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
2000/12/29 360 365 352 352 63,000
2000/12/28 360 365 358 362 44,000
2000/12/27 363 365 360 365 88,000
2000/12/26 370 370 360 361 54,000
2000/12/25 381 383 370 370 36,000
2000/12/22 356 370 356 364 83,000
2000/12/21 370 375 356 359 106,000
2000/12/20 390 390 382 385 47,000
2000/12/19 409 409 400 402 44,000
2000/12/18 410 418 406 406 34,000
2000/12/15 400 415 400 415 74,000
2000/12/14 410 413 403 403 36,000
2000/12/13 410 419 410 411 24,000
2000/12/12 420 420 410 415 47,000
2000/12/11 409 416 409 416 26,000
2000/12/08 414 418 414 414 60,000
2000/12/07 419 424 418 424 22,000
2000/12/06 430 432 418 420 72,000
2000/12/05 429 429 422 422 50,000
2000/12/04 414 420 414 414 63,000
2000/12/01 389 410 389 410 62,000
2000/11/30 390 394 383 394 44,000
2000/11/29 398 400 390 390 43,000
2000/11/28 398 400 396 400 23,000
2000/11/27 403 403 398 400 22,000
2000/11/24 410 410 397 402 33,000
2000/11/22 396 403 393 400 36,000
2000/11/21 390 405 390 404 48,000
2000/11/20 385 395 385 395 21,000
2000/11/17 410 414 400 400 92,000
2000/11/16 416 417 411 415 90,000
2000/11/15 415 425 415 415 37,000
2000/11/14 412 420 412 417 40,000
2000/11/13 415 415 410 412 46,000
2000/11/10 425 425 415 415 69,000
2000/11/09 450 450 440 445 32,000
2000/11/08 436 450 436 450 77,000
2000/11/07 434 435 428 430 72,000
2000/11/06 416 429 416 420 55,000
2000/11/02 410 415 409 415 33,000
2000/11/01 418 418 410 414 55,000
2000/10/31 422 422 410 418 30,000
2000/10/30 425 430 420 422 25,000
2000/10/27 426 432 425 429 26,000
2000/10/26 430 433 425 433 52,000
2000/10/25 451 451 433 433 62,000
2000/10/24 435 453 432 453 96,000
2000/10/23 437 437 430 430 42,000
2000/10/20 419 437 419 427 92,000
2000/10/19 414 420 414 414 49,000
2000/10/18 421 421 412 419 90,000
2000/10/17 443 452 431 431 54,000
2000/10/16 455 455 438 438 48,000
2000/10/13 420 440 420 440 64,000
2000/10/12 440 445 438 440 49,000
2000/10/11 455 456 443 449 132,000
2000/10/10 450 465 441 463 261,000
2000/10/06 430 432 425 430 63,000
2000/10/05 431 434 425 429 45,000
2000/10/04 413 433 413 424 35,000
2000/10/03 433 433 413 413 53,000
2000/10/02 421 428 412 428 99,000
2000/09/29 436 436 431 431 84,000
2000/09/28 434 440 434 436 36,000
2000/09/27 446 449 434 435 34,000
2000/09/26 453 453 445 447 33,000
2000/09/25 479 479 451 454 45,000
2000/09/22 450 451 445 451 46,000
2000/09/21 476 476 445 450 88,000
2000/09/20 455 469 455 461 63,000
2000/09/19 438 452 438 452 36,000
2000/09/18 451 451 443 449 56,000
2000/09/14 470 470 450 453 123,000
2000/09/13 470 471 460 464 80,000
2000/09/12 481 481 469 470 82,000
2000/09/11 502 502 479 481 76,000
2000/09/08 480 495 480 492 56,000
2000/09/07 485 485 476 484 49,000
2000/09/06 500 500 482 485 42,000
2000/09/05 504 510 500 501 66,000
2000/09/04 505 518 505 509 70,000
2000/09/01 515 519 500 502 76,000
2000/08/31 511 518 510 516 64,000
2000/08/30 539 539 516 516 124,000
2000/08/29 510 519 506 519 56,000
2000/08/28 520 530 519 519 81,000
2000/08/25 536 536 518 519 139,000
2000/08/24 550 551 531 536 224,000
2000/08/23 490 555 490 550 1,040,000
2000/08/22 492 497 480 486 56,000
2000/08/21 498 504 487 492 29,000
2000/08/18 509 509 498 498 47,000
2000/08/17 522 522 505 508 72,000
2000/08/16 491 516 488 515 93,000
2000/08/15 477 491 477 488 36,000
2000/08/14 480 484 474 474 62,000
2000/08/11 473 480 473 480 27,000
2000/08/10 470 472 465 472 22,000
2000/08/09 465 475 463 465 40,000
2000/08/08 484 484 463 465 90,000
2000/08/07 466 475 465 470 47,000
2000/08/04 466 475 463 465 44,000
2000/08/03 484 484 466 466 64,000
2000/08/02 484 494 474 474 61,000
2000/08/01 464 479 462 474 77,000
2000/07/31 466 474 454 459 138,000
2000/07/28 482 490 480 481 117,000
2000/07/27 498 498 490 494 95,000
2000/07/26 491 504 491 500 67,000
2000/07/25 490 497 480 490 157,000
2000/07/24 509 510 489 491 209,000
2000/07/21 532 545 510 519 163,000
2000/07/19 526 536 521 532 125,000
2000/07/18 536 540 527 527 229,000
2000/07/17 564 564 520 535 143,000
2000/07/14 569 570 558 568 80,000
2000/07/13 570 572 561 570 173,000
2000/07/12 566 574 560 570 143,000
2000/07/11 587 587 565 568 223,000
2000/07/10 580 588 571 587 189,000
2000/07/07 575 580 570 576 75,000
2000/07/06 573 573 560 570 82,000
2000/07/05 585 585 561 564 177,000
2000/07/04 600 603 575 580 216,000
2000/07/03 599 611 587 600 978,000
2000/06/30 559 589 557 589 696,000
2000/06/29 569 569 556 560 324,000
2000/06/28 527 555 524 555 423,000
2000/06/27 518 525 517 523 124,000
2000/06/26 529 530 510 510 159,000
2000/06/23 513 518 509 512 116,000
2000/06/22 521 524 514 514 139,000
2000/06/21 525 528 518 518 90,000
2000/06/20 520 530 518 528 175,000
2000/06/19 501 510 501 510 112,000
2000/06/16 521 524 501 504 143,000
2000/06/15 550 550 524 527 122,000
2000/06/14 559 559 540 546 173,000
2000/06/13 530 554 527 540 255,000
2000/06/12 530 538 521 530 124,000
2000/06/09 540 540 530 540 150,000
2000/06/08 535 540 525 540 131,000
2000/06/07 558 560 540 545 119,000
2000/06/06 568 568 545 554 193,000
2000/06/05 535 570 530 565 477,000
2000/06/02 515 530 510 530 246,000
2000/06/01 525 526 505 510 201,000
2000/05/31 536 537 520 520 123,000
2000/05/30 530 535 520 524 138,000
2000/05/29 524 535 520 527 223,000
2000/05/26 497 515 496 504 235,000
2000/05/25 540 545 522 525 277,000
2000/05/24 498 530 496 530 381,000
2000/05/23 510 521 507 507 240,000
2000/05/22 500 513 491 510 535,000
2000/05/19 560 563 526 540 508,000
2000/05/18 590 590 561 574 464,000
2000/05/17 614 616 565 594 991,000
2000/05/16 565 628 560 605 1,516,000
2000/05/15 538 559 536 555 776,000
2000/05/12 515 528 515 525 791,000
2000/05/11 506 510 485 491 770,000
2000/05/10 482 520 480 515 1,438,000
2000/05/09 470 482 465 482 750,000
2000/05/08 456 465 453 460 525,000
2000/05/02 445 449 432 441 295,000
2000/05/01 438 449 434 440 441,000
2000/04/28 425 429 414 418 225,000
2000/04/27 440 440 425 432 368,000
2000/04/26 441 458 439 445 1,063,000
2000/04/25 390 427 389 411 840,000
2000/04/24 379 390 379 385 257,000
2000/04/21 381 384 371 379 97,000
2000/04/20 389 390 380 384 157,000
2000/04/19 390 390 381 383 255,000
2000/04/18 380 380 369 370 188,000
2000/04/17 350 370 350 365 267,000
2000/04/14 390 390 375 385 769,000
2000/04/13 336 350 330 330 55,000
2000/04/12 332 340 326 340 48,000
2000/04/11 325 340 325 330 76,000
2000/04/10 338 340 325 325 28,000
2000/04/07 341 343 338 338 26,000
2000/04/06 343 350 337 339 53,000
2000/04/05 340 359 332 341 93,000
2000/04/04 346 346 336 341 72,000
2000/04/03 348 352 342 345 71,000
2000/03/31 352 356 352 353 48,000
2000/03/30 370 375 360 361 69,000
2000/03/29 355 380 355 378 277,000
2000/03/28 370 370 360 360 75,000
2000/03/27 352 381 352 370 195,000
2000/03/24 357 361 351 355 244,000
2000/03/23 365 375 351 360 282,000
2000/03/22 365 392 355 380 1,061,000
2000/03/21 305 384 304 375 1,062,000
2000/03/17 296 305 296 305 63,000
2000/03/16 292 300 290 300 46,000
2000/03/15 293 295 286 290 28,000
2000/03/14 288 295 287 291 31,000
2000/03/13 295 295 287 291 34,000
2000/03/10 300 300 287 287 105,000
2000/03/09 281 284 275 275 34,000
2000/03/08 282 282 280 280 12,000
2000/03/07 288 288 279 285 23,000
2000/03/06 299 299 273 278 44,000
2000/03/03 300 303 295 298 77,000
2000/03/02 298 300 296 299 73,000
2000/03/01 303 305 294 295 197,000
2000/02/29 266 305 266 293 247,000
2000/02/28 259 262 257 258 27,000
2000/02/25 247 252 220 250 84,000
2000/02/24 220 230 220 222 46,000
2000/02/23 221 231 220 230 14,000
2000/02/22 220 222 220 220 17,000
2000/02/21 232 232 225 225 38,000
2000/02/18 234 234 232 232 24,000
2000/02/17 234 235 232 234 36,000
2000/02/16 243 249 234 234 49,000
2000/02/15 240 249 239 240 38,000
2000/02/14 260 260 234 240 35,000
2000/02/10 255 256 250 256 35,000
2000/02/09 257 264 256 256 16,000
2000/02/08 262 265 256 256 26,000
2000/02/07 255 270 255 267 45,000
2000/02/04 257 269 255 255 38,000
2000/02/03 260 265 255 255 33,000
2000/02/02 265 269 255 269 17,000
2000/02/01 266 270 265 265 20,000
2000/01/31 261 265 252 265 37,000
2000/01/28 250 255 250 251 22,000
2000/01/27 252 255 250 250 22,000
2000/01/26 261 261 247 258 15,000
2000/01/25 270 270 261 261 18,000
2000/01/24 250 256 250 256 15,000
2000/01/21 252 252 246 248 20,000
2000/01/20 252 253 251 251 19,000
2000/01/19 259 264 251 257 25,000
2000/01/18 268 268 259 265 40,000
2000/01/17 255 255 250 253 39,000
2000/01/14 232 245 230 230 60,000
2000/01/13 224 237 220 227 69,000
2000/01/12 225 225 223 225 26,000
2000/01/11 226 231 225 230 12,000
2000/01/07 221 237 220 222 36,000
2000/01/06 229 229 221 221 29,000
2000/01/05 220 241 220 230 13,000
2000/01/04 227 227 220 220 18,000

このページの先頭へ