日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

関東電化工業(4047)の株価時系列情報

関東電化工業(4047)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
1983/12/28 960 965 945 945 278,000
1983/12/27 940 950 936 950 584,000
1983/12/26 895 935 895 920 591,000
1983/12/24 885 897 885 890 152,000
1983/12/23 892 899 885 885 141,000
1983/12/22 900 904 890 891 339,000
1983/12/21 918 918 895 895 174,000
1983/12/20 900 920 898 910 151,000
1983/12/19 890 900 889 900 98,000
1983/12/17 903 903 890 900 85,000
1983/12/16 907 915 895 900 126,000
1983/12/15 920 927 907 907 178,000
1983/12/14 927 928 913 917 136,000
1983/12/13 921 930 909 920 190,000
1983/12/12 906 925 906 911 140,000
1983/12/09 935 937 905 905 78,000
1983/12/08 926 940 920 928 130,000
1983/12/07 903 945 900 925 345,000
1983/12/06 893 910 891 908 107,000
1983/12/05 910 911 891 891 90,000
1983/12/03 886 896 886 890 44,000
1983/12/02 895 895 880 880 81,000
1983/12/01 881 890 881 885 136,000
1983/11/30 891 901 885 891 129,000
1983/11/29 924 924 916 916 23,000
1983/11/28 930 940 920 934 204,000
1983/11/26 920 930 910 920 298,000
1983/11/25 880 899 871 875 98,000
1983/11/24 900 900 876 879 97,000
1983/11/22 923 923 901 910 115,000
1983/11/21 928 945 911 913 177,000
1983/11/19 945 950 911 924 300,000
1983/11/18 915 965 915 955 1,101,000
1983/11/17 862 897 860 897 206,000
1983/11/16 879 879 855 860 85,000
1983/11/15 879 898 875 885 201,000
1983/11/14 831 882 831 875 159,000
1983/11/11 850 855 830 831 167,000
1983/11/10 848 874 842 850 307,000
1983/11/09 810 835 810 833 116,000
1983/11/08 806 815 806 810 39,000
1983/11/07 815 819 805 805 63,000
1983/11/05 811 812 811 812 35,000
1983/11/04 818 820 810 812 118,000
1983/11/02 820 820 815 815 55,000
1983/11/01 820 826 815 815 58,000
1983/10/31 820 825 817 817 58,000
1983/10/29 820 826 820 820 35,000
1983/10/28 820 820 816 817 112,000
1983/10/27 820 820 815 815 93,000
1983/10/26 811 831 811 831 26,000
1983/10/25 810 820 810 819 114,000
1983/10/24 845 845 840 840 57,000
1983/10/22 849 849 840 845 25,000
1983/10/21 872 875 840 840 72,000
1983/10/20 815 869 814 869 75,000
1983/10/19 810 814 800 814 129,000
1983/10/18 821 821 811 811 92,000
1983/10/17 811 825 811 825 63,000
1983/10/15 845 849 831 831 89,000
1983/10/14 856 866 849 849 77,000
1983/10/13 853 865 852 865 78,000
1983/10/12 850 860 845 852 56,000
1983/10/11 846 860 845 851 81,000
1983/10/07 855 855 840 845 188,000
1983/10/06 862 870 855 859 79,000
1983/10/05 870 870 861 870 57,000
1983/10/04 869 869 860 868 81,000
1983/10/03 872 888 870 870 51,000
1983/10/01 865 870 865 870 45,000
1983/09/30 890 890 865 869 142,000
1983/09/28 900 910 860 860 241,000
1983/09/26 850 855 840 855 250,000
1983/09/24 871 871 855 855 185,000
1983/09/22 877 885 870 877 154,000
1983/09/21 880 890 870 875 170,000
1983/09/20 886 892 880 880 77,000
1983/09/19 890 900 886 892 96,000
1983/09/17 891 899 890 892 108,000
1983/09/16 898 915 898 900 95,000
1983/09/14 900 901 899 899 105,000
1983/09/13 911 911 900 900 97,000
1983/09/12 895 903 895 899 160,000
1983/09/08 958 960 935 935 74,000
1983/09/07 922 958 921 958 107,000
1983/09/06 900 921 899 917 188,000
1983/09/05 910 911 902 903 101,000
1983/09/03 906 912 906 910 102,000
1983/09/02 916 920 907 912 62,000
1983/09/01 912 920 906 906 108,000
1983/08/31 910 910 906 910 82,000
1983/08/30 929 929 906 906 167,000
1983/08/29 906 930 906 919 162,000
1983/08/26 905 950 902 950 87,000
1983/08/25 925 930 905 906 158,000
1983/08/24 930 935 920 925 151,000
1983/08/23 959 959 930 940 99,000
1983/08/22 970 970 955 960 81,000
1983/08/20 970 975 960 967 116,000
1983/08/19 922 960 922 950 160,000
1983/08/18 910 935 905 922 294,000
1983/08/17 898 915 898 901 75,000
1983/08/16 910 910 900 900 137,000
1983/08/15 896 929 896 915 69,000
1983/08/12 895 911 895 905 115,000
1983/08/11 891 899 890 891 82,000
1983/08/10 891 900 890 890 112,000
1983/08/09 930 930 885 899 155,000
1983/08/08 932 940 930 930 130,000
1983/08/06 935 939 931 931 198,000
1983/08/05 970 979 956 960 110,000
1983/08/04 932 960 932 960 133,000
1983/08/03 940 942 931 933 62,000
1983/08/02 932 947 930 933 72,000
1983/08/01 935 935 930 933 98,000
1983/07/30 950 950 935 936 51,000
1983/07/29 936 950 931 950 89,000
1983/07/28 931 939 930 939 131,000
1983/07/27 930 948 929 930 187,000
1983/07/26 959 959 931 950 141,000
1983/07/25 960 970 951 960 162,000
1983/07/23 965 975 960 960 111,000
1983/07/22 971 979 951 975 268,000
1983/07/21 976 985 970 980 166,000
1983/07/20 985 990 980 987 98,000
1983/07/19 1,000 1,000 990 990 80,000
1983/07/18 984 1,010 984 999 157,000
1983/07/15 1,000 1,010 976 976 243,000
1983/07/14 1,010 1,020 1,000 1,000 162,000
1983/07/13 1,020 1,030 1,020 1,020 110,000
1983/07/12 1,050 1,060 1,020 1,020 282,000
1983/07/11 1,030 1,030 1,010 1,010 135,000
1983/07/09 1,020 1,030 1,010 1,010 134,000
1983/07/08 1,020 1,030 1,010 1,010 144,000
1983/07/07 1,020 1,030 1,010 1,030 172,000
1983/07/06 1,030 1,060 1,010 1,010 388,000
1983/07/05 1,060 1,080 1,030 1,030 286,000
1983/07/04 1,010 1,090 1,000 1,070 304,000
1983/07/02 1,020 1,030 1,010 1,010 134,000
1983/07/01 1,010 1,010 1,000 1,010 156,000
1983/06/30 1,020 1,030 1,000 1,000 157,000
1983/06/29 1,030 1,050 1,010 1,010 161,000
1983/06/28 1,010 1,020 1,000 1,010 236,000
1983/06/27 1,000 1,020 1,000 1,000 98,000
1983/06/25 1,020 1,020 1,000 1,000 239,000
1983/06/24 1,030 1,040 1,010 1,010 284,000
1983/06/23 1,040 1,060 1,030 1,030 259,000
1983/06/22 1,040 1,050 1,030 1,040 237,000
1983/06/21 1,080 1,100 1,030 1,030 280,000
1983/06/20 1,100 1,110 1,070 1,090 327,000
1983/06/17 1,050 1,130 1,050 1,100 1,582,000
1983/06/16 1,030 1,050 1,010 1,050 427,000
1983/06/15 1,030 1,050 1,020 1,030 519,000
1983/06/14 1,050 1,050 1,010 1,010 353,000
1983/06/13 1,050 1,070 1,020 1,050 369,000
1983/06/11 1,030 1,050 1,000 1,050 351,000
1983/06/10 1,040 1,060 1,010 1,030 684,000
1983/06/09 1,010 1,020 995 1,020 355,000
1983/06/08 1,040 1,050 1,000 1,020 263,000
1983/06/07 1,060 1,060 1,010 1,040 358,000
1983/06/06 1,070 1,140 1,040 1,060 1,002,000
1983/06/04 985 1,070 985 1,070 895,000
1983/06/03 965 990 960 965 352,000
1983/06/02 995 999 940 968 371,000
1983/06/01 1,010 1,020 990 1,000 476,000
1983/05/31 1,010 1,030 990 1,000 489,000
1983/05/30 1,100 1,110 1,030 1,030 733,000
1983/05/28 1,100 1,120 1,090 1,120 614,000
1983/05/27 1,140 1,150 1,100 1,120 699,000
1983/05/26 1,110 1,160 1,100 1,150 2,787,000
1983/05/25 1,120 1,130 1,080 1,100 1,157,000
1983/05/24 1,070 1,140 1,060 1,130 2,179,000
1983/05/23 1,080 1,080 1,040 1,070 544,000
1983/05/20 1,040 1,090 1,040 1,070 1,772,000
1983/05/19 1,050 1,050 1,010 1,040 584,000
1983/05/18 1,020 1,060 1,010 1,040 2,388,000
1983/05/17 1,020 1,020 981 1,000 938,000
1983/05/16 1,010 1,030 1,000 1,020 1,891,000
1983/05/14 1,000 1,010 995 1,000 1,036,000
1983/05/13 975 1,000 966 990 1,948,000
1983/05/12 969 970 951 965 302,000
1983/05/11 978 984 960 970 515,000
1983/05/10 965 990 956 970 899,000
1983/05/09 950 970 931 965 961,000
1983/05/07 910 940 901 940 369,000
1983/05/06 900 914 895 900 137,000
1983/05/04 923 923 882 890 101,000
1983/05/02 920 921 900 920 189,000
1983/04/30 925 932 916 925 238,000
1983/04/28 900 920 900 920 180,000
1983/04/27 921 938 906 910 126,000
1983/04/26 920 930 910 928 370,000
1983/04/25 890 900 890 891 106,000
1983/04/23 929 929 900 900 117,000
1983/04/22 898 925 890 925 251,000
1983/04/21 880 900 875 888 154,000
1983/04/20 874 894 874 880 64,000
1983/04/19 880 884 875 884 59,000
1983/04/18 890 896 860 860 131,000
1983/04/15 870 900 870 900 90,000
1983/04/14 870 880 865 865 166,000
1983/04/13 894 895 875 876 86,000
1983/04/12 870 895 870 885 106,000
1983/04/11 870 880 865 870 95,000
1983/04/09 886 890 875 875 60,000
1983/04/08 905 905 885 885 120,000
1983/04/07 904 910 888 895 152,000
1983/04/06 904 910 902 910 130,000
1983/04/05 907 919 902 903 232,000
1983/04/04 918 920 902 902 125,000
1983/04/02 932 932 915 921 58,000
1983/04/01 928 934 901 934 260,000
1983/03/31 920 937 915 930 158,000
1983/03/30 915 915 896 915 218,000
1983/03/29 947 947 920 921 271,000
1983/03/28 938 950 930 950 612,000
1983/03/26 890 908 886 908 330,000
1983/03/25 909 909 890 894 196,000
1983/03/24 918 918 886 910 199,000
1983/03/23 919 926 910 915 327,000
1983/03/22 905 920 895 910 268,000
1983/03/18 895 895 885 890 164,000
1983/03/17 908 908 889 894 256,000
1983/03/16 924 924 902 910 196,000
1983/03/15 906 925 901 923 323,000
1983/03/14 912 923 900 901 265,000
1983/03/12 939 940 920 928 243,000
1983/03/11 919 945 915 935 1,279,000
1983/03/10 894 928 886 910 1,135,000
1983/03/09 874 890 868 890 369,000
1983/03/08 855 885 854 875 493,000
1983/03/07 874 875 855 855 163,000
1983/03/05 844 875 840 875 282,000
1983/03/04 860 860 831 831 304,000
1983/03/03 830 850 823 849 249,000
1983/03/02 839 840 821 821 98,000
1983/03/01 850 860 810 849 246,000
1983/02/28 811 865 811 850 307,000
1983/02/26 801 809 797 801 167,000
1983/02/25 800 823 800 800 109,000
1983/02/24 825 830 796 796 176,000
1983/02/23 800 825 792 825 163,000
1983/02/22 785 801 785 801 201,000
1983/02/21 800 800 783 785 109,000
1983/02/18 826 826 785 800 639,000
1983/02/17 826 830 825 826 177,000
1983/02/16 830 840 825 826 284,000
1983/02/15 870 880 840 840 109,000
1983/02/14 856 875 850 870 82,000
1983/02/12 825 849 825 839 153,000
1983/02/10 841 850 831 831 256,000
1983/02/09 875 885 839 840 184,000
1983/02/08 872 890 871 875 152,000
1983/02/07 860 870 855 870 55,000
1983/02/05 851 855 850 850 118,000
1983/02/04 851 860 850 850 99,000
1983/02/03 867 870 851 851 210,000
1983/02/02 880 885 861 862 109,000
1983/02/01 905 910 880 880 114,000
1983/01/31 862 910 860 909 239,000
1983/01/29 860 870 855 855 150,000
1983/01/28 880 880 860 860 155,000
1983/01/27 890 890 866 870 150,000
1983/01/26 895 899 875 890 164,000
1983/01/25 830 865 825 865 305,000
1983/01/24 830 840 820 830 199,000
1983/01/22 856 856 830 840 155,000
1983/01/21 871 880 830 855 358,000
1983/01/20 894 895 859 875 165,000
1983/01/19 895 905 895 897 109,000
1983/01/18 895 905 891 894 132,000
1983/01/17 920 930 895 910 135,000
1983/01/14 921 936 920 920 99,000
1983/01/13 920 935 915 925 116,000
1983/01/12 891 920 891 910 215,000
1983/01/11 909 919 891 891 329,000
1983/01/10 929 935 909 909 142,000
1983/01/08 925 939 920 920 118,000
1983/01/07 900 952 898 925 270,000
1983/01/06 900 910 890 910 448,000
1983/01/05 979 980 965 965 182,000
1983/01/04 979 979 968 978 163,000

このページの先頭へ