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 |
|---|---|---|---|---|---|
| 2002/12/30 | 225 | 228 | 225 | 228 | 15,000 |
| 2002/12/27 | 225 | 233 | 225 | 232 | 34,000 |
| 2002/12/26 | 214 | 230 | 214 | 227 | 27,000 |
| 2002/12/25 | 216 | 220 | 210 | 214 | 64,000 |
| 2002/12/24 | 216 | 217 | 211 | 215 | 97,000 |
| 2002/12/20 | 212 | 212 | 211 | 211 | 77,000 |
| 2002/12/19 | 203 | 210 | 202 | 210 | 73,000 |
| 2002/12/18 | 210 | 214 | 205 | 207 | 68,000 |
| 2002/12/17 | 219 | 219 | 211 | 211 | 56,000 |
| 2002/12/16 | 212 | 216 | 212 | 212 | 46,000 |
| 2002/12/13 | 223 | 223 | 215 | 217 | 94,000 |
| 2002/12/12 | 224 | 226 | 220 | 221 | 50,000 |
| 2002/12/11 | 232 | 233 | 225 | 225 | 39,000 |
| 2002/12/10 | 223 | 227 | 222 | 227 | 38,000 |
| 2002/12/09 | 220 | 226 | 220 | 226 | 33,000 |
| 2002/12/06 | 234 | 234 | 218 | 224 | 42,000 |
| 2002/12/05 | 234 | 239 | 233 | 234 | 46,000 |
| 2002/12/04 | 240 | 240 | 236 | 237 | 42,000 |
| 2002/12/03 | 243 | 247 | 240 | 244 | 70,000 |
| 2002/12/02 | 240 | 240 | 236 | 236 | 37,000 |
| 2002/11/29 | 231 | 240 | 231 | 235 | 53,000 |
| 2002/11/28 | 228 | 235 | 228 | 233 | 34,000 |
| 2002/11/27 | 219 | 230 | 219 | 226 | 44,000 |
| 2002/11/26 | 234 | 234 | 224 | 229 | 44,000 |
| 2002/11/25 | 236 | 236 | 230 | 234 | 92,000 |
| 2002/11/22 | 220 | 223 | 202 | 221 | 65,000 |
| 2002/11/21 | 216 | 216 | 209 | 214 | 18,000 |
| 2002/11/20 | 195 | 218 | 193 | 216 | 67,000 |
| 2002/11/19 | 200 | 201 | 195 | 195 | 45,000 |
| 2002/11/18 | 216 | 218 | 207 | 211 | 37,000 |
| 2002/11/15 | 225 | 227 | 223 | 226 | 26,000 |
| 2002/11/14 | 230 | 232 | 222 | 225 | 31,000 |
| 2002/11/13 | 233 | 233 | 230 | 230 | 20,000 |
| 2002/11/12 | 234 | 238 | 234 | 238 | 17,000 |
| 2002/11/11 | 243 | 244 | 239 | 241 | 27,000 |
| 2002/11/08 | 244 | 245 | 240 | 245 | 23,000 |
| 2002/11/07 | 245 | 245 | 240 | 245 | 14,000 |
| 2002/11/06 | 246 | 250 | 245 | 245 | 39,000 |
| 2002/11/05 | 243 | 246 | 242 | 246 | 22,000 |
| 2002/11/01 | 242 | 243 | 241 | 243 | 7,000 |
| 2002/10/31 | 247 | 248 | 241 | 241 | 37,000 |
| 2002/10/30 | 239 | 247 | 239 | 247 | 18,000 |
| 2002/10/29 | 238 | 244 | 237 | 237 | 15,000 |
| 2002/10/28 | 240 | 246 | 238 | 246 | 15,000 |
| 2002/10/25 | 245 | 245 | 240 | 245 | 40,000 |
| 2002/10/24 | 241 | 241 | 233 | 241 | 19,000 |
| 2002/10/23 | 241 | 244 | 237 | 242 | 22,000 |
| 2002/10/22 | 253 | 253 | 230 | 240 | 45,000 |
| 2002/10/21 | 245 | 252 | 245 | 252 | 50,000 |
| 2002/10/18 | 243 | 248 | 243 | 248 | 31,000 |
| 2002/10/17 | 248 | 248 | 243 | 243 | 23,000 |
| 2002/10/16 | 251 | 251 | 248 | 248 | 24,000 |
| 2002/10/15 | 245 | 251 | 245 | 246 | 27,000 |
| 2002/10/11 | 238 | 245 | 231 | 245 | 37,000 |
| 2002/10/10 | 225 | 230 | 225 | 230 | 67,000 |
| 2002/10/09 | 237 | 239 | 225 | 225 | 18,000 |
| 2002/10/08 | 235 | 240 | 235 | 239 | 37,000 |
| 2002/10/07 | 249 | 250 | 239 | 239 | 33,000 |
| 2002/10/04 | 252 | 252 | 252 | 252 | 4,000 |
| 2002/10/03 | 260 | 260 | 255 | 255 | 23,000 |
| 2002/10/02 | 257 | 259 | 255 | 259 | 32,000 |
| 2002/10/01 | 268 | 268 | 260 | 262 | 17,000 |
| 2002/09/30 | 270 | 270 | 263 | 270 | 25,000 |
| 2002/09/27 | 265 | 269 | 265 | 268 | 37,000 |
| 2002/09/26 | 272 | 272 | 267 | 267 | 26,000 |
| 2002/09/25 | 269 | 272 | 269 | 270 | 37,000 |
| 2002/09/24 | 266 | 270 | 264 | 270 | 57,000 |
| 2002/09/20 | 265 | 266 | 261 | 265 | 46,000 |
| 2002/09/19 | 261 | 273 | 261 | 267 | 60,000 |
| 2002/09/18 | 260 | 265 | 260 | 265 | 41,000 |
| 2002/09/17 | 257 | 262 | 256 | 262 | 33,000 |
| 2002/09/13 | 247 | 255 | 247 | 250 | 144,000 |
| 2002/09/12 | 262 | 262 | 256 | 256 | 30,000 |
| 2002/09/11 | 260 | 265 | 258 | 258 | 35,000 |
| 2002/09/10 | 257 | 262 | 257 | 260 | 28,000 |
| 2002/09/09 | 255 | 257 | 251 | 257 | 24,000 |
| 2002/09/06 | 249 | 249 | 243 | 245 | 41,000 |
| 2002/09/05 | 250 | 260 | 246 | 256 | 70,000 |
| 2002/09/04 | 247 | 250 | 243 | 246 | 68,000 |
| 2002/09/03 | 269 | 269 | 257 | 257 | 58,000 |
| 2002/09/02 | 275 | 275 | 265 | 265 | 59,000 |
| 2002/08/30 | 278 | 278 | 269 | 274 | 38,000 |
| 2002/08/29 | 277 | 279 | 273 | 274 | 19,000 |
| 2002/08/28 | 288 | 289 | 279 | 285 | 52,000 |
| 2002/08/27 | 288 | 288 | 282 | 283 | 60,000 |
| 2002/08/26 | 282 | 289 | 282 | 289 | 53,000 |
| 2002/08/23 | 292 | 292 | 285 | 285 | 45,000 |
| 2002/08/22 | 290 | 290 | 284 | 287 | 43,000 |
| 2002/08/21 | 291 | 292 | 284 | 287 | 102,000 |
| 2002/08/20 | 281 | 283 | 270 | 271 | 28,000 |
| 2002/08/19 | 290 | 290 | 275 | 280 | 24,000 |
| 2002/08/16 | 292 | 292 | 287 | 291 | 31,000 |
| 2002/08/15 | 284 | 290 | 278 | 285 | 34,000 |
| 2002/08/14 | 273 | 279 | 273 | 276 | 23,000 |
| 2002/08/13 | 267 | 271 | 261 | 271 | 26,000 |
| 2002/08/12 | 275 | 277 | 263 | 269 | 24,000 |
| 2002/08/09 | 275 | 275 | 264 | 275 | 48,000 |
| 2002/08/08 | 266 | 272 | 265 | 270 | 16,000 |
| 2002/08/07 | 265 | 268 | 265 | 265 | 6,000 |
| 2002/08/06 | 272 | 272 | 260 | 261 | 17,000 |
| 2002/08/05 | 269 | 270 | 266 | 270 | 30,000 |
| 2002/08/02 | 275 | 278 | 272 | 272 | 20,000 |
| 2002/08/01 | 278 | 278 | 272 | 277 | 21,000 |
| 2002/07/31 | 278 | 278 | 278 | 278 | 2,000 |
| 2002/07/30 | 276 | 279 | 276 | 276 | 12,000 |
| 2002/07/29 | 281 | 281 | 271 | 271 | 27,000 |
| 2002/07/26 | 280 | 280 | 271 | 271 | 30,000 |
| 2002/07/25 | 287 | 292 | 282 | 282 | 30,000 |
| 2002/07/24 | 286 | 286 | 277 | 277 | 28,000 |
| 2002/07/23 | 291 | 293 | 291 | 291 | 12,000 |
| 2002/07/22 | 286 | 292 | 281 | 292 | 29,000 |
| 2002/07/19 | 287 | 290 | 284 | 290 | 18,000 |
| 2002/07/18 | 287 | 300 | 281 | 298 | 54,000 |
| 2002/07/17 | 273 | 275 | 266 | 275 | 33,000 |
| 2002/07/16 | 280 | 280 | 274 | 274 | 41,000 |
| 2002/07/15 | 286 | 288 | 280 | 280 | 21,000 |
| 2002/07/12 | 287 | 291 | 283 | 283 | 75,000 |
| 2002/07/11 | 292 | 294 | 290 | 290 | 22,000 |
| 2002/07/10 | 294 | 302 | 289 | 302 | 23,000 |
| 2002/07/09 | 284 | 294 | 284 | 291 | 31,000 |
| 2002/07/08 | 308 | 308 | 293 | 293 | 10,000 |
| 2002/07/05 | 300 | 305 | 300 | 300 | 38,000 |
| 2002/07/04 | 305 | 305 | 297 | 297 | 14,000 |
| 2002/07/03 | 294 | 307 | 293 | 307 | 67,000 |
| 2002/07/02 | 290 | 295 | 286 | 295 | 51,000 |
| 2002/07/01 | 278 | 286 | 276 | 286 | 28,000 |
| 2002/06/28 | 276 | 290 | 276 | 281 | 30,000 |
| 2002/06/27 | 276 | 280 | 276 | 276 | 11,000 |
| 2002/06/26 | 285 | 289 | 276 | 276 | 23,000 |
| 2002/06/25 | 288 | 290 | 286 | 290 | 30,000 |
| 2002/06/24 | 284 | 284 | 271 | 276 | 32,000 |
| 2002/06/21 | 285 | 285 | 283 | 285 | 14,000 |
| 2002/06/20 | 280 | 290 | 280 | 285 | 29,000 |
| 2002/06/19 | 295 | 295 | 283 | 285 | 29,000 |
| 2002/06/18 | 290 | 295 | 290 | 290 | 18,000 |
| 2002/06/17 | 298 | 298 | 287 | 288 | 40,000 |
| 2002/06/14 | 305 | 305 | 298 | 299 | 126,000 |
| 2002/06/13 | 312 | 312 | 304 | 305 | 28,000 |
| 2002/06/12 | 311 | 315 | 307 | 314 | 23,000 |
| 2002/06/11 | 313 | 315 | 313 | 315 | 16,000 |
| 2002/06/10 | 323 | 323 | 315 | 315 | 31,000 |
| 2002/06/07 | 321 | 322 | 319 | 320 | 51,000 |
| 2002/06/06 | 320 | 320 | 315 | 318 | 50,000 |
| 2002/06/05 | 325 | 325 | 317 | 319 | 30,000 |
| 2002/06/04 | 321 | 334 | 315 | 315 | 72,000 |
| 2002/06/03 | 326 | 329 | 314 | 321 | 64,000 |
| 2002/05/31 | 324 | 331 | 324 | 325 | 31,000 |
| 2002/05/30 | 322 | 334 | 321 | 334 | 71,000 |
| 2002/05/29 | 334 | 334 | 323 | 332 | 82,000 |
| 2002/05/28 | 332 | 336 | 331 | 335 | 53,000 |
| 2002/05/27 | 345 | 346 | 336 | 342 | 127,000 |
| 2002/05/24 | 325 | 357 | 321 | 346 | 251,000 |
| 2002/05/23 | 315 | 317 | 312 | 316 | 83,000 |
| 2002/05/22 | 310 | 313 | 304 | 312 | 70,000 |
| 2002/05/21 | 310 | 310 | 308 | 310 | 45,000 |
| 2002/05/20 | 305 | 309 | 304 | 308 | 52,000 |
| 2002/05/17 | 301 | 305 | 300 | 301 | 34,000 |
| 2002/05/16 | 298 | 300 | 297 | 300 | 16,000 |
| 2002/05/15 | 301 | 301 | 297 | 298 | 23,000 |
| 2002/05/14 | 297 | 300 | 295 | 300 | 18,000 |
| 2002/05/13 | 296 | 297 | 295 | 297 | 10,000 |
| 2002/05/10 | 295 | 299 | 295 | 295 | 16,000 |
| 2002/05/09 | 299 | 301 | 297 | 299 | 16,000 |
| 2002/05/08 | 293 | 297 | 293 | 294 | 17,000 |
| 2002/05/07 | 294 | 296 | 294 | 296 | 14,000 |
| 2002/05/02 | 300 | 303 | 299 | 303 | 32,000 |
| 2002/05/01 | 302 | 304 | 300 | 301 | 30,000 |
| 2002/04/30 | 305 | 307 | 300 | 301 | 25,000 |
| 2002/04/26 | 304 | 304 | 290 | 302 | 49,000 |
| 2002/04/25 | 307 | 307 | 304 | 304 | 28,000 |
| 2002/04/24 | 305 | 305 | 298 | 302 | 66,000 |
| 2002/04/23 | 303 | 305 | 303 | 304 | 39,000 |
| 2002/04/22 | 305 | 305 | 299 | 303 | 18,000 |
| 2002/04/19 | 300 | 302 | 298 | 301 | 24,000 |
| 2002/04/18 | 305 | 305 | 298 | 300 | 19,000 |
| 2002/04/17 | 305 | 306 | 303 | 305 | 18,000 |
| 2002/04/16 | 291 | 300 | 291 | 300 | 15,000 |
| 2002/04/15 | 292 | 299 | 288 | 293 | 10,000 |
| 2002/04/12 | 296 | 299 | 290 | 293 | 22,000 |
| 2002/04/11 | 310 | 310 | 301 | 302 | 26,000 |
| 2002/04/10 | 299 | 305 | 298 | 305 | 56,000 |
| 2002/04/09 | 305 | 305 | 300 | 300 | 44,000 |
| 2002/04/08 | 308 | 308 | 305 | 305 | 33,000 |
| 2002/04/05 | 300 | 305 | 300 | 304 | 28,000 |
| 2002/04/04 | 292 | 303 | 292 | 302 | 43,000 |
| 2002/04/03 | 287 | 295 | 285 | 287 | 25,000 |
| 2002/04/02 | 281 | 291 | 275 | 290 | 26,000 |
| 2002/04/01 | 292 | 298 | 280 | 281 | 20,000 |
| 2002/03/29 | 298 | 299 | 295 | 295 | 60,000 |
| 2002/03/28 | 308 | 308 | 300 | 304 | 26,000 |
| 2002/03/27 | 297 | 309 | 297 | 309 | 64,000 |
| 2002/03/26 | 295 | 296 | 295 | 296 | 12,000 |
| 2002/03/25 | 300 | 300 | 295 | 296 | 34,000 |
| 2002/03/22 | 296 | 298 | 295 | 297 | 24,000 |
| 2002/03/20 | 300 | 300 | 295 | 299 | 45,000 |
| 2002/03/19 | 300 | 300 | 296 | 300 | 73,000 |
| 2002/03/18 | 296 | 300 | 295 | 295 | 25,000 |
| 2002/03/15 | 291 | 295 | 291 | 295 | 24,000 |
| 2002/03/14 | 293 | 293 | 290 | 292 | 23,000 |
| 2002/03/13 | 300 | 302 | 298 | 298 | 45,000 |
| 2002/03/12 | 302 | 306 | 302 | 302 | 27,000 |
| 2002/03/11 | 308 | 310 | 301 | 301 | 59,000 |
| 2002/03/08 | 303 | 308 | 299 | 308 | 172,000 |
| 2002/03/07 | 305 | 308 | 300 | 304 | 92,000 |
| 2002/03/06 | 301 | 308 | 300 | 304 | 35,000 |
| 2002/03/05 | 317 | 318 | 305 | 305 | 80,000 |
| 2002/03/04 | 306 | 315 | 303 | 315 | 123,000 |
| 2002/03/01 | 283 | 292 | 283 | 292 | 100,000 |
| 2002/02/28 | 285 | 288 | 275 | 275 | 87,000 |
| 2002/02/27 | 265 | 285 | 265 | 285 | 86,000 |
| 2002/02/26 | 263 | 270 | 260 | 268 | 59,000 |
| 2002/02/25 | 264 | 264 | 257 | 259 | 25,000 |
| 2002/02/22 | 264 | 264 | 259 | 260 | 30,000 |
| 2002/02/21 | 260 | 263 | 260 | 263 | 14,000 |
| 2002/02/20 | 250 | 260 | 250 | 256 | 31,000 |
| 2002/02/19 | 261 | 261 | 250 | 252 | 10,000 |
| 2002/02/18 | 256 | 260 | 256 | 260 | 22,000 |
| 2002/02/15 | 254 | 259 | 254 | 256 | 11,000 |
| 2002/02/14 | 263 | 267 | 252 | 252 | 47,000 |
| 2002/02/13 | 242 | 258 | 242 | 258 | 42,000 |
| 2002/02/12 | 234 | 242 | 234 | 242 | 10,000 |
| 2002/02/08 | 232 | 235 | 230 | 234 | 44,000 |
| 2002/02/07 | 236 | 236 | 230 | 230 | 13,000 |
| 2002/02/06 | 228 | 235 | 228 | 235 | 24,000 |
| 2002/02/05 | 230 | 233 | 228 | 228 | 20,000 |
| 2002/02/04 | 240 | 240 | 231 | 235 | 26,000 |
| 2002/02/01 | 243 | 248 | 240 | 243 | 42,000 |
| 2002/01/31 | 242 | 250 | 240 | 250 | 13,000 |
| 2002/01/30 | 243 | 243 | 237 | 240 | 22,000 |
| 2002/01/29 | 250 | 250 | 245 | 248 | 24,000 |
| 2002/01/28 | 248 | 249 | 245 | 245 | 17,000 |
| 2002/01/25 | 244 | 245 | 238 | 241 | 34,000 |
| 2002/01/24 | 233 | 239 | 230 | 239 | 33,000 |
| 2002/01/23 | 244 | 244 | 230 | 230 | 24,000 |
| 2002/01/22 | 250 | 250 | 236 | 244 | 41,000 |
| 2002/01/21 | 245 | 247 | 241 | 246 | 35,000 |
| 2002/01/18 | 231 | 241 | 231 | 241 | 35,000 |
| 2002/01/17 | 233 | 235 | 231 | 231 | 20,000 |
| 2002/01/16 | 225 | 229 | 224 | 229 | 16,000 |
| 2002/01/15 | 240 | 240 | 220 | 225 | 93,000 |
| 2002/01/11 | 252 | 252 | 240 | 241 | 36,000 |
| 2002/01/10 | 245 | 249 | 241 | 242 | 37,000 |
| 2002/01/09 | 250 | 252 | 245 | 246 | 26,000 |
| 2002/01/08 | 254 | 255 | 250 | 251 | 38,000 |
| 2002/01/07 | 255 | 255 | 250 | 254 | 24,000 |
| 2002/01/04 | 247 | 255 | 246 | 255 | 11,000 |