[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 
2017-12-131281.001284.001233.001249.00697300874515500
2017-12-121289.001308.001280.001284.00547200707791200
2017-12-111285.001294.001268.001286.00503800644130900
2017-12-081255.001280.001255.001271.00592600751174400
2017-12-071237.001270.001236.001268.00689700863865200
2017-12-061232.001249.001221.001227.00650300801558500
2017-12-051219.001236.001209.001232.00572300699219300
2017-12-041241.001253.001226.001228.00442500547532900
2017-12-011271.001281.001229.001247.008555001065987600
2017-11-301286.001291.001265.001275.00675900863348500
2017-11-291280.001307.001274.001290.00577700746550200
2017-11-281298.001310.001267.001274.00624600799503400
2017-11-271310.001328.001290.001294.008723001136202800
2017-11-241289.001323.001284.001299.0014722001913066000
2017-11-221250.001295.001247.001286.0015016001921992400
2017-11-211224.001248.001218.001228.0010286001263754600
2017-11-201250.001251.001192.001198.0014658001782494400
2017-11-171269.001283.001251.001260.0011520001460939400
2017-11-161234.001269.001229.001259.0018203002275767200
2017-11-151205.001300.001205.001237.0039201004890791200
2017-11-141215.001215.001178.001190.0012395001477596300
2017-11-131195.001226.001175.001219.0012413001502379700
2017-11-101139.001188.001136.001184.0010075001175884100
2017-11-091170.001204.001146.001164.0014442001699805900
2017-11-081119.001160.001118.001155.00787000901992300
2017-11-071090.001111.001078.001109.0022226002431060900
2017-11-061161.001162.001108.001115.0018937002139194400
2017-11-021184.001190.001166.001183.00692900816393900
2017-11-011174.001186.001168.001177.009809001152688800
2017-10-311200.001206.001186.001186.00443600530015800
2017-10-301201.001203.001175.001198.0010533001258541100
2017-10-271190.001205.001189.001198.00501900600141000
2017-10-261160.001185.001149.001184.00469600551657500
2017-10-251173.001191.001157.001161.00741700870630000
2017-10-241154.001180.001149.001175.00795800932037500
2017-10-231170.001174.001138.001148.009247001062156600
2017-10-201150.001159.001136.001155.00602500692525900
2017-10-191155.001163.001147.001151.00656500758306700
2017-10-181180.001180.001149.001151.00518900601735600
2017-10-171182.001187.001162.001171.00383100449751800
2017-10-161180.001195.001165.001171.00418800491153100
2017-10-131172.001175.001149.001174.00648900755919300
2017-10-121186.001186.001164.001165.00401600471162700
2017-10-111175.001190.001164.001166.00617900725213400
2017-10-101185.001187.001163.001171.00639100748223900
2017-10-061185.001203.001179.001184.00651200775026600
2017-10-051203.001211.001180.001186.008871001056737700
2017-10-041212.001228.001197.001204.00548700662788200
2017-10-031200.001212.001195.001207.00602600725788400
2017-10-021214.001219.001192.001195.00470900566830300
2017-09-291211.001215.001185.001200.00745200894329500
2017-09-281168.001222.001163.001219.0021161002529697500
2017-09-271115.001154.001112.001148.00809400922520000
2017-09-261125.001125.001104.001110.00680500757448100
2017-09-251126.001139.001120.001123.00515200579918000
2017-09-221140.001142.001096.001125.009742001090613000
2017-09-211159.001159.001141.001144.00600200689376900
2017-09-201150.001170.001149.001154.0013207001531227700
2017-09-191142.001165.001128.001138.0012546001434698400
2017-09-151102.001125.001085.001118.0011010001226508900
2017-09-141130.001133.001111.001119.00784900881263900
2017-09-131125.001138.001109.001124.0010827001220316000
2017-09-121116.001130.001105.001117.0011505001285252700
2017-09-111079.001110.001067.001103.0013451001474728300
2017-09-081060.001075.001056.001066.00808400861776200
2017-09-071047.001063.001036.001057.00760700800263700
2017-09-061018.001045.001006.001041.00683900704575300
2017-09-051039.001053.001026.001029.00957200992831800
2017-09-041050.001052.001013.001031.009800001007873900
2017-09-011082.001084.001052.001060.00718800762962200
2017-08-311059.001082.001051.001068.009653001035311800
2017-08-301059.001066.001043.001055.00800500843717400
2017-08-291095.001095.001053.001053.0010155001084743500
2017-08-281097.001115.001080.001105.0010088001109339400
2017-08-251076.001103.001073.001100.0014238001556339500
2017-08-241035.001079.001031.001072.0017209001828249400
2017-08-231061.001061.001024.001031.0015215001574724600
2017-08-221042.001062.001021.001045.0014594001518356800
2017-08-211123.001138.001032.001046.0035655003795174400
2017-08-181116.001147.001114.001147.0016840001906470900
2017-08-171118.001152.001107.001144.0020294002305709500
2017-08-161070.001138.001065.001133.0041075004553857100
2017-08-151043.001062.001038.001058.0016413001728714400
2017-08-141050.001086.001007.001028.0025375002630485900
2017-08-101005.001043.00996.001020.0019157001955144700
2017-08-09987.001009.00980.001009.0019060001897867400
2017-08-08966.00977.00963.00972.00580600563477100
2017-08-07988.00989.00938.00966.0017606001689706500
2017-08-04998.001006.00985.00994.00573200570936000
2017-08-03986.001008.00982.001005.00750800750882500
2017-08-02990.00995.00981.00986.00434700428540900
2017-08-011002.001013.00987.00991.00744200741358700
2017-07-31977.001017.00971.001010.0011359001136040100
2017-07-281008.001013.00974.00983.00960200948229600
2017-07-271005.001016.00977.001012.0011267001125369800
2017-07-261023.001023.001006.001014.00400900405787300
2017-07-251023.001034.001004.001007.00635300644762500
2017-07-241037.001037.001001.001016.0012703001287820000
2017-07-211068.001068.001044.001046.0011685001234285200
2017-07-201033.001073.001033.001059.0015690001659824700
2017-07-191038.001053.001031.001031.00803200833422400
2017-07-181044.001055.001039.001051.0011268001181756300
2017-07-141024.001053.001012.001035.0017144001775606100
2017-07-131008.001012.00990.001007.00872000874295300
2017-07-121014.001015.00999.001003.00599900603082900
2017-07-111035.001036.00998.001014.00873000884138900
2017-07-101040.001054.001025.001029.0011065001148009700
2017-07-071019.001035.001011.001024.00631300647576000
2017-07-061024.001044.001022.001032.0016494001703053400
2017-07-051003.001024.00995.001024.0015847001602499000
2017-07-04997.001007.00977.00983.0011347001128269800
2017-07-03986.00998.00981.00985.00670200662335400
2017-06-30960.00992.00955.00988.0015805001548811600
2017-06-29952.00972.00948.00972.0011396001099029600
2017-06-28946.00959.00940.00946.00993000941461100
2017-06-27900.00948.00900.00947.0017852001661011000
2017-06-26897.00904.00892.00893.00563600506098100
2017-06-23897.00901.00889.00896.00404200360709500
2017-06-22881.00893.00880.00891.00398200353812600
2017-06-21895.00897.00882.00883.00489300433635900
2017-06-20893.00903.00889.00897.00693000621151500
2017-06-19873.00883.00870.00882.00348600306249200
2017-06-16880.00883.00868.00876.00566000494416200
2017-06-15878.00878.00868.00874.00544400474441800
2017-06-14884.00886.00872.00874.00844400739574700
2017-06-13891.00894.00879.00881.00717700633850700
2017-06-12889.00900.00885.00897.00367700328630600
2017-06-09899.00907.00892.00895.00493600443238500
2017-06-08903.00905.00894.00899.00624200561685300
2017-06-07888.00898.00879.00898.00858400763293600
2017-06-06917.00917.00880.00888.0014540001294938400
2017-06-05922.00924.00913.00917.00696200639475000
2017-06-02917.00917.00907.00915.00777800709823100
2017-06-01916.00918.00905.00909.00746400681639300
2017-05-31914.00927.00904.00904.00654400597156300
2017-05-30912.00919.00904.00913.00603100549929000
2017-05-29913.00914.00896.00914.0011052001000998300
2017-05-26941.00944.00898.00921.0029263002679461300
2017-05-25959.00966.00945.00953.0012564001197630100
2017-05-24972.00987.00960.00966.00870500844073700
2017-05-23983.00983.00958.00963.00541800524091100
2017-05-22970.00978.00964.00973.00549100533216000
2017-05-19966.00976.00946.00959.00845400808073900
2017-05-18989.00991.00947.00956.0026479002545526100
2017-05-171039.001058.001022.001025.0015692001631201400
2017-05-16962.001046.00938.001045.0038454003869187700
2017-05-151012.001012.00986.00992.00576900573548300
2017-05-121016.001018.001002.001007.00578600583910400
2017-05-111011.001027.001006.001022.00647200659362400
2017-05-101005.001012.001002.001007.00341800344220500
2017-05-091012.001017.001000.001003.00476400480040100
2017-05-081001.001018.00997.001010.00661700667059300
2017-05-02997.001000.00983.00986.00388200384321000
2017-05-01985.001005.00982.00994.00506300502712900
2017-04-28998.00999.00972.00981.00650100639277800
2017-04-27985.001004.00983.00994.00766700763878100
2017-04-26994.00996.00979.00991.00717600708701600
2017-04-25973.00984.00966.00977.00848100827606200
2017-04-24967.00980.00960.00961.00887400858987700
2017-04-21958.00967.00944.00950.00966200920347200
2017-04-20909.00950.00909.00935.0011722001100185700
2017-04-19900.00919.00900.00908.00478600435341400
2017-04-18908.00922.00897.00903.00391400355295800
2017-04-17876.00897.00876.00893.00575200510823200
2017-04-14876.00894.00872.00883.00728600644741500
2017-04-13868.00887.00868.00883.0011444001007299700
2017-04-12905.00917.00884.00889.0012323001102451500
2017-04-11935.00940.00922.00923.00500500464268200
2017-04-10938.00944.00922.00942.00748800700130600
2017-04-07932.00943.00916.00938.00705200657829800
2017-04-06929.00961.00925.00932.00938600878101400
2017-04-05935.00948.00927.00944.00640100601098800
2017-04-04953.00955.00918.00932.001037400970192000
2017-04-03968.00968.00941.00947.0012923001226778300
2017-03-31974.00980.00960.00960.00962000933240000
2017-03-30982.00984.00960.00965.00857000832290000
2017-03-29987.00990.00979.00984.00501000492821000
2017-03-28981.00990.00978.00983.00474000465755000
2017-03-27998.001000.00970.00973.00982000963951000
2017-03-24986.001008.00978.001004.0010070001005269000
2017-03-23984.00989.00978.00983.00512000503878000
2017-03-22981.00997.00979.00984.00847000834737000
2017-03-211025.001025.00997.001001.0010750001082386000
2017-03-171021.001035.001011.001022.0010060001027538000
2017-03-161013.001033.001002.001024.0016020001637200000
2017-03-151003.001010.00999.001005.0010500001055288000
2017-03-14995.001012.00993.001010.00571000573622000
2017-03-131006.001007.00991.00992.0011720001169383000
2017-03-101004.001015.00992.001015.0013230001331251000
2017-03-09991.001002.00987.00993.0010950001089262000
2017-03-08996.00996.00974.00986.0013360001317452000
2017-03-071023.001026.00996.001002.0015930001599743000
2017-03-061031.001031.001006.001022.0014870001516064000
2017-03-031065.001065.001021.001031.0020370002108542000
2017-03-021098.001099.001082.001088.00645000702466000
2017-03-011075.001077.001047.001077.0011550001227876000
2017-02-281085.001091.001064.001068.0011150001194166000
2017-02-271106.001107.001075.001081.00793000861004000
2017-02-241120.001128.001108.001115.00494000551051000
2017-02-231132.001140.001121.001127.00543000612972000
2017-02-221168.001180.001119.001130.0013530001550649000
2017-02-211157.001167.001142.001156.00696000803473000
2017-02-201180.001180.001157.001159.00658000767446000
2017-02-171190.001196.001172.001194.00703000833959000
2017-02-161190.001206.001179.001191.0012000001433181000
2017-02-151158.001226.001150.001170.0025430003012367000
2017-02-141130.001150.001110.001133.009060001027015000
2017-02-131133.001142.001108.001120.00659000738550000
2017-02-101104.001123.001101.001121.00476000531435000
2017-02-091087.001107.001078.001095.00389000425982000
2017-02-081082.001095.001076.001083.00486000526684000
2017-02-071073.001083.001061.001082.00553000593435000
2017-02-061087.001091.001075.001087.00267000289484000
2017-02-031100.001118.001081.001082.00366000400044000
2017-02-021102.001127.001098.001100.00873000972172000
2017-02-011064.001092.001061.001089.00426000459948000
2017-01-311085.001092.001067.001074.00590000636393000
2017-01-301094.001110.001085.001104.00524000577191000
2017-01-271100.001118.001092.001099.00494000545702000
2017-01-261088.001110.001087.001101.00805000884716000
2017-01-251042.001084.001042.001074.00698000746353000
2017-01-241040.001046.001038.001039.00269000280293000
2017-01-231046.001054.001038.001047.00249000260645000
2017-01-201045.001053.001033.001049.00396000412828000
2017-01-191041.001055.001040.001045.00478000500809000
2017-01-181003.001029.001003.001023.00390000395911000
2017-01-171030.001037.001016.001019.00408000418187000
2017-01-161059.001063.001035.001040.00288000300452000
2017-01-131054.001066.001050.001064.00350000371014000
2017-01-121066.001068.001047.001058.00472000498145000
2017-01-111072.001079.001064.001068.00399000426731000
2017-01-101093.001093.001063.001071.00599000644303000
2017-01-061097.001103.001081.001085.00827000899317000
2017-01-051090.001141.001079.001115.0018390002044653000
2017-01-041054.001087.001054.001069.0010630001143235000
2016-12-301032.001058.001026.001054.00492000514357000
2016-12-291040.001061.001030.001041.00730000761669000
2016-12-281053.001074.001050.001058.00822000874008000
2016-12-271048.001055.001040.001041.00463000484636000
2016-12-261041.001053.001040.001047.00238000249512000
2016-12-221051.001052.001039.001046.00471000492782000
2016-12-211075.001083.001045.001049.00929000990092000
2016-12-201035.001065.001025.001055.00880000924485000
2016-12-191038.001043.001028.001037.00583000604428000
2016-12-161055.001071.001030.001032.00822000856567000
2016-12-151029.001054.001020.001047.0010580001100533000
2016-12-141040.001050.001014.001030.0010810001110640000
2016-12-131038.001056.001020.001055.00848000885076000
2016-12-121089.001089.001032.001042.0013610001434725000
2016-12-091076.001093.001070.001087.0011680001265133000

   ※ 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。 

Twitter