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
1999/12/30 226 230 226 230 22,000
1999/12/29 231 236 230 230 14,000
1999/12/28 230 239 230 231 28,000
1999/12/27 249 249 227 230 47,000
1999/12/24 252 252 235 236 30,000
1999/12/22 237 239 230 231 66,000
1999/12/21 236 240 235 235 18,000
1999/12/20 250 250 235 236 45,000
1999/12/17 253 253 250 250 65,000
1999/12/16 259 264 250 253 55,000
1999/12/15 256 256 252 255 36,000
1999/12/14 265 265 250 255 65,000
1999/12/13 270 270 265 269 14,000
1999/12/10 270 271 265 271 59,000
1999/12/09 281 281 270 271 23,000
1999/12/08 283 283 275 282 25,000
1999/12/07 285 290 277 282 31,000
1999/12/06 276 300 276 298 30,000
1999/12/03 298 298 270 272 41,000
1999/12/02 300 300 296 298 54,000
1999/12/01 285 290 285 290 23,000
1999/11/30 290 290 283 286 12,000
1999/11/29 285 290 275 275 32,000
1999/11/26 285 285 280 284 79,000
1999/11/25 284 289 280 284 40,000
1999/11/24 272 280 272 274 59,000
1999/11/22 285 286 265 268 16,000
1999/11/19 296 299 285 295 45,000
1999/11/18 276 291 276 290 27,000
1999/11/17 270 275 265 275 32,000
1999/11/16 262 270 262 269 29,000
1999/11/15 270 275 252 252 37,000
1999/11/12 275 275 270 275 54,000
1999/11/11 289 289 270 279 77,000
1999/11/10 295 295 290 290 35,000
1999/11/09 299 300 295 295 14,000
1999/11/08 313 313 299 299 30,000
1999/11/05 293 300 293 293 58,000
1999/11/04 319 320 304 308 82,000
1999/11/02 311 318 307 314 90,000
1999/11/01 311 312 303 311 14,000
1999/10/29 312 325 310 312 52,000
1999/10/28 325 325 312 312 52,000
1999/10/27 335 338 311 317 171,000
1999/10/26 320 350 311 341 619,000
1999/10/25 285 310 278 300 102,000
1999/10/22 275 280 275 275 21,000
1999/10/21 285 285 275 275 12,000
1999/10/20 280 280 276 280 18,000
1999/10/19 277 284 277 280 17,000
1999/10/18 280 285 280 284 21,000
1999/10/15 285 286 283 283 30,000
1999/10/14 285 285 280 283 24,000
1999/10/13 277 281 277 280 21,000
1999/10/12 282 283 276 277 47,000
1999/10/08 284 285 280 281 23,000
1999/10/07 285 290 283 285 22,000
1999/10/06 290 290 282 288 51,000
1999/10/05 288 290 281 290 16,000
1999/10/04 282 285 280 283 15,000
1999/10/01 275 289 275 281 43,000
1999/09/30 279 294 275 275 43,000
1999/09/29 280 285 277 277 29,000
1999/09/28 281 285 279 279 21,000
1999/09/27 279 281 279 279 12,000
1999/09/24 290 290 277 281 34,000
1999/09/22 277 289 277 280 17,000
1999/09/21 278 283 277 283 13,000
1999/09/20 280 282 276 278 19,000
1999/09/17 273 297 273 286 26,000
1999/09/16 288 293 271 273 22,000
1999/09/14 282 288 276 288 59,000
1999/09/13 282 285 280 280 67,000
1999/09/10 290 290 285 286 67,000
1999/09/09 290 292 290 291 19,000
1999/09/08 295 300 294 295 20,000
1999/09/07 304 304 300 300 26,000
1999/09/06 290 305 290 300 29,000
1999/09/03 291 291 288 290 38,000
1999/09/02 301 301 291 291 19,000
1999/09/01 296 301 296 300 42,000
1999/08/31 295 298 295 296 19,000
1999/08/30 301 301 295 295 25,000
1999/08/27 300 303 295 296 24,000
1999/08/26 295 301 295 300 22,000
1999/08/25 309 309 298 300 29,000
1999/08/24 300 302 296 297 23,000
1999/08/23 300 304 300 300 11,000
1999/08/20 290 295 290 295 8,000
1999/08/19 307 307 300 300 15,000
1999/08/18 300 303 295 303 27,000
1999/08/17 293 305 293 300 57,000
1999/08/16 290 290 288 290 55,000
1999/08/13 288 290 285 285 25,000
1999/08/12 293 293 285 290 55,000
1999/08/11 296 296 286 289 29,000
1999/08/10 297 297 290 296 18,000
1999/08/09 292 296 291 292 48,000
1999/08/06 281 294 281 291 40,000
1999/08/05 303 303 294 294 97,000
1999/08/04 306 306 302 303 21,000
1999/08/03 306 310 306 310 21,000
1999/08/02 310 311 305 310 13,000
1999/07/30 312 315 312 315 18,000
1999/07/29 315 315 310 315 33,000
1999/07/28 320 320 317 320 29,000
1999/07/27 320 320 315 319 23,000
1999/07/26 320 320 319 320 16,000
1999/07/23 328 328 320 320 36,000
1999/07/22 325 330 323 323 52,000
1999/07/21 325 329 325 329 36,000
1999/07/19 327 330 327 327 27,000
1999/07/16 330 334 325 333 31,000
1999/07/15 327 328 325 325 49,000
1999/07/14 320 325 320 322 72,000
1999/07/13 321 326 320 320 63,000
1999/07/12 335 335 330 333 26,000
1999/07/09 326 335 323 335 43,000
1999/07/08 330 334 326 326 38,000
1999/07/07 325 330 325 330 27,000
1999/07/06 327 334 325 325 77,000
1999/07/05 335 337 330 331 47,000
1999/07/02 340 340 317 317 237,000
1999/07/01 327 327 320 320 118,000
1999/06/30 323 327 323 325 23,000
1999/06/29 329 330 323 323 45,000
1999/06/28 327 335 327 328 11,000
1999/06/25 345 345 324 324 58,000
1999/06/24 339 339 321 323 67,000
1999/06/23 338 345 338 340 78,000
1999/06/22 342 342 335 338 127,000
1999/06/21 342 345 342 345 31,000
1999/06/18 350 350 341 341 57,000
1999/06/17 350 352 350 350 23,000
1999/06/16 333 345 332 345 26,000
1999/06/15 343 343 332 333 8,000
1999/06/14 345 354 342 343 20,000
1999/06/11 358 358 348 355 62,000
1999/06/10 349 349 331 348 26,000
1999/06/09 330 339 320 330 57,000
1999/06/08 328 330 326 330 37,000
1999/06/07 330 330 324 324 12,000
1999/06/04 325 325 320 320 23,000
1999/06/03 332 332 325 325 37,000
1999/06/02 328 335 328 335 30,000
1999/06/01 315 329 315 329 40,000
1999/05/31 315 320 315 315 27,000
1999/05/28 325 326 320 320 21,000
1999/05/27 320 328 320 328 21,000
1999/05/26 328 328 320 321 39,000
1999/05/25 335 335 326 327 19,000
1999/05/24 332 335 331 335 26,000
1999/05/21 328 331 326 326 47,000
1999/05/20 320 326 320 326 22,000
1999/05/19 334 334 329 329 8,000
1999/05/18 344 344 336 336 26,000
1999/05/17 345 345 343 343 18,000
1999/05/14 349 349 343 343 32,000
1999/05/13 352 354 345 354 36,000
1999/05/12 351 353 351 352 24,000
1999/05/11 350 354 350 350 27,000
1999/05/10 350 358 350 355 22,000
1999/05/07 359 360 352 353 64,000
1999/05/06 350 355 350 355 20,000
1999/04/30 349 355 346 346 64,000
1999/04/28 350 350 341 342 51,000
1999/04/27 348 348 346 348 24,000
1999/04/26 348 353 348 353 28,000
1999/04/23 345 348 341 348 31,000
1999/04/22 346 348 340 345 26,000
1999/04/21 358 359 347 347 24,000
1999/04/20 351 351 347 347 10,000
1999/04/19 350 356 350 350 27,000
1999/04/16 346 360 346 360 13,000
1999/04/15 356 359 345 345 43,000
1999/04/14 364 364 356 356 12,000
1999/04/13 361 365 361 362 65,000
1999/04/12 370 370 362 365 54,000
1999/04/09 362 369 357 368 154,000
1999/04/08 350 360 347 355 124,000
1999/04/07 358 358 346 350 64,000
1999/04/06 344 362 341 362 150,000
1999/04/05 335 344 335 344 76,000
1999/04/02 335 336 330 330 45,000
1999/04/01 327 330 326 328 28,000
1999/03/31 327 330 325 326 37,000
1999/03/30 330 336 326 326 40,000
1999/03/29 333 344 327 330 76,000
1999/03/26 345 345 333 333 34,000
1999/03/25 350 350 331 331 56,000
1999/03/24 336 336 329 330 32,000
1999/03/23 345 352 331 331 65,000
1999/03/19 340 352 338 345 85,000
1999/03/18 345 349 340 340 54,000
1999/03/17 350 350 340 345 60,000
1999/03/16 340 351 337 351 85,000
1999/03/15 336 344 335 337 34,000
1999/03/12 348 350 341 350 44,000
1999/03/11 341 346 335 345 46,000
1999/03/10 341 345 335 339 31,000
1999/03/09 345 345 338 340 28,000
1999/03/08 349 354 345 345 20,000
1999/03/05 336 350 334 349 43,000
1999/03/04 331 339 331 334 17,000
1999/03/03 340 351 339 351 15,000
1999/03/02 351 351 340 340 18,000
1999/03/01 346 350 345 346 18,000
1999/02/26 355 360 350 359 36,000
1999/02/25 365 365 350 355 43,000
1999/02/24 369 369 355 358 78,000
1999/02/23 345 390 329 389 167,000
1999/02/22 329 340 325 340 39,000
1999/02/19 340 340 330 335 33,000
1999/02/18 325 340 325 340 48,000
1999/02/17 331 331 325 325 39,000
1999/02/16 333 337 325 328 22,000
1999/02/15 343 345 335 338 63,000
1999/02/12 330 354 330 345 145,000
1999/02/10 330 340 326 338 39,000
1999/02/09 336 338 326 326 44,000
1999/02/08 342 343 335 340 41,000
1999/02/05 345 347 330 340 152,000
1999/02/04 328 348 328 347 249,000
1999/02/03 317 325 310 325 42,000
1999/02/02 325 325 317 317 9,000
1999/02/01 316 325 310 325 37,000
1999/01/29 307 317 306 306 43,000
1999/01/28 319 320 302 305 34,000
1999/01/27 319 320 310 319 25,000
1999/01/26 325 325 320 321 16,000
1999/01/25 326 326 315 325 24,000
1999/01/22 327 328 315 320 83,000
1999/01/21 288 330 288 330 192,000
1999/01/20 289 289 275 283 41,000
1999/01/19 285 285 280 284 16,000
1999/01/18 289 289 279 285 19,000
1999/01/14 282 284 275 279 24,000
1999/01/13 284 285 284 285 11,000
1999/01/12 286 286 285 285 8,000
1999/01/11 280 280 280 280 7,000
1999/01/08 281 282 281 282 5,000
1999/01/07 300 300 280 280 30,000
1999/01/06 284 293 284 293 12,000
1999/01/05 298 298 283 283 12,000
1999/01/04 288 288 288 288 1,000

このページの先頭へ