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 |
|---|---|---|---|---|---|
| 1996/12/30 | 501 | 525 | 501 | 505 | 31,000 |
| 1996/12/27 | 512 | 512 | 501 | 501 | 92,000 |
| 1996/12/26 | 510 | 510 | 500 | 502 | 66,000 |
| 1996/12/25 | 508 | 516 | 502 | 512 | 59,000 |
| 1996/12/24 | 517 | 517 | 500 | 500 | 54,000 |
| 1996/12/20 | 520 | 524 | 511 | 517 | 80,000 |
| 1996/12/19 | 521 | 530 | 519 | 519 | 108,000 |
| 1996/12/18 | 555 | 555 | 540 | 540 | 117,000 |
| 1996/12/17 | 561 | 561 | 554 | 554 | 53,000 |
| 1996/12/16 | 552 | 557 | 552 | 557 | 53,000 |
| 1996/12/13 | 551 | 561 | 551 | 561 | 59,000 |
| 1996/12/12 | 560 | 561 | 556 | 556 | 42,000 |
| 1996/12/11 | 565 | 571 | 560 | 561 | 43,000 |
| 1996/12/10 | 570 | 586 | 565 | 575 | 39,000 |
| 1996/12/09 | 565 | 571 | 560 | 570 | 77,000 |
| 1996/12/06 | 565 | 575 | 555 | 555 | 78,000 |
| 1996/12/05 | 560 | 575 | 560 | 575 | 86,000 |
| 1996/12/04 | 555 | 565 | 555 | 560 | 48,000 |
| 1996/12/03 | 560 | 570 | 560 | 565 | 32,000 |
| 1996/12/02 | 558 | 570 | 558 | 565 | 45,000 |
| 1996/11/29 | 561 | 575 | 558 | 565 | 102,000 |
| 1996/11/28 | 581 | 581 | 565 | 575 | 135,000 |
| 1996/11/27 | 598 | 598 | 583 | 583 | 92,000 |
| 1996/11/26 | 600 | 603 | 600 | 600 | 40,000 |
| 1996/11/25 | 600 | 608 | 600 | 601 | 36,000 |
| 1996/11/22 | 618 | 618 | 603 | 609 | 145,000 |
| 1996/11/21 | 623 | 624 | 618 | 618 | 89,000 |
| 1996/11/20 | 620 | 626 | 620 | 622 | 49,000 |
| 1996/11/19 | 620 | 620 | 620 | 620 | 45,000 |
| 1996/11/18 | 625 | 625 | 620 | 620 | 85,000 |
| 1996/11/15 | 627 | 630 | 620 | 620 | 80,000 |
| 1996/11/14 | 635 | 635 | 621 | 627 | 15,000 |
| 1996/11/13 | 625 | 640 | 620 | 640 | 44,000 |
| 1996/11/12 | 630 | 630 | 620 | 625 | 22,000 |
| 1996/11/11 | 617 | 628 | 617 | 628 | 61,000 |
| 1996/11/08 | 616 | 620 | 615 | 616 | 76,000 |
| 1996/11/07 | 631 | 631 | 615 | 615 | 47,000 |
| 1996/11/06 | 620 | 630 | 616 | 621 | 29,000 |
| 1996/11/05 | 616 | 620 | 616 | 617 | 43,000 |
| 1996/11/01 | 624 | 624 | 616 | 620 | 41,000 |
| 1996/10/31 | 625 | 630 | 620 | 623 | 50,000 |
| 1996/10/30 | 630 | 631 | 618 | 625 | 68,000 |
| 1996/10/29 | 620 | 626 | 615 | 617 | 31,000 |
| 1996/10/28 | 615 | 625 | 615 | 620 | 34,000 |
| 1996/10/25 | 613 | 621 | 613 | 620 | 74,000 |
| 1996/10/24 | 616 | 624 | 615 | 615 | 61,000 |
| 1996/10/23 | 622 | 622 | 601 | 615 | 100,000 |
| 1996/10/22 | 630 | 631 | 621 | 625 | 63,000 |
| 1996/10/21 | 649 | 650 | 639 | 640 | 29,000 |
| 1996/10/18 | 640 | 648 | 637 | 643 | 74,000 |
| 1996/10/17 | 630 | 640 | 626 | 637 | 278,000 |
| 1996/10/16 | 639 | 639 | 625 | 625 | 172,000 |
| 1996/10/15 | 627 | 635 | 627 | 634 | 74,000 |
| 1996/10/14 | 621 | 627 | 621 | 627 | 51,000 |
| 1996/10/11 | 624 | 629 | 621 | 625 | 59,000 |
| 1996/10/09 | 642 | 647 | 634 | 634 | 50,000 |
| 1996/10/08 | 649 | 650 | 646 | 647 | 32,000 |
| 1996/10/07 | 650 | 655 | 646 | 650 | 51,000 |
| 1996/10/04 | 651 | 661 | 650 | 650 | 121,000 |
| 1996/10/03 | 667 | 669 | 650 | 651 | 82,000 |
| 1996/10/02 | 672 | 675 | 660 | 661 | 133,000 |
| 1996/10/01 | 676 | 683 | 672 | 679 | 73,000 |
| 1996/09/30 | 689 | 689 | 683 | 683 | 65,000 |
| 1996/09/27 | 699 | 699 | 682 | 690 | 231,000 |
| 1996/09/26 | 681 | 699 | 680 | 689 | 99,000 |
| 1996/09/25 | 685 | 685 | 671 | 671 | 56,000 |
| 1996/09/24 | 669 | 670 | 660 | 665 | 114,000 |
| 1996/09/20 | 685 | 685 | 670 | 670 | 61,000 |
| 1996/09/19 | 690 | 690 | 675 | 675 | 55,000 |
| 1996/09/18 | 700 | 700 | 685 | 686 | 136,000 |
| 1996/09/17 | 692 | 700 | 687 | 699 | 276,000 |
| 1996/09/13 | 684 | 690 | 680 | 682 | 98,000 |
| 1996/09/12 | 707 | 714 | 684 | 690 | 744,000 |
| 1996/09/11 | 675 | 706 | 670 | 702 | 726,000 |
| 1996/09/10 | 650 | 684 | 645 | 665 | 263,000 |
| 1996/09/09 | 651 | 655 | 640 | 640 | 96,000 |
| 1996/09/06 | 672 | 672 | 655 | 661 | 110,000 |
| 1996/09/05 | 665 | 677 | 665 | 670 | 135,000 |
| 1996/09/04 | 684 | 684 | 661 | 663 | 94,000 |
| 1996/09/03 | 663 | 690 | 660 | 685 | 288,000 |
| 1996/09/02 | 695 | 695 | 669 | 673 | 180,000 |
| 1996/08/30 | 651 | 711 | 651 | 698 | 593,000 |
| 1996/08/29 | 660 | 660 | 650 | 650 | 26,000 |
| 1996/08/28 | 671 | 675 | 660 | 660 | 71,000 |
| 1996/08/27 | 677 | 677 | 672 | 675 | 35,000 |
| 1996/08/26 | 684 | 685 | 673 | 675 | 99,000 |
| 1996/08/23 | 668 | 685 | 668 | 685 | 176,000 |
| 1996/08/22 | 673 | 673 | 651 | 665 | 78,000 |
| 1996/08/21 | 650 | 673 | 650 | 673 | 64,000 |
| 1996/08/20 | 644 | 655 | 631 | 655 | 40,000 |
| 1996/08/19 | 629 | 640 | 629 | 631 | 41,000 |
| 1996/08/16 | 640 | 640 | 630 | 630 | 9,000 |
| 1996/08/15 | 637 | 645 | 630 | 630 | 23,000 |
| 1996/08/14 | 605 | 640 | 605 | 635 | 25,000 |
| 1996/08/13 | 603 | 610 | 591 | 605 | 56,000 |
| 1996/08/12 | 620 | 620 | 591 | 591 | 68,000 |
| 1996/08/09 | 649 | 649 | 620 | 620 | 41,000 |
| 1996/08/08 | 636 | 636 | 630 | 630 | 19,000 |
| 1996/08/07 | 636 | 638 | 630 | 635 | 58,000 |
| 1996/08/06 | 650 | 650 | 630 | 635 | 56,000 |
| 1996/08/05 | 635 | 659 | 635 | 649 | 25,000 |
| 1996/08/02 | 651 | 651 | 640 | 640 | 31,000 |
| 1996/08/01 | 638 | 644 | 620 | 641 | 61,000 |
| 1996/07/31 | 640 | 642 | 630 | 640 | 123,000 |
| 1996/07/30 | 650 | 650 | 640 | 640 | 49,000 |
| 1996/07/29 | 658 | 674 | 650 | 650 | 28,000 |
| 1996/07/26 | 675 | 675 | 670 | 675 | 62,000 |
| 1996/07/25 | 665 | 665 | 655 | 655 | 62,000 |
| 1996/07/24 | 672 | 672 | 660 | 661 | 63,000 |
| 1996/07/23 | 670 | 670 | 667 | 669 | 42,000 |
| 1996/07/22 | 690 | 700 | 676 | 677 | 66,000 |
| 1996/07/19 | 685 | 704 | 683 | 704 | 129,000 |
| 1996/07/18 | 685 | 685 | 680 | 685 | 71,000 |
| 1996/07/17 | 693 | 693 | 680 | 683 | 59,000 |
| 1996/07/16 | 667 | 685 | 665 | 683 | 45,000 |
| 1996/07/15 | 695 | 695 | 680 | 680 | 19,000 |
| 1996/07/12 | 695 | 699 | 681 | 699 | 69,000 |
| 1996/07/11 | 671 | 690 | 671 | 690 | 50,000 |
| 1996/07/10 | 676 | 682 | 668 | 668 | 109,000 |
| 1996/07/09 | 670 | 673 | 665 | 666 | 178,000 |
| 1996/07/08 | 670 | 677 | 670 | 675 | 72,000 |
| 1996/07/05 | 690 | 691 | 685 | 690 | 98,000 |
| 1996/07/04 | 705 | 705 | 690 | 693 | 35,000 |
| 1996/07/03 | 697 | 707 | 695 | 696 | 58,000 |
| 1996/07/02 | 709 | 710 | 696 | 696 | 55,000 |
| 1996/07/01 | 685 | 710 | 685 | 710 | 71,000 |
| 1996/06/28 | 699 | 700 | 680 | 685 | 114,000 |
| 1996/06/27 | 703 | 706 | 695 | 700 | 97,000 |
| 1996/06/26 | 715 | 720 | 703 | 703 | 168,000 |
| 1996/06/25 | 719 | 724 | 717 | 720 | 141,000 |
| 1996/06/24 | 724 | 729 | 715 | 723 | 322,000 |
| 1996/06/21 | 727 | 727 | 712 | 724 | 291,000 |
| 1996/06/20 | 715 | 732 | 711 | 727 | 610,000 |
| 1996/06/19 | 720 | 720 | 708 | 711 | 379,000 |
| 1996/06/18 | 696 | 721 | 695 | 720 | 529,000 |
| 1996/06/17 | 675 | 695 | 675 | 695 | 51,000 |
| 1996/06/14 | 675 | 698 | 675 | 685 | 118,000 |
| 1996/06/13 | 670 | 684 | 670 | 674 | 87,000 |
| 1996/06/12 | 651 | 660 | 650 | 651 | 54,000 |
| 1996/06/11 | 665 | 665 | 650 | 650 | 30,000 |
| 1996/06/10 | 650 | 651 | 649 | 650 | 52,000 |
| 1996/06/07 | 664 | 674 | 650 | 665 | 90,000 |
| 1996/06/06 | 670 | 674 | 665 | 674 | 71,000 |
| 1996/06/05 | 673 | 674 | 662 | 669 | 58,000 |
| 1996/06/04 | 662 | 670 | 650 | 670 | 166,000 |
| 1996/06/03 | 671 | 673 | 625 | 642 | 173,000 |
| 1996/05/31 | 665 | 680 | 664 | 666 | 136,000 |
| 1996/05/30 | 670 | 670 | 663 | 663 | 118,000 |
| 1996/05/29 | 675 | 675 | 660 | 670 | 166,000 |
| 1996/05/28 | 675 | 685 | 675 | 680 | 59,000 |
| 1996/05/27 | 695 | 695 | 670 | 674 | 153,000 |
| 1996/05/24 | 700 | 703 | 691 | 691 | 385,000 |
| 1996/05/23 | 733 | 737 | 702 | 706 | 870,000 |
| 1996/05/22 | 692 | 725 | 691 | 723 | 569,000 |
| 1996/05/21 | 685 | 700 | 685 | 699 | 74,000 |
| 1996/05/20 | 694 | 700 | 690 | 690 | 85,000 |
| 1996/05/17 | 705 | 705 | 684 | 684 | 32,000 |
| 1996/05/16 | 697 | 710 | 695 | 696 | 100,000 |
| 1996/05/15 | 690 | 696 | 681 | 696 | 88,000 |
| 1996/05/14 | 681 | 690 | 680 | 680 | 45,000 |
| 1996/05/13 | 690 | 690 | 681 | 681 | 48,000 |
| 1996/05/10 | 681 | 700 | 681 | 690 | 61,000 |
| 1996/05/09 | 700 | 700 | 680 | 680 | 63,000 |
| 1996/05/08 | 680 | 703 | 675 | 701 | 91,000 |
| 1996/05/07 | 706 | 706 | 682 | 685 | 72,000 |
| 1996/05/02 | 701 | 710 | 700 | 701 | 155,000 |
| 1996/05/01 | 709 | 717 | 705 | 706 | 120,000 |
| 1996/04/30 | 705 | 714 | 702 | 708 | 101,000 |
| 1996/04/26 | 723 | 730 | 702 | 702 | 185,000 |
| 1996/04/25 | 728 | 728 | 718 | 725 | 288,000 |
| 1996/04/24 | 730 | 738 | 719 | 720 | 371,000 |
| 1996/04/23 | 726 | 735 | 723 | 728 | 576,000 |
| 1996/04/22 | 728 | 729 | 717 | 724 | 286,000 |
| 1996/04/19 | 710 | 720 | 709 | 719 | 400,000 |
| 1996/04/18 | 699 | 715 | 690 | 709 | 97,000 |
| 1996/04/17 | 718 | 718 | 700 | 702 | 189,000 |
| 1996/04/16 | 730 | 730 | 712 | 715 | 671,000 |
| 1996/04/15 | 691 | 711 | 691 | 700 | 324,000 |
| 1996/04/12 | 685 | 692 | 685 | 685 | 92,000 |
| 1996/04/11 | 698 | 698 | 685 | 685 | 110,000 |
| 1996/04/10 | 675 | 705 | 674 | 695 | 353,000 |
| 1996/04/09 | 665 | 670 | 660 | 665 | 102,000 |
| 1996/04/08 | 670 | 670 | 665 | 669 | 52,000 |
| 1996/04/05 | 664 | 675 | 663 | 675 | 63,000 |
| 1996/04/04 | 659 | 664 | 650 | 664 | 122,000 |
| 1996/04/03 | 664 | 668 | 649 | 652 | 197,000 |
| 1996/04/02 | 670 | 670 | 645 | 649 | 115,000 |
| 1996/04/01 | 670 | 675 | 660 | 660 | 133,000 |
| 1996/03/29 | 675 | 676 | 665 | 665 | 73,000 |
| 1996/03/28 | 685 | 685 | 675 | 675 | 105,000 |
| 1996/03/27 | 664 | 685 | 660 | 666 | 119,000 |
| 1996/03/26 | 641 | 665 | 641 | 655 | 73,000 |
| 1996/03/25 | 655 | 655 | 640 | 650 | 65,000 |
| 1996/03/22 | 634 | 640 | 630 | 636 | 42,000 |
| 1996/03/21 | 636 | 640 | 631 | 636 | 54,000 |
| 1996/03/19 | 636 | 636 | 629 | 636 | 49,000 |
| 1996/03/18 | 633 | 635 | 628 | 628 | 38,000 |
| 1996/03/15 | 625 | 650 | 625 | 633 | 38,000 |
| 1996/03/14 | 611 | 625 | 611 | 625 | 36,000 |
| 1996/03/13 | 626 | 630 | 610 | 610 | 44,000 |
| 1996/03/12 | 631 | 631 | 622 | 630 | 55,000 |
| 1996/03/11 | 629 | 629 | 622 | 629 | 36,000 |
| 1996/03/08 | 631 | 644 | 631 | 644 | 70,000 |
| 1996/03/07 | 645 | 660 | 635 | 635 | 87,000 |
| 1996/03/06 | 634 | 650 | 634 | 645 | 77,000 |
| 1996/03/05 | 645 | 645 | 636 | 639 | 48,000 |
| 1996/03/04 | 620 | 655 | 620 | 655 | 56,000 |
| 1996/03/01 | 615 | 620 | 610 | 620 | 69,000 |
| 1996/02/29 | 621 | 623 | 620 | 621 | 44,000 |
| 1996/02/28 | 627 | 631 | 626 | 627 | 41,000 |
| 1996/02/27 | 635 | 638 | 625 | 638 | 50,000 |
| 1996/02/26 | 632 | 642 | 630 | 635 | 18,000 |
| 1996/02/23 | 632 | 642 | 632 | 640 | 47,000 |
| 1996/02/22 | 624 | 635 | 624 | 630 | 63,000 |
| 1996/02/21 | 638 | 638 | 622 | 633 | 66,000 |
| 1996/02/20 | 646 | 646 | 634 | 639 | 68,000 |
| 1996/02/19 | 650 | 654 | 645 | 648 | 53,000 |
| 1996/02/16 | 661 | 661 | 633 | 644 | 95,000 |
| 1996/02/15 | 675 | 677 | 661 | 667 | 71,000 |
| 1996/02/14 | 670 | 673 | 667 | 667 | 56,000 |
| 1996/02/13 | 680 | 680 | 670 | 673 | 36,000 |
| 1996/02/09 | 675 | 689 | 672 | 685 | 52,000 |
| 1996/02/08 | 680 | 699 | 680 | 685 | 80,000 |
| 1996/02/07 | 669 | 679 | 668 | 669 | 74,000 |
| 1996/02/06 | 680 | 680 | 671 | 679 | 54,000 |
| 1996/02/05 | 694 | 699 | 666 | 668 | 107,000 |
| 1996/02/02 | 691 | 700 | 689 | 695 | 151,000 |
| 1996/02/01 | 695 | 699 | 684 | 691 | 138,000 |
| 1996/01/31 | 690 | 700 | 690 | 694 | 444,000 |
| 1996/01/30 | 670 | 691 | 670 | 680 | 84,000 |
| 1996/01/29 | 675 | 676 | 666 | 666 | 68,000 |
| 1996/01/26 | 670 | 675 | 661 | 670 | 49,000 |
| 1996/01/25 | 670 | 680 | 670 | 670 | 49,000 |
| 1996/01/24 | 671 | 671 | 660 | 661 | 71,000 |
| 1996/01/23 | 670 | 675 | 670 | 670 | 65,000 |
| 1996/01/22 | 675 | 680 | 671 | 671 | 59,000 |
| 1996/01/19 | 670 | 680 | 670 | 675 | 81,000 |
| 1996/01/18 | 698 | 701 | 658 | 669 | 146,000 |
| 1996/01/17 | 710 | 710 | 701 | 706 | 94,000 |
| 1996/01/16 | 705 | 714 | 700 | 703 | 84,000 |
| 1996/01/12 | 720 | 720 | 700 | 715 | 124,000 |
| 1996/01/11 | 720 | 724 | 710 | 720 | 133,000 |
| 1996/01/10 | 730 | 738 | 715 | 729 | 596,000 |
| 1996/01/09 | 730 | 747 | 720 | 728 | 1,223,000 |
| 1996/01/08 | 685 | 695 | 684 | 695 | 126,000 |
| 1996/01/05 | 676 | 690 | 675 | 685 | 66,000 |
| 1996/01/04 | 694 | 700 | 682 | 695 | 88,000 |