[4047 東証1部] 関東電化工業 日足 時系列データ

[4047 東証1部] 関東電化工業 (化学)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2016-12-021013.001027.00993.001005.0017370001750254000
2016-12-01990.001018.00973.001013.0035870003588552000
2016-11-30917.00953.00911.00950.0021480002016067000
2016-11-29919.00928.00905.00907.00674000614849000
2016-11-28909.00924.00898.00922.0012590001149093000
2016-11-25868.00910.00865.00902.0021350001907380000
2016-11-24863.00867.00857.00860.00551000475148000
2016-11-22865.00872.00854.00860.00543000467268000
2016-11-21864.00879.00855.00868.00955000830496000
2016-11-18865.00868.00853.00858.00741000636413000
2016-11-17833.00863.00832.00853.0012780001088752000
2016-11-16838.00839.00812.00833.001118000928451000
2016-11-15844.00865.00821.00827.0023350001950034000
2016-11-14845.00875.00843.00874.001077000928779000
2016-11-11865.00867.00835.00839.00743000629300000
2016-11-10848.00863.00837.00858.00875000746360000
2016-11-09868.00868.00790.00805.0012450001024374000
2016-11-08870.00874.00852.00857.00429000368450000
2016-11-07866.00875.00858.00868.00618000535756000
2016-11-04839.00854.00836.00847.00552000464991000
2016-11-02885.00889.00842.00847.001114000958302000
2016-11-01883.00904.00881.00900.00799000713133000
2016-10-31876.00886.00873.00883.00400000351951000
2016-10-28880.00881.00870.00878.00954000836412000
2016-10-27870.00879.00869.00873.00311000271440000
2016-10-26874.00877.00866.00875.00424000369604000
2016-10-25884.00894.00872.00876.00682000601321000
2016-10-24862.00877.00856.00877.00510000443019000
2016-10-21871.00871.00856.00861.00806000694412000
2016-10-20871.00873.00860.00867.00927000802395000
2016-10-19881.00881.00866.00876.00796000695620000
2016-10-18880.00888.00862.00877.00963000843366000
2016-10-17898.00904.00876.00883.00635000564075000
2016-10-14884.00894.00871.00893.00733000650171000
2016-10-13901.00908.00876.00884.001006000891049000
2016-10-12907.00918.00900.00907.00745000677817000
2016-10-11945.00952.00900.00918.0013410001245830000
2016-10-07949.00950.00940.00948.00599000566196000
2016-10-06961.00984.00950.00958.0012700001224017000
2016-10-05939.00963.00934.00958.0011840001125785000
2016-10-04928.00940.00922.00939.00800000745438000
2016-10-03922.00932.00912.00920.00630000580270000
2016-09-30918.00954.00906.00909.0015740001458536000
2016-09-29888.00932.00882.00927.0019910001818176000
2016-09-28873.00887.00870.00884.00723000636353000
2016-09-27851.00877.00842.00877.00974000839915000
2016-09-26876.00877.00853.00854.00559000482495000
2016-09-23860.00876.00855.00875.00768000665663000
2016-09-21858.00861.00838.00861.00779000662353000
2016-09-20853.00864.00852.00859.00764000655969000
2016-09-16841.00863.00837.00860.001099000938690000
2016-09-15822.00838.00818.00833.00750000621568000
2016-09-14836.00841.00825.00828.00717000596246000
2016-09-13843.00853.00834.00844.0013230001115972000
2016-09-12858.00874.00837.00842.0017180001463572000
2016-09-09840.00885.00836.00876.0014230001231930000
2016-09-08870.00870.00842.00848.0012830001093899000
2016-09-07865.00896.00865.00873.0012190001069561000
2016-09-06866.00887.00861.00884.0015640001368005000
2016-09-05838.00863.00796.00861.0025110002100635000
2016-09-02843.00847.00831.00838.00888000743667000
2016-09-01860.00864.00842.00851.001098000935392000
2016-08-31874.00876.00844.00869.0016120001386828000
2016-08-30890.00895.00852.00861.0021070001823934000
2016-08-29920.00923.00884.00908.0017010001545765000
2016-08-26937.00938.00926.00931.00930000866160000
2016-08-25969.00980.00940.00943.00601000571558000
2016-08-24971.00986.00954.00972.00751000724424000
2016-08-23993.00993.00964.00980.00944000924127000
2016-08-22966.00999.00950.00993.0012340001217490000
2016-08-19953.00965.00935.00959.00672000640476000
2016-08-18957.00970.00947.00954.00818000781746000
2016-08-17995.001001.00961.00968.0012590001229158000
2016-08-161051.001051.00996.001000.0011680001185430000
2016-08-151029.001053.001006.001046.0012740001321198000
2016-08-121080.001087.001007.001015.0018030001875274000
2016-08-101101.001106.001023.001058.0017770001875106000
2016-08-091098.001119.001070.001112.00771000844311000
2016-08-081138.001138.001073.001091.0010620001165252000
2016-08-051145.001158.001119.001125.00774000875543000
2016-08-041171.001178.001146.001158.0010130001176570000
2016-08-031123.001179.001112.001169.0021270002455493000
2016-08-021088.001092.001063.001079.00392000423991000
2016-08-011095.001110.001086.001093.00571000626144000
2016-07-291107.001124.001078.001118.00721000791549000
2016-07-281098.001116.001077.001107.00539000594157000
2016-07-271081.001099.001057.001088.0012250001322842000
2016-07-261121.001145.001091.001092.00572000632101000
2016-07-251128.001143.001107.001129.00821000924873000
2016-07-221140.001143.001112.001117.00711000797852000
2016-07-211145.001177.001142.001160.0010720001246688000
2016-07-201121.001146.001112.001124.009090001025426000
2016-07-191080.001110.001045.001109.0011420001246597000
2016-07-151050.001095.001046.001064.0011480001230605000
2016-07-141053.001057.001025.001039.00634000657720000
2016-07-131044.001065.001032.001057.00894000940276000
2016-07-121055.001058.001017.001022.0011920001228606000
2016-07-111060.001066.001033.001043.0013890001448861000
2016-07-081070.001074.001031.001033.0011750001232228000
2016-07-071060.001092.001060.001077.00844000906616000
2016-07-061069.001087.001025.001083.0019580002075726000
2016-07-051031.001110.001028.001095.0027950003042385000
2016-07-041050.001050.001017.001035.0010400001071033000
2016-07-011019.001053.001011.001039.0021880002269327000
2016-06-30958.001038.00950.001000.0026920002698261000
2016-06-29890.00961.00885.00958.0019620001826107000
2016-06-28843.00862.00818.00855.00743000627498000
2016-06-27859.00870.00836.00860.00618000529371000
2016-06-24930.00931.00830.00846.00930000810720000
2016-06-23903.00917.00893.00913.00557000505882000
2016-06-22915.00917.00881.00890.00440000393574000
2016-06-21895.00914.00879.00912.00422000381506000
2016-06-20896.00907.00888.00901.00551000494689000
2016-06-17895.00902.00875.00885.00620000550046000
2016-06-16916.00916.00862.00870.00723000639535000
2016-06-15888.00925.00888.00916.00613000558750000
2016-06-14919.00920.00883.00906.00932000840398000
2016-06-13928.00936.00918.00924.00474000438823000
2016-06-10971.00971.00943.00946.00606000578318000
2016-06-09974.00993.00960.00978.00911000890943000
2016-06-08935.00982.00929.00978.0014800001434932000
2016-06-07922.00942.00922.00938.00617000576243000
2016-06-06905.00922.00903.00918.00822000751619000
2016-06-03894.00922.00890.00921.00944000862521000
2016-06-02880.00894.00872.00889.00677000596775000
2016-06-01908.00916.00881.00887.00650000582496000
2016-05-31905.00925.00905.00918.00811000742032000
2016-05-30885.00911.00874.00906.00504000453302000
2016-05-27886.00894.00867.00884.00415000366032000
2016-05-26900.00902.00865.00876.00930000816111000
2016-05-25908.00915.00886.00887.0011150001003627000
2016-05-24942.00942.00894.00897.0017090001555992000
2016-05-23955.00962.00920.00945.0016150001518429000
2016-05-20940.00980.00939.00967.0015540001497576000
2016-05-19918.00945.00913.00941.0014050001314101000
2016-05-18900.00942.00892.00917.0022120002025097000
2016-05-17825.00905.00825.00904.0032130002831123000
2016-05-16792.00818.00766.00816.0027710002190931000
2016-05-13831.00869.00813.00852.0014860001257098000
2016-05-12819.00837.00810.00831.001119000920997000
2016-05-11786.00829.00786.00825.0012880001047495000
2016-05-10766.00782.00760.00774.00982000758012000
2016-05-09763.00774.00755.00757.00664000505444000
2016-05-06792.00797.00737.00749.001250000942062000
2016-05-02781.00797.00781.00785.00639000502605000
2016-04-28815.00838.00805.00811.00849000696229000
2016-04-27815.00815.00796.00803.00580000465858000
2016-04-26828.00830.00790.00809.00864000697503000
2016-04-25853.00859.00832.00835.00654000550703000
2016-04-22826.00852.00825.00852.00702000590983000
2016-04-21831.00837.00824.00836.00627000521255000
2016-04-20832.00843.00816.00819.00750000619594000
2016-04-19827.00834.00818.00832.00614000507172000
2016-04-18792.00812.00792.00805.00681000546382000
2016-04-15830.00843.00821.00827.001012000842915000
2016-04-14829.00838.00819.00834.0013720001137931000
2016-04-13791.00829.00786.00810.0016580001341608000
2016-04-12771.00783.00765.00776.00792000614438000
2016-04-11760.00771.00736.00768.00744000559678000
2016-04-08730.00770.00720.00760.001043000780155000
2016-04-07747.00772.00740.00750.00952000717474000
2016-04-06722.00744.00715.00742.00843000617812000
2016-04-05767.00768.00722.00725.001141000841162000
2016-04-04768.00789.00766.00773.00720000557235000
2016-04-01800.00801.00765.00775.0013750001068855000
2016-03-31833.00839.00800.00800.001144000929830000
2016-03-30846.00849.00820.00828.0014350001191458000
2016-03-29812.00860.00812.00857.0018850001592413000
2016-03-28815.00820.00798.00806.00754000607528000
2016-03-25838.00840.00803.00807.0014330001168830000
2016-03-24809.00843.00805.00839.0014720001222546000
2016-03-23797.00820.00793.00813.001174000947932000
2016-03-22794.00801.00782.00793.0013080001033366000
2016-03-18815.00818.00777.00783.0018320001442052000
2016-03-17811.00835.00811.00820.001039000854876000
2016-03-16818.00832.00810.00811.00869000710307000
2016-03-15830.00838.00820.00825.0012220001010985000
2016-03-14843.00846.00820.00830.0015850001321009000
2016-03-11869.00875.00823.00833.0037410003153023000
2016-03-10924.00937.00884.00891.0011350001025414000
2016-03-09906.00927.00891.00924.00910000827895000
2016-03-08958.00965.00918.00932.00703000657564000
2016-03-07970.00976.00952.00958.00653000629216000
2016-03-04938.00979.00934.00967.0011280001085028000
2016-03-03909.00944.00903.00938.0015130001399670000
2016-03-02875.00924.00862.00915.0018630001674163000
2016-03-01872.00882.00842.00845.0013300001133669000
2016-02-29873.00896.00870.00887.00645000571582000
2016-02-26896.00900.00870.00872.00836000738911000
2016-02-25888.00905.00864.00881.00820000721625000
2016-02-24861.00886.00854.00879.0011590001011453000
2016-02-23889.00928.00881.00887.0014870001337038000
2016-02-22861.00894.00857.00877.00951000832092000
2016-02-19866.00873.00836.00864.0013740001173116000
2016-02-18830.00895.00827.00883.0018730001630049000
2016-02-17823.00850.00793.00812.001183000969360000
2016-02-16789.00858.00777.00823.0025720002126345000
2016-02-15789.00789.00776.00789.00726000571719000
2016-02-12695.00710.00670.00689.001312000910326000
2016-02-10788.00799.00737.00761.00944000716784000
2016-02-09810.00815.00788.00795.00760000608110000
2016-02-08811.00852.00811.00846.00585000488769000
2016-02-05843.00846.00811.00826.00642000531073000
2016-02-04852.00876.00846.00864.00893000769658000
2016-02-03886.00887.00835.00851.0014040001197535000
2016-02-02905.00924.00897.00911.00788000719591000
2016-02-01921.00928.00902.00912.00958000876280000
2016-01-29880.00917.00857.00912.0014590001294377000
2016-01-28903.00909.00877.00880.0015190001350254000
2016-01-27949.00964.00886.00903.0023420002125041000
2016-01-26967.00983.00923.00926.0018640001778897000
2016-01-25950.001002.00942.00990.0022360002183191000
2016-01-22926.00937.00894.00933.0013070001196847000
2016-01-21885.00953.00883.00893.0019340001779975000
2016-01-20936.00938.00890.00892.0012750001164176000
2016-01-19952.00985.00917.00939.0018460001746183000
2016-01-18919.00952.00911.00946.0016500001537744000
2016-01-15970.00987.00936.00961.0025070002416987000
2016-01-14896.00969.00887.00965.0035280003271232000
2016-01-13831.00935.00831.00926.0048740004406713000
2016-01-12794.00803.00781.00786.0015690001240807000
2016-01-08733.00824.00724.00806.0026810002120702000
2016-01-07757.00758.00727.00732.00795000587316000
2016-01-06770.00777.00753.00761.00481000365993000
2016-01-05781.00786.00765.00766.00646000499570000
2016-01-04806.00807.00774.00785.00842000662669000
2015-12-30807.00819.00800.00803.00544000439892000
2015-12-29791.00806.00784.00798.00513000407078000
2015-12-28775.00803.00767.00797.00632000501648000
2015-12-25780.00783.00763.00767.00625000481841000
2015-12-24779.00790.00768.00771.00727000565590000
2015-12-22793.00799.00763.00772.00929000720264000
2015-12-21791.00800.00774.00794.00780000613702000
2015-12-18807.00825.00790.00793.001187000952190000
2015-12-17845.00851.00810.00814.001119000925343000
2015-12-16806.00829.00803.00824.001041000851841000
2015-12-15789.00802.00775.00776.00923000725031000
2015-12-14795.00805.00773.00804.00888000701665000
2015-12-11811.00828.00811.00815.00553000451656000
2015-12-10825.00838.00813.00814.00546000447914000
2015-12-09843.00850.00826.00830.00691000577463000
2015-12-08863.00865.00833.00843.00780000659474000
2015-12-07887.00887.00857.00863.001050000911127000
2015-12-04870.00880.00857.00862.0013460001163063000
2015-12-03900.00901.00885.00890.00792000704804000
2015-12-02934.00934.00899.00903.00938000851756000
2015-12-01919.00927.00910.00924.00580000534213000
2015-11-30892.00925.00889.00911.0015840001442394000
2015-11-27912.00913.00882.00886.0014330001278987000
2015-11-26949.00955.00912.00919.001026000951079000

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog