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
1989/12/29 1,010 1,020 1,000 1,020 117,000
1989/12/28 998 1,020 995 1,020 147,000
1989/12/27 995 999 993 995 121,000
1989/12/26 996 1,000 993 993 76,000
1989/12/25 995 1,000 992 994 123,000
1989/12/22 991 995 990 995 92,000
1989/12/21 999 1,000 991 991 100,000
1989/12/20 1,010 1,020 990 1,000 134,000
1989/12/19 1,020 1,020 1,000 1,010 150,000
1989/12/18 1,030 1,030 1,020 1,030 176,000
1989/12/15 1,010 1,030 1,000 1,020 161,000
1989/12/14 1,020 1,020 1,010 1,020 121,000
1989/12/13 1,030 1,030 1,010 1,010 136,000
1989/12/12 1,030 1,040 1,020 1,020 148,000
1989/12/11 1,030 1,040 1,030 1,030 266,000
1989/12/08 1,030 1,040 1,030 1,030 329,000
1989/12/07 1,060 1,070 1,040 1,040 745,000
1989/12/06 1,000 1,050 999 1,040 774,000
1989/12/05 1,000 1,000 990 999 282,000
1989/12/04 980 1,000 975 1,000 200,000
1989/12/01 986 989 960 960 241,000
1989/11/30 998 998 989 989 170,000
1989/11/29 990 1,000 990 998 299,000
1989/11/28 998 1,000 991 992 225,000
1989/11/27 1,000 1,010 989 998 367,000
1989/11/24 980 1,010 974 980 542,000
1989/11/22 966 980 966 974 263,000
1989/11/21 934 950 931 936 201,000
1989/11/20 945 950 933 940 122,000
1989/11/17 934 950 930 950 123,000
1989/11/16 931 939 930 930 44,000
1989/11/15 948 948 930 930 78,000
1989/11/14 947 956 930 930 74,000
1989/11/13 956 961 955 957 59,000
1989/11/10 965 970 940 940 110,000
1989/11/09 945 973 945 963 130,000
1989/11/08 930 940 928 935 58,000
1989/11/07 930 932 926 929 56,000
1989/11/06 938 945 923 925 135,000
1989/11/02 940 945 930 936 97,000
1989/11/01 930 945 930 935 85,000
1989/10/31 926 930 922 923 88,000
1989/10/30 935 935 930 930 52,000
1989/10/27 947 950 935 935 79,000
1989/10/26 948 962 947 947 69,000
1989/10/25 953 955 946 947 81,000
1989/10/24 950 962 945 950 72,000
1989/10/23 985 987 959 959 105,000
1989/10/20 940 985 939 985 139,000
1989/10/19 941 950 935 940 92,000
1989/10/18 950 960 933 933 88,000
1989/10/17 960 969 940 950 130,000
1989/10/16 932 952 922 930 226,000
1989/10/13 946 970 946 952 146,000
1989/10/12 951 963 951 956 111,000
1989/10/11 986 988 960 961 199,000
1989/10/09 1,010 1,020 990 990 553,000
1989/10/06 980 1,010 980 999 918,000
1989/10/05 950 973 950 973 347,000
1989/10/04 925 945 925 938 180,000
1989/10/03 930 935 919 925 152,000
1989/10/02 940 940 925 930 203,000
1989/09/29 916 916 901 901 77,000
1989/09/28 901 910 900 906 66,000
1989/09/27 931 931 880 880 118,000
1989/09/26 880 931 880 931 143,000
1989/09/25 880 900 872 880 158,000
1989/09/22 880 885 870 880 70,000
1989/09/21 870 880 866 880 44,000
1989/09/20 860 870 859 870 76,000
1989/09/19 868 870 856 870 68,000
1989/09/18 880 880 860 868 91,000
1989/09/14 880 883 875 875 68,000
1989/09/13 871 880 870 879 81,000
1989/09/12 870 880 868 869 52,000
1989/09/11 882 882 868 870 60,000
1989/09/08 896 896 875 880 131,000
1989/09/07 910 915 895 900 80,000
1989/09/06 906 910 903 910 44,000
1989/09/05 917 917 906 906 56,000
1989/09/04 900 915 900 907 49,000
1989/09/01 915 918 905 905 49,000
1989/08/31 921 925 915 915 48,000
1989/08/30 931 939 925 925 55,000
1989/08/29 958 958 931 931 76,000
1989/08/28 956 960 955 958 171,000
1989/08/25 958 970 956 956 137,000
1989/08/24 950 960 950 959 189,000
1989/08/23 988 991 952 952 335,000
1989/08/22 975 995 970 988 757,000
1989/08/21 958 970 951 970 521,000
1989/08/18 896 945 895 938 355,000
1989/08/17 884 895 880 895 35,000
1989/08/16 880 880 860 871 68,000
1989/08/15 891 900 886 887 121,000
1989/08/14 889 889 885 889 29,000
1989/08/11 885 890 878 885 76,000
1989/08/10 886 888 880 885 81,000
1989/08/09 886 890 883 890 66,000
1989/08/08 885 886 880 885 82,000
1989/08/07 882 882 860 861 107,000
1989/08/04 890 890 872 872 42,000
1989/08/03 880 890 875 875 42,000
1989/08/02 885 886 880 882 66,000
1989/08/01 889 895 888 891 37,000
1989/07/31 900 910 881 886 59,000
1989/07/28 878 896 875 880 75,000
1989/07/27 895 895 876 890 65,000
1989/07/26 890 895 872 875 50,000
1989/07/25 861 875 860 865 61,000
1989/07/24 860 875 856 858 34,000
1989/07/21 880 880 866 866 20,000
1989/07/20 871 881 858 858 31,000
1989/07/19 852 865 845 865 63,000
1989/07/18 870 870 851 852 38,000
1989/07/17 885 885 860 870 42,000
1989/07/14 873 880 870 875 47,000
1989/07/13 895 895 870 870 72,000
1989/07/12 875 890 875 880 53,000
1989/07/11 900 900 870 870 81,000
1989/07/10 920 920 910 910 71,000
1989/07/07 910 920 900 915 90,000
1989/07/06 910 922 910 910 124,000
1989/07/05 871 900 871 899 97,000
1989/07/04 854 880 853 861 85,000
1989/07/03 835 850 835 850 46,000
1989/06/30 840 840 812 820 65,000
1989/06/29 859 860 830 840 123,000
1989/06/28 860 860 845 860 80,000
1989/06/27 861 869 859 859 62,000
1989/06/26 870 872 861 861 82,000
1989/06/23 865 880 860 880 65,000
1989/06/22 880 890 865 865 54,000
1989/06/21 885 885 875 880 40,000
1989/06/20 850 860 841 845 101,000
1989/06/19 849 865 849 860 38,000
1989/06/16 855 861 840 845 103,000
1989/06/15 870 875 861 861 78,000
1989/06/14 885 888 871 875 67,000
1989/06/13 890 896 875 875 77,000
1989/06/12 894 899 891 892 59,000
1989/06/09 915 915 893 893 76,000
1989/06/08 890 915 886 886 135,000
1989/06/07 905 905 875 880 158,000
1989/06/06 902 913 890 900 126,000
1989/06/05 931 931 901 901 47,000
1989/06/02 910 925 905 925 93,000
1989/06/01 921 925 900 900 128,000
1989/05/31 911 929 911 929 115,000
1989/05/30 929 930 920 930 76,000
1989/05/29 935 937 921 930 65,000
1989/05/26 919 939 916 928 89,000
1989/05/25 914 930 913 916 34,000
1989/05/24 900 924 900 924 66,000
1989/05/23 925 925 895 897 100,000
1989/05/22 923 940 923 925 91,000
1989/05/19 950 954 933 933 87,000
1989/05/18 950 960 949 950 89,000
1989/05/17 959 960 940 945 136,000
1989/05/16 936 940 925 940 84,000
1989/05/15 945 950 938 940 64,000
1989/05/12 950 950 940 950 125,000
1989/05/11 960 961 943 948 85,000
1989/05/10 960 960 941 959 109,000
1989/05/09 977 977 960 960 70,000
1989/05/08 966 990 965 966 50,000
1989/05/02 980 1,000 960 960 201,000
1989/05/01 961 977 960 975 112,000
1989/04/28 943 950 938 938 101,000
1989/04/27 941 959 936 936 123,000
1989/04/26 934 960 932 932 189,000
1989/04/25 947 960 931 931 161,000
1989/04/24 975 980 960 960 168,000
1989/04/21 994 994 975 980 130,000
1989/04/20 985 1,000 983 999 313,000
1989/04/19 980 985 970 980 286,000
1989/04/18 968 980 968 975 175,000
1989/04/17 975 985 965 965 139,000
1989/04/14 994 999 976 977 311,000
1989/04/13 950 975 940 975 198,000
1989/04/12 962 980 950 950 238,000
1989/04/11 970 980 961 970 193,000
1989/04/10 980 981 961 980 276,000
1989/04/07 987 1,000 970 970 256,000
1989/04/06 992 998 960 961 203,000
1989/04/05 1,000 1,000 982 982 383,000
1989/04/04 1,000 1,010 990 1,010 394,000
1989/04/03 1,040 1,060 989 1,020 412,000
1989/03/31 1,050 1,060 1,020 1,040 554,000
1989/03/30 1,060 1,080 1,020 1,050 770,000
1989/03/29 1,030 1,070 1,020 1,040 1,258,000
1989/03/28 1,020 1,030 995 1,010 572,000
1989/03/27 971 990 947 951 610,000
1989/03/24 1,030 1,040 970 970 810,000
1989/03/23 970 1,020 960 1,020 646,000
1989/03/22 992 1,000 937 940 421,000
1989/03/20 1,000 1,020 979 982 657,000
1989/03/17 1,020 1,040 1,000 1,010 2,047,000
1989/03/16 964 1,000 951 1,000 1,018,000
1989/03/15 951 968 928 929 517,000
1989/03/14 976 976 951 970 396,000
1989/03/13 1,010 1,010 970 980 863,000
1989/03/10 934 1,020 930 996 3,588,000
1989/03/09 909 925 901 925 457,000
1989/03/08 931 935 895 901 328,000
1989/03/07 935 950 921 931 611,000
1989/03/06 970 979 940 955 770,000
1989/03/03 924 989 920 950 2,010,000
1989/03/02 923 946 869 914 1,362,000
1989/03/01 967 970 905 907 2,381,000
1989/02/28 880 977 879 977 4,833,000
1989/02/27 840 880 840 877 850,000
1989/02/23 849 850 840 849 624,000
1989/02/22 850 851 840 840 710,000
1989/02/21 825 850 820 820 650,000
1989/02/20 782 824 782 819 124,000
1989/02/17 790 800 785 785 172,000
1989/02/16 800 800 790 790 142,000
1989/02/15 800 800 792 800 99,000
1989/02/14 805 810 795 802 123,000
1989/02/13 813 815 799 805 88,000
1989/02/10 839 840 820 823 220,000
1989/02/09 840 846 837 840 243,000
1989/02/08 844 850 829 837 455,000
1989/02/07 845 870 844 850 1,763,000
1989/02/06 815 830 811 829 526,000
1989/02/03 810 820 805 805 351,000
1989/02/02 815 819 806 807 200,000
1989/02/01 818 819 800 815 287,000
1989/01/31 827 830 806 810 541,000
1989/01/30 780 828 780 828 495,000
1989/01/28 780 780 775 777 118,000
1989/01/27 775 786 775 781 156,000
1989/01/26 775 785 770 776 150,000
1989/01/25 780 780 770 778 219,000
1989/01/24 781 790 780 783 130,000
1989/01/23 788 800 778 782 176,000
1989/01/20 792 792 775 788 100,000
1989/01/19 770 780 770 772 119,000
1989/01/18 789 791 770 770 208,000
1989/01/17 785 785 775 785 210,000
1989/01/13 795 800 775 775 253,000
1989/01/12 801 808 785 785 221,000
1989/01/11 803 811 795 795 496,000
1989/01/10 793 835 785 795 1,234,000
1989/01/09 799 800 785 793 255,000
1989/01/06 758 811 758 800 511,000
1989/01/05 765 770 760 768 185,000
1989/01/04 770 772 765 766 31,000

このページの先頭へ