932	910	915	135,100	915
2021-04-07	919	940	915	940	99,700	940
2021-04-06	937	937	915	919	144,400	919
2021-04-05	936	941	926	937	194,400	937
2021-04-02	907	935	899	925	250,000	925
2021-04-01	894	908	888	907	144,200	907
2021-03-31	913	913	895	895	227,300	895
2021-03-30	911	932	905	928	152,200	928
2021-03-29	927	927	905	918	131,200	918
2021-03-26	931	933	912	913	145,600	913
2021-03-25	921	928	914	924	118,600	924
2021-03-24	918	922	904	907	137,000	907
2021-03-23	945	951	927	929	182,000	929
2021-03-22	943	947	931	938	108,000	938
2021-03-19	930	945	922	943	226,100	943
2021-03-18	937	939	920	938	168,100	938
2021-03-17	933	936	926	935	127,400	935
2021-03-16	940	940	924	933	145,400	933
2021-03-15	922	942	921	934	184,200	934
2021-03-12	912	922	908	922	200,500	922
2021-03-11	913	923	906	912	146,700	912
2021-03-10	915	915	902	908	123,000	908
2021-03-09	904	917	899	913	239,700	913
2021-03-08	906	911	895	899	183,400	899
2021-03-05	893	893	864	891	205,800	891
2021-03-04	899	904	883	889	155,900	889
2021-03-03	904	908	890	903	126,800	903
2021-03-02	912	914	888	891	252,100	891
2021-03-01	880	904	877	904	204,700	904
2021-02-26	877	893	868	872	305,800	872
2021-02-25	874	891	866	884	203,900	884
2021-02-24	888	893	863	866	137,000	866
2021-02-22	890	902	887	887	141,000	887
2021-02-19	868	881	862	881	166,200	881
2021-02-18	900	902	877	879	166,800	879
2021-02-17	888	903	881	902	168,900	902
2021-02-16	890	903	883	890	254,100	890
2021-02-15	880	929	874	894	525,300	894
2021-02-12	850	857	847	851	134,400	851
2021-02-10	853	858	846	849	155,200	849
2021-02-09	870	873	855	857	177,100	857
2021-02-08	858	874	854	871	241,500	871
2021-02-05	851	861	844	858	213,200	858
2021-02-04	856	860	846	848	134,100	848
2021-02-03	850	861	845	856	260,200	856
2021-02-02	841	849	834	844	183,000	844
2021-02-01	826	841	817	833	219,300	833
2021-01-29	848	855	831	836	307,400	836
2021-01-28	834	857	830	844	325,800	844
2021-01-27	840	865	835	851	448,500	851
2021-01-26	840	843	831	838	146,600	838
2021-01-25	824	841	824	836	153,800	836
2021-01-22	820	831	816	824	130,900	824
2021-01-21	826	838	825	826	171,800	826
2021-01-20	816	825	815	824	166,900	824
2021-01-19	814	825	811	821	152,200	821
2021-01-18	804	811	798	806	195,500	806
2021-01-15	838	840	815	815	308,900	815
2021-01-14	858	870	841	843	447,200	843
2021-01-13	853	873	848	849	509,700	849
2021-01-12	828	842	815	842	310,400	842
2021-01-08	812	822	806	818	364,000	818
2021-01-07	805	817	798	812	476,100	812
2021-01-06	794	803	787	796	356,300	796
2021-01-05	777	805	777	788	264,100	788
2021-01-04	800	800	768	791	262,200	791

分割・併合履歴：なし