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
1990/12/28 540 541 520 540 37,000
1990/12/27 540 554 540 540 42,000
1990/12/26 520 527 515 527 91,000
1990/12/25 554 555 520 520 42,000
1990/12/21 570 570 550 563 37,000
1990/12/20 585 585 573 573 24,000
1990/12/19 585 586 562 586 73,000
1990/12/18 575 581 556 560 83,000
1990/12/17 601 601 565 565 84,000
1990/12/14 592 602 580 602 221,000
1990/12/13 569 605 565 602 141,000
1990/12/12 542 559 541 559 43,000
1990/12/11 548 550 540 540 29,000
1990/12/10 545 560 540 548 59,000
1990/12/07 535 545 535 545 94,000
1990/12/06 518 530 505 525 89,000
1990/12/05 522 530 510 520 93,000
1990/12/04 559 560 516 516 61,000
1990/12/03 597 605 585 585 359,000
1990/11/30 520 580 520 567 447,000
1990/11/29 550 550 514 515 86,000
1990/11/28 535 550 525 550 113,000
1990/11/27 569 569 555 555 51,000
1990/11/26 550 573 540 573 96,000
1990/11/22 521 560 515 560 38,000
1990/11/21 521 530 504 520 64,000
1990/11/20 530 530 521 521 15,000
1990/11/19 540 540 521 529 34,000
1990/11/16 510 529 506 521 120,000
1990/11/15 540 540 520 520 45,000
1990/11/14 540 540 530 530 21,000
1990/11/13 550 570 549 569 45,000
1990/11/09 510 520 508 520 41,000
1990/11/08 545 545 508 525 41,000
1990/11/07 560 561 550 551 41,000
1990/11/06 570 570 560 562 41,000
1990/11/05 570 578 558 570 49,000
1990/11/02 570 570 531 555 128,000
1990/11/01 607 607 570 575 101,000
1990/10/31 603 612 600 605 111,000
1990/10/30 625 625 582 583 107,000
1990/10/29 590 627 580 625 151,000
1990/10/26 591 600 585 590 63,000
1990/10/25 606 610 591 591 127,000
1990/10/24 590 590 571 576 64,000
1990/10/23 600 607 580 598 205,000
1990/10/22 570 580 570 580 161,000
1990/10/19 530 549 520 520 266,000
1990/10/18 506 515 500 500 245,000
1990/10/17 505 512 500 505 95,000
1990/10/16 503 518 500 505 89,000
1990/10/15 500 514 494 500 74,000
1990/10/12 471 495 471 495 60,000
1990/10/11 510 510 481 481 85,000
1990/10/09 512 540 512 515 179,000
1990/10/08 507 508 494 500 150,000
1990/10/05 490 506 490 500 101,000
1990/10/04 506 506 495 495 79,000
1990/10/03 501 507 501 507 188,000
1990/10/01 441 450 415 418 103,000
1990/09/28 470 470 450 450 127,000
1990/09/27 495 500 475 485 138,000
1990/09/26 560 560 490 490 52,000
1990/09/25 570 570 555 555 38,000
1990/09/21 560 570 550 560 127,000
1990/09/20 570 580 565 570 42,000
1990/09/19 590 590 566 566 77,000
1990/09/18 586 590 586 590 26,000
1990/09/17 626 626 600 600 68,000
1990/09/14 633 640 616 616 53,000
1990/09/13 620 630 615 630 67,000
1990/09/12 610 625 610 610 63,000
1990/09/11 610 620 608 620 80,000
1990/09/10 610 619 600 600 61,000
1990/09/07 586 590 575 582 52,000
1990/09/06 590 600 583 585 39,000
1990/09/05 616 620 580 580 75,000
1990/09/04 626 636 612 614 88,000
1990/09/03 670 670 659 659 24,000
1990/08/31 651 670 651 659 62,000
1990/08/30 640 650 630 650 38,000
1990/08/29 670 680 640 640 32,000
1990/08/28 640 660 640 660 82,000
1990/08/27 581 605 581 605 48,000
1990/08/24 584 601 574 580 171,000
1990/08/23 596 600 595 595 50,000
1990/08/22 681 681 645 646 55,000
1990/08/21 689 698 686 691 60,000
1990/08/20 680 690 680 686 18,000
1990/08/17 671 686 670 680 47,000
1990/08/16 726 733 700 700 39,000
1990/08/15 710 731 710 723 33,000
1990/08/14 686 700 677 700 114,000
1990/08/10 770 770 746 746 79,000
1990/08/09 775 775 760 770 35,000
1990/08/08 760 761 735 755 102,000
1990/08/07 750 780 750 780 91,000
1990/08/06 800 800 770 800 45,000
1990/08/03 806 840 803 840 117,000
1990/08/02 839 840 815 816 83,000
1990/08/01 843 860 841 841 53,000
1990/07/31 841 850 840 845 29,000
1990/07/30 859 860 850 850 43,000
1990/07/27 895 895 851 859 57,000
1990/07/26 890 900 889 889 44,000
1990/07/25 880 889 879 889 114,000
1990/07/24 891 891 880 885 95,000
1990/07/23 925 925 900 905 96,000
1990/07/20 940 940 925 925 76,000
1990/07/19 935 957 935 940 245,000
1990/07/18 920 929 920 925 118,000
1990/07/17 921 930 919 920 116,000
1990/07/16 922 930 921 922 72,000
1990/07/13 930 930 920 921 138,000
1990/07/12 920 930 918 920 72,000
1990/07/11 930 930 920 922 67,000
1990/07/10 930 930 920 920 44,000
1990/07/09 925 935 921 930 68,000
1990/07/06 940 940 926 930 74,000
1990/07/05 940 950 936 950 130,000
1990/07/04 920 954 919 950 202,000
1990/07/03 920 930 918 918 85,000
1990/07/02 920 930 918 930 61,000
1990/06/29 920 920 915 919 67,000
1990/06/28 922 925 915 915 132,000
1990/06/27 930 938 920 920 133,000
1990/06/26 915 940 910 940 249,000
1990/06/25 937 937 908 910 148,000
1990/06/22 945 950 940 940 150,000
1990/06/21 940 945 940 941 85,000
1990/06/20 937 959 937 941 233,000
1990/06/19 940 945 937 937 204,000
1990/06/18 950 958 940 940 190,000
1990/06/15 980 985 960 960 391,000
1990/06/14 920 990 912 990 669,000
1990/06/13 915 920 906 918 106,000
1990/06/12 899 907 899 905 123,000
1990/06/11 927 928 909 909 95,000
1990/06/08 910 926 901 926 188,000
1990/06/07 924 924 905 906 283,000
1990/06/06 958 960 920 930 510,000
1990/06/05 918 961 918 948 1,360,000
1990/06/04 871 927 870 908 969,000
1990/06/01 815 870 815 869 511,000
1990/05/31 805 817 805 805 149,000
1990/05/30 805 805 800 800 108,000
1990/05/29 816 820 805 805 67,000
1990/05/28 830 830 800 807 111,000
1990/05/25 801 815 801 805 62,000
1990/05/24 821 821 800 800 46,000
1990/05/23 800 810 790 795 73,000
1990/05/22 806 811 800 800 43,000
1990/05/21 802 802 790 800 73,000
1990/05/18 830 835 790 790 119,000
1990/05/17 843 844 835 835 90,000
1990/05/16 839 849 833 845 103,000
1990/05/15 828 845 824 845 235,000
1990/05/14 820 830 818 822 96,000
1990/05/11 799 805 786 786 113,000
1990/05/10 780 816 779 795 216,000
1990/05/09 750 770 750 770 151,000
1990/05/08 766 766 745 750 111,000
1990/05/07 730 746 730 746 99,000
1990/05/02 700 720 700 714 70,000
1990/05/01 710 710 700 700 20,000
1990/04/27 710 715 708 710 56,000
1990/04/26 710 715 705 708 96,000
1990/04/25 690 700 690 700 33,000
1990/04/24 676 690 675 679 77,000
1990/04/23 710 710 680 681 42,000
1990/04/20 710 726 702 702 82,000
1990/04/19 704 712 685 700 73,000
1990/04/18 667 680 667 680 50,000
1990/04/17 656 670 656 666 37,000
1990/04/16 660 670 653 660 55,000
1990/04/13 685 685 665 670 86,000
1990/04/12 700 700 680 685 81,000
1990/04/11 672 680 670 680 265,000
1990/04/10 706 707 672 672 226,000
1990/04/09 651 700 651 700 315,000
1990/04/06 631 631 631 631 136,000
1990/04/05 530 530 530 530 199,000
1990/04/04 672 672 630 630 191,000
1990/04/03 680 692 650 662 177,000
1990/04/02 720 721 690 690 107,000
1990/03/30 810 810 765 780 56,000
1990/03/29 822 830 802 802 40,000
1990/03/28 851 851 815 820 99,000
1990/03/27 851 851 851 851 130,000
1990/03/26 742 760 740 750 197,000
1990/03/23 752 771 700 710 226,000
1990/03/20 860 860 820 822 164,000
1990/03/19 919 929 860 860 45,000
1990/03/16 925 940 913 919 60,000
1990/03/15 932 932 923 923 60,000
1990/03/14 950 950 932 932 39,000
1990/03/13 975 975 953 970 43,000
1990/03/12 995 995 975 975 81,000
1990/03/09 995 1,000 987 991 111,000
1990/03/08 975 990 970 985 172,000
1990/03/07 992 1,000 972 972 69,000
1990/03/06 993 1,010 992 992 93,000
1990/03/05 1,000 1,010 990 990 72,000
1990/03/02 970 1,010 970 995 73,000
1990/03/01 985 1,010 985 999 100,000
1990/02/28 960 999 960 985 102,000
1990/02/27 957 978 941 950 105,000
1990/02/26 980 980 901 949 111,000
1990/02/23 1,010 1,020 980 987 143,000
1990/02/22 1,050 1,070 999 1,020 183,000
1990/02/21 1,070 1,080 1,050 1,050 130,000
1990/02/20 1,080 1,080 1,070 1,080 115,000
1990/02/19 1,110 1,120 1,090 1,090 387,000
1990/02/16 1,060 1,120 1,060 1,090 1,084,000
1990/02/15 1,060 1,070 1,050 1,050 179,000
1990/02/14 1,060 1,060 1,050 1,050 67,000
1990/02/13 1,060 1,070 1,050 1,050 137,000
1990/02/09 1,060 1,070 1,050 1,050 190,000
1990/02/08 1,060 1,070 1,050 1,060 164,000
1990/02/07 1,070 1,070 1,050 1,050 193,000
1990/02/06 1,060 1,070 1,050 1,070 143,000
1990/02/05 1,060 1,060 1,050 1,060 155,000
1990/02/02 1,050 1,060 1,050 1,050 61,000
1990/02/01 1,060 1,060 1,040 1,040 88,000
1990/01/31 1,070 1,070 1,050 1,050 117,000
1990/01/30 1,090 1,090 1,070 1,070 193,000
1990/01/29 1,070 1,100 1,050 1,090 271,000
1990/01/26 1,060 1,070 1,050 1,050 185,000
1990/01/25 1,050 1,060 1,040 1,050 124,000
1990/01/24 1,060 1,070 1,050 1,050 135,000
1990/01/23 1,050 1,060 1,050 1,060 102,000
1990/01/22 1,060 1,070 1,050 1,060 134,000
1990/01/19 1,070 1,070 1,050 1,050 279,000
1990/01/18 1,090 1,100 1,050 1,080 385,000
1990/01/17 1,110 1,120 1,090 1,100 878,000
1990/01/16 1,070 1,130 1,050 1,080 2,038,000
1990/01/12 1,050 1,100 1,040 1,090 2,222,000
1990/01/11 1,050 1,060 1,030 1,030 687,000
1990/01/10 1,020 1,050 1,010 1,040 354,000
1990/01/09 1,000 1,010 995 1,000 145,000
1990/01/08 991 1,020 991 991 132,000
1990/01/05 1,020 1,020 1,000 1,000 180,000
1990/01/04 1,020 1,030 1,020 1,020 105,000

このページの先頭へ