4047 関東電化工業(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	853	859	849	858	151,000	858
2023-12-28	853	857	845	853	143,100	853
2023-12-27	840	854	840	853	157,300	853
2023-12-26	844	850	840	845	116,700	845
2023-12-25	855	860	837	838	140,500	838
2023-12-22	855	866	851	854	255,500	854
2023-12-21	847	858	846	847	315,600	847
2023-12-20	845	866	843	855	467,100	855
2023-12-19	813	841	813	838	364,400	838
2023-12-18	814	819	808	816	152,100	816
2023-12-15	800	822	800	820	250,100	820
2023-12-14	811	819	798	799	127,200	799
2023-12-13	805	814	804	808	119,200	808
2023-12-12	810	814	801	803	174,200	803
2023-12-11	794	808	793	807	190,500	807
2023-12-08	803	807	793	797	257,400	797
2023-12-07	811	811	800	804	182,100	804
2023-12-06	790	818	790	816	301,100	816
2023-12-05	815	815	805	805	166,600	805
2023-12-04	823	829	816	824	166,600	824
2023-12-01	835	835	823	828	171,000	828
2023-11-30	809	832	809	830	331,800	830
2023-11-29	814	821	808	813	185,800	813
2023-11-28	817	818	810	814	154,000	814
2023-11-27	825	828	813	815	141,800	815
2023-11-24	828	840	818	822	275,300	822
2023-11-22	805	818	800	818	252,600	818
2023-11-21	795	801	789	798	198,600	798
2023-11-20	803	803	789	792	154,900	792
2023-11-17	800	801	790	799	153,300	799
2023-11-16	806	806	794	802	257,200	802
2023-11-15	783	800	779	798	369,500	798
2023-11-14	771	778	763	773	421,100	773
2023-11-13	771	794	765	771	524,100	771
2023-11-10	800	803	787	801	233,800	801
2023-11-09	790	803	790	802	204,100	802
2023-11-08	804	810	787	794	337,500	794
2023-11-07	818	818	801	803	150,800	803
2023-11-06	824	824	805	815	332,600	815
2023-11-02	792	800	788	800	314,700	800
2023-11-01	799	802	779	786	297,300	786
2023-10-31	788	791	763	790	479,500	790
2023-10-30	768	779	759	779	508,900	779
2023-10-27	747	771	747	771	657,500	771
2023-10-26	777	794	746	749	1,275,900	749
2023-10-25	830	835	824	826	191,000	826
2023-10-24	806	825	801	822	213,400	822
2023-10-23	808	815	804	805	164,300	805
2023-10-20	813	813	806	810	178,600	810
2023-10-19	818	821	811	817	204,600	817
2023-10-18	839	842	824	833	219,500	833
2023-10-17	841	851	832	837	164,800	837
2023-10-16	840	844	833	837	283,300	837
2023-10-13	862	862	846	850	222,400	850
2023-10-12	851	868	848	865	224,400	865
2023-10-11	851	855	845	847	185,000	847
2023-10-10	850	858	850	856	190,000	856
2023-10-06	842	847	838	845	232,400	845
2023-10-05	839	855	834	855	226,400	855
2023-10-04	838	846	831	834	361,200	834
2023-10-03	864	867	847	848	312,500	848
2023-10-02	880	889	868	871	272,100	871
2023-09-29	896	896	873	874	363,600	874
2023-09-28	902	906	890	899	240,700	899
2023-09-27	896	907	894	907	212,600	907
2023-09-26	902	906	895	900	235,700	900
2023-09-25	905	906	901	904	203,200	904
2023-09-22	886	902	884	897	290,800	897
2023-09-21	900	908	892	896	217,300	896
2023-09-20	915	917	904	904	195,800	904
2023-09-19	921	921	905	912	244,300	912
2023-09-15	915	926	911	921	393,900	921
2023-09-14	915	923	910	913	421,300	913
2023-09-13	913	916	899	905	456,600	905
2023-09-12	894	915	890	915	677,300	915
2023-09-11	895	900	871	887	965,500	887
2023-09-08	862	863	850	850	356,700	850
2023-09-07	852	859	850	854	295,000	854
2023-09-06	852	859	849	856	281,600	856
2023-09-05	857	860	849	854	276,300	854
2023-09-04	846	855	843	854	276,500	854
2023-09-01	834	841	831	838	307,800	838
2023-08-31	832	837	826	834	170,700	834
2023-08-30	826	835	820	834	429,300	834
2023-08-29	832	835	822	826	228,000	826
2023-08-28	824	832	823	829	182,400	829
2023-08-25	820	830	814	820	267,500	820
2023-08-24	825	825	814	820	211,600	820
2023-08-23	800	817	792	815	322,500	815
2023-08-22	768	793	766	793	324,500	793
2023-08-21	788	788	769	770	344,600	770
2023-08-18	775	784	771	784	291,000	784
2023-08-17	790	790	768	783	448,900	783
2023-08-16	804	809	795	796	519,600	796
2023-08-15	828	828	807	811	557,800	811
2023-08-14	850	854	808	808	1,217,100	808
2023-08-10	861	880	858	880	392,800	880
2023-08-09	870	874	860	864	420,700	864
2023-08-08	892	893	865	867	750,500	867
2023-08-07	905	906	884	889	593,900	889
2023-08-04	910	921	908	913	253,100	913
2023-08-03	927	927	911	913	220,100	913
2023-08-02	938	950	933	935	204,400	935
2023-08-01	943	945	934	940	178,000	940
2023-07-31	951	952	941	948	201,600	948
2023-07-28	928	941	921	940	254,600	940
2023-07-27	928	935	921	935	206,700	935
2023-07-26	926	930	921	929	176,400	929
2023-07-25	934	934	924	930	149,200	930
2023-07-24	929	932	923	925	121,300	925
2023-07-21	936	939	924	924	193,400	924
2023-07-20	949	950	938	939	147,000	939
2023-07-19	958	958	942	950	104,200	950
2023-07-18	942	947	936	946	178,100	946
2023-07-14	943	946	925	942	188,600	942
2023-07-13	939	944	930	939	216,700	939
2023-07-12	963	963	938	939	353,600	939
2023-07-11	979	989	956	958	235,300	958
2023-07-10	985	1,000	979	979	266,000	979
2023-07-07	989	995	981	986	247,900	986
2023-07-06	1,007	1,010	989	996	210,200	996
2023-07-05	1,019	1,024	1,009	1,018	260,800	1,018
2023-07-04	1,009	1,029	1,006	1,020	332,800	1,020
2023-07-03	994	1,017	993	1,014	523,000	1,014
2023-06-30	985	987	969	982	290,900	982
2023-06-29	995	999	975	978	362,500	978
2023-06-28	968	985	967	984	316,500	984
2023-06-27	985	985	953	960	508,400	960
2023-06-26	951	991	951	970	952,300	970
2023-06-23	929	941	927	936	423,500	936
2023-06-22	939	940	927	929	257,200	929
2023-06-21	939	939	927	934	311,900	934
2023-06-20	921	943	919	940	616,400	940
2023-06-19	920	920	906	912	211,100	912
2023-06-16	906	919	901	911	423,200	911
2023-06-15	904	910	899	900	240,300	900
2023-06-14	898	909	896	904	429,300	904
2023-06-13	877	889	873	883	387,200	883
2023-06-12	876	883	868	874	267,700	874
2023-06-09	864	870	862	865	282,500	865
2023-06-08	882	882	858	860	330,500	860
2023-06-07	890	903	878	878	449,900	878
2023-06-06	866	876	858	875	336,400	875
2023-06-05	875	884	870	881	330,800	881
2023-06-02	847	867	839	865	276,900	865
2023-06-01	846	852	837	837	251,200	837
2023-05-31	867	868	847	848	368,700	848
2023-05-30	872	879	868	878	194,800	878
2023-05-29	897	897	873	875	355,400	875
2023-05-26	891	898	877	877	488,900	877
2023-05-25	900	910	895	906	243,200	906
2023-05-24	894	904	892	904	200,000	904
2023-05-23	915	915	894	896	292,700	896
2023-05-22	906	915	900	915	206,400	915
2023-05-19	899	907	891	906	273,600	906
2023-05-18	885	897	882	888	522,800	888
2023-05-17	907	908	866	876	868,600	876
2023-05-16	912	927	906	906	895,700	906
2023-05-15	1,021	1,021	1,003	1,013	229,700	1,013
2023-05-12	1,029	1,032	1,017	1,021	142,600	1,021
2023-05-11	1,026	1,037	1,023	1,029	185,300	1,029
2023-05-10	1,035	1,038	1,029	1,030	118,500	1,030
2023-05-09	1,048	1,049	1,037	1,045	168,800	1,045
2023-05-08	1,036	1,045	1,034	1,045	182,500	1,045
2023-05-02	1,035	1,037	1,025	1,036	112,900	1,036
2023-05-01	1,039	1,040	1,028	1,032	149,000	1,032
2023-04-28	1,025	1,029	1,016	1,026	182,900	1,026
2023-04-27	998	1,016	998	1,012	150,100	1,012
2023-04-26	1,005	1,007	997	1,005	151,800	1,005
2023-04-25	1,023	1,025	1,009	1,010	117,100	1,010
2023-04-24	1,019	1,023	1,012	1,017	121,600	1,017
2023-04-21	1,002	1,013	999	1,011	99,400	1,011
2023-04-20	1,001	1,012	1,001	1,006	111,100	1,006
2023-04-19	1,005	1,009	1,002	1,008	92,700	1,008
2023-04-18	1,012	1,015	1,004	1,005	146,100	1,005
2023-04-17	1,016	1,016	1,005	1,007	98,200	1,007
2023-04-14	1,015	1,017	1,010	1,013	92,300	1,013
2023-04-13	1,002	1,013	996	1,012	153,400	1,012
2023-04-12	1,010	1,013	1,006	1,006	116,300	1,006
2023-04-11	1,001	1,008	996	1,007	198,700	1,007
2023-04-10	1,000	1,000	984	992	161,000	992
2023-04-07	985	997	985	993	145,000	993
2023-04-06	991	996	976	984	233,800	984
2023-04-05	1,010	1,014	997	998	288,000	998
2023-04-04	1,037	1,038	1,020	1,024	223,200	1,024
2023-04-03	1,041	1,042	1,028	1,038	201,100	1,038
2023-03-31	1,027	1,038	1,026	1,031	198,100	1,031
2023-03-30	1,012	1,028	1,008	1,026	203,500	1,026
2023-03-29	1,017	1,020	1,012	1,020	153,000	1,020
2023-03-28	1,014	1,016	1,004	1,007	149,300	1,007
2023-03-27	1,018	1,019	1,000	1,013	95,500	1,013
2023-03-24	1,013	1,013	1,003	1,004	163,100	1,004
2023-03-23	994	1,016	993	1,016	134,200	1,016
2023-03-22	1,018	1,018	1,002	1,004	155,500	1,004
2023-03-20	1,000	1,004	994	997	185,400	997
2023-03-17	1,025	1,027	1,002	1,015	317,400	1,015
2023-03-16	992	1,005	983	1,005	267,300	1,005
2023-03-15	1,008	1,037	1,000	1,026	363,600	1,026
2023-03-14	998	1,000	973	979	365,600	979
2023-03-13	1,022	1,030	1,008	1,016	340,700	1,016
2023-03-10	1,049	1,062	1,039	1,045	353,000	1,045
2023-03-09	1,064	1,069	1,056	1,063	308,200	1,063
2023-03-08	1,050	1,052	1,046	1,050	154,900	1,050
2023-03-07	1,055	1,062	1,048	1,054	297,800	1,054
2023-03-06	1,038	1,056	1,035	1,056	411,100	1,056
2023-03-03	1,030	1,033	1,023	1,028	198,400	1,028
2023-03-02	1,031	1,034	1,019	1,020	161,300	1,020
2023-03-01	1,011	1,025	1,011	1,024	165,500	1,024
2023-02-28	1,025	1,026	1,010	1,011	292,100	1,011
2023-02-27	1,020	1,031	1,019	1,025	257,900	1,025
2023-02-24	997	1,019	995	1,018	358,400	1,018
2023-02-22	1,012	1,013	985	989	457,000	989
2023-02-21	1,017	1,024	1,014	1,020	122,200	1,020
2023-02-20	1,015	1,023	1,013	1,015	211,900	1,015
2023-02-17	1,002	1,009	999	1,009	204,400	1,009
2023-02-16	1,015	1,017	1,004	1,010	177,900	1,010
2023-02-15	1,020	1,027	1,005	1,007	250,500	1,007
2023-02-14	1,027	1,027	1,008	1,011	178,800	1,011
2023-02-13	1,001	1,037	1,001	1,013	480,900	1,013
2023-02-10	1,013	1,022	1,006	1,010	263,000	1,010
2023-02-09	993	1,015	993	1,013	150,000	1,013
2023-02-08	1,008	1,016	1,000	1,001	176,600	1,001
2023-02-07	998	1,009	995	1,007	177,000	1,007
2023-02-06	990	1,004	987	995	182,700	995
2023-02-03	992	993	981	983	148,600	983
2023-02-02	1,006	1,009	990	991	128,800	991
2023-02-01	1,008	1,009	997	998	151,800	998
2023-01-31	981	1,005	981	1,002	334,200	1,002
2023-01-30	981	986	978	978	149,000	978
2023-01-27	983	984	977	980	141,100	980
2023-01-26	963	980	961	979	243,800	979
2023-01-25	967	967	955	959	125,300	959
2023-01-24	951	960	946	959	223,200	959
2023-01-23	939	944	931	940	177,100	940
2023-01-20	920	927	918	925	53,900	925
2023-01-19	925	926	918	919	91,700	919
2023-01-18	930	941	919	932	146,700	932
2023-01-17	911	931	910	921	192,700	921
2023-01-16	922	923	907	907	193,400	907
2023-01-13	932	938	925	925	154,100	925
2023-01-12	939	945	931	934	91,800	934
2023-01-11	930	937	928	933	139,100	933
2023-01-10	925	930	924	927	127,100	927
2023-01-06	902	918	902	914	131,300	914
2023-01-05	905	909	902	904	100,400	904
2023-01-04	922	923	903	904	227,700	904

分割・併合履歴：なし

2024年04月
日	月	火	水	木	金	土
« 03月29日
	1	2	3	4	5	6
7	8	9	10	11	12	13
14	15	16	17	18	19	20
21	22	23	24	25	26	27
28	29	30