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
1985/12/28 716 746 715 740 61,000
1985/12/27 728 731 710 715 58,000
1985/12/26 710 720 710 718 83,000
1985/12/25 720 725 710 710 96,000
1985/12/24 721 739 715 730 44,000
1985/12/23 745 749 713 713 44,000
1985/12/21 740 745 740 745 28,000
1985/12/20 739 742 732 740 88,000
1985/12/19 785 785 746 751 126,000
1985/12/18 781 800 780 780 333,000
1985/12/17 835 835 780 780 765,000
1985/12/16 780 815 779 815 851,000
1985/12/13 706 730 706 715 251,000
1985/12/12 681 683 680 680 51,000
1985/12/11 690 695 682 682 50,000
1985/12/10 688 690 680 690 52,000
1985/12/09 685 694 680 685 57,000
1985/12/07 689 695 680 680 13,000
1985/12/06 699 699 675 698 34,000
1985/12/05 697 700 690 698 92,000
1985/12/04 700 710 690 703 71,000
1985/12/03 670 706 670 706 64,000
1985/12/02 670 670 660 670 48,000
1985/11/30 679 680 662 662 63,000
1985/11/29 671 680 668 679 41,000
1985/11/28 660 670 658 670 46,000
1985/11/27 661 675 660 669 49,000
1985/11/26 673 673 660 662 80,000
1985/11/25 688 690 672 672 37,000
1985/11/22 699 710 685 690 48,000
1985/11/21 671 709 671 700 58,000
1985/11/20 690 690 675 680 39,000
1985/11/19 695 695 680 680 42,000
1985/11/18 682 695 680 695 43,000
1985/11/16 681 686 680 685 40,000
1985/11/15 680 690 680 690 46,000
1985/11/14 709 710 690 690 41,000
1985/11/13 711 712 705 710 28,000
1985/11/12 720 730 710 710 43,000
1985/11/11 708 720 708 720 27,000
1985/11/08 718 718 700 708 47,000
1985/11/07 705 719 705 719 27,000
1985/11/06 730 730 701 721 44,000
1985/11/05 740 749 730 730 44,000
1985/11/02 711 730 711 730 21,000
1985/11/01 740 740 705 711 72,000
1985/10/31 765 778 740 740 201,000
1985/10/30 720 780 720 755 356,000
1985/10/29 680 710 675 710 166,000
1985/10/28 675 680 675 676 44,000
1985/10/26 680 685 669 680 48,000
1985/10/25 680 681 675 675 74,000
1985/10/24 670 680 665 671 77,000
1985/10/23 672 680 660 680 43,000
1985/10/22 671 671 670 670 15,000
1985/10/21 671 680 670 671 15,000
1985/10/19 670 670 670 670 15,000
1985/10/18 680 680 670 680 35,000
1985/10/17 680 690 680 686 14,000
1985/10/16 680 680 670 680 36,000
1985/10/15 685 690 680 680 39,000
1985/10/14 675 680 675 680 16,000
1985/10/11 670 691 668 677 45,000
1985/10/09 680 694 667 667 36,000
1985/10/08 690 695 670 689 19,000
1985/10/07 660 695 660 695 17,000
1985/10/05 680 681 660 670 46,000
1985/10/04 690 690 680 685 62,000
1985/10/03 694 705 690 690 198,000
1985/10/02 660 702 660 700 264,000
1985/10/01 640 673 640 657 197,000
1985/09/30 647 647 627 637 59,000
1985/09/28 607 627 607 627 61,000
1985/09/27 610 611 600 605 134,000
1985/09/26 630 640 620 620 88,000
1985/09/25 659 660 619 640 201,000
1985/09/24 681 698 660 660 120,000
1985/09/21 685 700 682 690 57,000
1985/09/20 690 699 681 695 129,000
1985/09/19 696 700 690 696 75,000
1985/09/18 702 702 698 700 99,000
1985/09/17 705 720 696 720 173,000
1985/09/13 730 731 730 730 46,000
1985/09/12 745 746 730 730 18,000
1985/09/11 756 756 740 745 55,000
1985/09/10 721 760 720 760 38,000
1985/09/09 710 720 710 720 34,000
1985/09/07 708 708 706 706 25,000
1985/09/06 710 710 707 707 41,000
1985/09/05 715 715 710 711 18,000
1985/09/04 721 721 707 710 50,000
1985/09/03 707 715 706 715 40,000
1985/09/02 711 715 705 706 26,000
1985/08/31 710 715 705 705 44,000
1985/08/30 713 718 710 710 52,000
1985/08/29 711 720 710 711 63,000
1985/08/28 714 723 714 714 49,000
1985/08/27 714 716 710 716 63,000
1985/08/26 720 720 714 714 45,000
1985/08/24 720 725 716 716 43,000
1985/08/23 719 730 718 720 56,000
1985/08/22 730 731 719 720 58,000
1985/08/21 721 731 720 730 46,000
1985/08/20 750 760 730 730 30,000
1985/08/19 740 750 740 750 13,000
1985/08/17 743 743 740 740 21,000
1985/08/16 740 741 740 740 25,000
1985/08/15 750 770 750 770 23,000
1985/08/14 750 750 740 749 36,000
1985/08/13 721 750 720 750 24,000
1985/08/12 751 751 740 740 22,000
1985/08/09 770 770 752 752 25,000
1985/08/08 775 778 770 770 21,000
1985/08/07 790 790 775 775 61,000
1985/08/06 751 760 750 760 41,000
1985/08/05 770 780 755 755 57,000
1985/08/03 755 780 755 780 33,000
1985/08/02 751 775 750 775 74,000
1985/08/01 710 726 710 721 90,000
1985/07/31 718 718 695 710 190,000
1985/07/30 719 725 719 720 147,000
1985/07/27 781 781 769 770 58,000
1985/07/26 804 804 780 790 112,000
1985/07/25 805 805 800 805 86,000
1985/07/24 808 809 800 806 89,000
1985/07/23 813 815 805 806 56,000
1985/07/22 815 816 811 815 52,000
1985/07/20 830 830 820 825 66,000
1985/07/19 831 833 828 830 70,000
1985/07/18 849 850 830 830 43,000
1985/07/17 858 864 850 850 92,000
1985/07/16 834 854 834 854 59,000
1985/07/15 826 834 824 834 107,000
1985/07/12 807 826 807 821 144,000
1985/07/11 830 830 805 805 89,000
1985/07/10 847 850 831 832 70,000
1985/07/09 857 857 847 857 79,000
1985/07/08 854 860 851 860 56,000
1985/07/06 860 870 852 852 43,000
1985/07/05 851 861 850 850 148,000
1985/07/04 871 871 851 851 102,000
1985/07/03 870 870 865 870 51,000
1985/07/02 880 881 870 872 63,000
1985/07/01 880 890 875 877 42,000
1985/06/29 882 882 880 880 18,000
1985/06/28 890 891 880 880 24,000
1985/06/27 892 895 880 880 31,000
1985/06/26 900 910 892 899 79,000
1985/06/25 901 903 892 900 75,000
1985/06/24 881 899 881 891 41,000
1985/06/22 890 890 871 872 34,000
1985/06/21 901 910 895 895 71,000
1985/06/20 859 880 857 880 132,000
1985/06/19 870 874 860 860 126,000
1985/06/18 875 880 875 875 44,000
1985/06/17 880 882 871 880 43,000
1985/06/15 870 870 870 870 32,000
1985/06/14 890 890 870 871 36,000
1985/06/13 910 918 895 895 18,000
1985/06/12 900 901 900 901 32,000
1985/06/11 870 876 865 870 80,000
1985/06/10 874 875 866 870 74,000
1985/06/07 881 890 880 880 47,000
1985/06/06 900 901 875 875 66,000
1985/06/05 911 920 900 900 42,000
1985/06/04 865 910 865 910 69,000
1985/06/03 900 900 855 865 94,000
1985/06/01 910 910 900 902 81,000
1985/05/31 920 920 907 913 67,000
1985/05/30 910 913 910 910 54,000
1985/05/29 910 920 910 920 45,000
1985/05/28 921 929 910 910 70,000
1985/05/27 921 930 920 921 91,000
1985/05/25 931 931 920 926 50,000
1985/05/24 931 931 921 925 42,000
1985/05/23 951 951 920 920 65,000
1985/05/22 951 960 948 950 37,000
1985/05/21 947 961 945 945 31,000
1985/05/20 942 943 937 937 38,000
1985/05/18 951 951 940 940 39,000
1985/05/17 936 950 935 950 57,000
1985/05/16 948 949 935 935 74,000
1985/05/15 955 955 930 950 82,000
1985/05/14 952 956 952 955 35,000
1985/05/13 952 954 951 954 42,000
1985/05/10 980 982 952 952 49,000
1985/05/09 966 979 966 971 38,000
1985/05/08 982 982 960 961 67,000
1985/05/07 999 1,000 980 982 44,000
1985/05/04 1,000 1,010 1,000 1,000 35,000
1985/05/02 1,070 1,090 1,020 1,020 141,000
1985/05/01 1,100 1,120 1,050 1,050 886,000
1985/04/30 972 1,040 972 1,040 355,000
1985/04/27 925 950 917 940 192,000
1985/04/26 910 925 905 916 134,000
1985/04/25 920 925 902 907 69,000
1985/04/24 930 930 915 925 54,000
1985/04/23 922 931 920 920 30,000
1985/04/22 922 940 922 930 48,000
1985/04/20 907 922 907 922 36,000
1985/04/19 924 925 901 901 102,000
1985/04/18 950 951 909 925 77,000
1985/04/17 921 951 921 945 66,000
1985/04/16 960 961 910 910 65,000
1985/04/15 957 974 957 964 62,000
1985/04/12 935 950 935 936 22,000
1985/04/11 940 940 931 932 85,000
1985/04/10 949 949 930 930 124,000
1985/04/09 980 981 951 951 76,000
1985/04/08 980 991 977 977 19,000
1985/04/06 990 990 971 971 36,000
1985/04/05 980 990 980 990 48,000
1985/04/04 983 1,000 980 980 92,000
1985/04/03 1,030 1,030 970 973 191,000
1985/04/02 1,010 1,050 1,000 1,040 203,000
1985/04/01 990 1,000 980 997 182,000
1985/03/30 960 979 955 961 169,000
1985/03/29 901 910 881 886 224,000
1985/03/28 951 960 901 927 245,000
1985/03/27 1,020 1,020 950 970 203,000
1985/03/26 1,010 1,030 1,010 1,020 175,000
1985/03/25 1,030 1,030 1,010 1,010 147,000
1985/03/23 1,030 1,040 1,030 1,030 94,000
1985/03/22 1,040 1,050 1,030 1,030 53,000
1985/03/20 1,050 1,050 1,030 1,040 208,000
1985/03/19 1,070 1,080 1,060 1,060 74,000
1985/03/18 1,060 1,070 1,050 1,060 78,000
1985/03/16 1,050 1,070 1,050 1,060 114,000
1985/03/15 1,080 1,090 1,040 1,050 109,000
1985/03/14 1,100 1,110 1,080 1,080 99,000
1985/03/13 1,120 1,120 1,100 1,100 67,000
1985/03/12 1,100 1,150 1,100 1,120 69,000
1985/03/11 1,100 1,110 1,100 1,100 67,000
1985/03/08 1,160 1,160 1,080 1,130 241,000
1985/03/07 1,160 1,180 1,150 1,160 86,000
1985/03/06 1,210 1,210 1,170 1,170 122,000
1985/03/05 1,240 1,250 1,200 1,220 285,000
1985/03/04 1,170 1,230 1,170 1,220 384,000
1985/03/02 1,150 1,150 1,150 1,150 64,000
1985/03/01 1,170 1,190 1,160 1,190 174,000
1985/02/28 1,160 1,190 1,160 1,190 180,000
1985/02/27 1,180 1,190 1,150 1,150 184,000
1985/02/26 1,180 1,200 1,180 1,180 186,000
1985/02/25 1,220 1,220 1,190 1,200 102,000
1985/02/23 1,200 1,220 1,200 1,210 24,000
1985/02/22 1,200 1,220 1,190 1,190 123,000
1985/02/21 1,210 1,230 1,190 1,210 102,000
1985/02/20 1,240 1,260 1,210 1,230 247,000
1985/02/19 1,240 1,240 1,210 1,240 127,000
1985/02/18 1,210 1,220 1,180 1,180 132,000
1985/02/16 1,190 1,240 1,180 1,240 91,000
1985/02/15 1,250 1,250 1,180 1,200 290,000
1985/02/14 1,210 1,280 1,210 1,230 202,000
1985/02/13 1,200 1,220 1,190 1,190 80,000
1985/02/12 1,210 1,220 1,190 1,200 119,000
1985/02/08 1,240 1,250 1,200 1,200 122,000
1985/02/07 1,240 1,250 1,210 1,220 95,000
1985/02/06 1,260 1,270 1,230 1,230 163,000
1985/02/05 1,260 1,280 1,200 1,200 206,000
1985/02/04 1,260 1,300 1,240 1,270 282,000
1985/02/02 1,290 1,290 1,260 1,280 142,000
1985/02/01 1,280 1,290 1,250 1,290 428,000
1985/01/31 1,270 1,270 1,210 1,220 186,000
1985/01/30 1,190 1,200 1,180 1,190 143,000
1985/01/29 1,190 1,200 1,170 1,180 170,000
1985/01/28 1,180 1,200 1,170 1,180 102,000
1985/01/26 1,200 1,200 1,180 1,180 115,000
1985/01/25 1,230 1,250 1,220 1,220 88,000
1985/01/24 1,270 1,280 1,250 1,270 129,000
1985/01/23 1,290 1,290 1,260 1,270 84,000
1985/01/22 1,310 1,320 1,270 1,270 368,000
1985/01/21 1,230 1,300 1,230 1,300 261,000
1985/01/19 1,220 1,230 1,220 1,220 43,000
1985/01/18 1,240 1,270 1,220 1,260 183,000
1985/01/17 1,200 1,250 1,200 1,240 109,000
1985/01/16 1,220 1,240 1,180 1,180 92,000
1985/01/14 1,230 1,250 1,200 1,200 87,000
1985/01/11 1,300 1,300 1,230 1,230 205,000
1985/01/10 1,230 1,290 1,210 1,290 255,000
1985/01/09 1,200 1,230 1,180 1,220 251,000
1985/01/08 1,180 1,190 1,150 1,150 68,000
1985/01/07 1,190 1,200 1,150 1,200 76,000
1985/01/05 1,150 1,190 1,150 1,190 61,000
1985/01/04 1,200 1,200 1,140 1,150 45,000

このページの先頭へ