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 |
|---|---|---|---|---|---|
| 2003/12/30 | 458 | 469 | 458 | 462 | 138,000 |
| 2003/12/29 | 445 | 459 | 443 | 456 | 105,000 |
| 2003/12/26 | 432 | 443 | 430 | 441 | 69,000 |
| 2003/12/25 | 430 | 432 | 420 | 432 | 123,000 |
| 2003/12/24 | 436 | 440 | 433 | 433 | 73,000 |
| 2003/12/22 | 438 | 444 | 438 | 441 | 53,000 |
| 2003/12/19 | 440 | 442 | 435 | 438 | 49,000 |
| 2003/12/18 | 445 | 445 | 433 | 435 | 42,000 |
| 2003/12/17 | 450 | 450 | 442 | 444 | 49,000 |
| 2003/12/16 | 442 | 448 | 440 | 446 | 100,000 |
| 2003/12/15 | 430 | 455 | 430 | 450 | 180,000 |
| 2003/12/12 | 423 | 425 | 417 | 419 | 128,000 |
| 2003/12/11 | 416 | 416 | 406 | 415 | 34,000 |
| 2003/12/10 | 410 | 418 | 410 | 411 | 36,000 |
| 2003/12/09 | 415 | 415 | 408 | 415 | 40,000 |
| 2003/12/08 | 423 | 423 | 405 | 415 | 124,000 |
| 2003/12/05 | 432 | 435 | 428 | 429 | 38,000 |
| 2003/12/04 | 430 | 435 | 430 | 434 | 40,000 |
| 2003/12/03 | 432 | 442 | 431 | 437 | 77,000 |
| 2003/12/02 | 441 | 446 | 430 | 432 | 139,000 |
| 2003/12/01 | 410 | 417 | 408 | 416 | 96,000 |
| 2003/11/28 | 420 | 424 | 411 | 413 | 97,000 |
| 2003/11/27 | 420 | 425 | 420 | 423 | 45,000 |
| 2003/11/26 | 416 | 421 | 415 | 416 | 49,000 |
| 2003/11/25 | 423 | 428 | 407 | 411 | 99,000 |
| 2003/11/21 | 393 | 405 | 393 | 398 | 46,000 |
| 2003/11/20 | 387 | 401 | 387 | 398 | 46,000 |
| 2003/11/19 | 384 | 386 | 376 | 386 | 62,000 |
| 2003/11/18 | 363 | 389 | 354 | 385 | 95,000 |
| 2003/11/17 | 395 | 400 | 378 | 378 | 151,000 |
| 2003/11/14 | 431 | 433 | 415 | 415 | 85,000 |
| 2003/11/13 | 434 | 440 | 432 | 436 | 88,000 |
| 2003/11/12 | 440 | 442 | 430 | 434 | 69,000 |
| 2003/11/11 | 457 | 458 | 432 | 445 | 94,000 |
| 2003/11/10 | 455 | 463 | 455 | 463 | 62,000 |
| 2003/11/07 | 455 | 458 | 454 | 455 | 44,000 |
| 2003/11/06 | 459 | 462 | 452 | 453 | 48,000 |
| 2003/11/05 | 458 | 460 | 451 | 458 | 47,000 |
| 2003/11/04 | 461 | 466 | 457 | 460 | 61,000 |
| 2003/10/31 | 461 | 462 | 452 | 459 | 27,000 |
| 2003/10/30 | 465 | 465 | 456 | 458 | 61,000 |
| 2003/10/29 | 460 | 465 | 458 | 463 | 68,000 |
| 2003/10/28 | 460 | 464 | 453 | 456 | 16,000 |
| 2003/10/27 | 460 | 465 | 458 | 458 | 38,000 |
| 2003/10/24 | 459 | 469 | 448 | 465 | 96,000 |
| 2003/10/23 | 471 | 471 | 450 | 455 | 136,000 |
| 2003/10/22 | 470 | 490 | 470 | 480 | 624,000 |
| 2003/10/21 | 465 | 465 | 460 | 461 | 142,000 |
| 2003/10/20 | 452 | 463 | 448 | 460 | 105,000 |
| 2003/10/17 | 446 | 451 | 443 | 446 | 70,000 |
| 2003/10/16 | 454 | 454 | 445 | 450 | 41,000 |
| 2003/10/15 | 455 | 458 | 449 | 450 | 82,000 |
| 2003/10/14 | 455 | 463 | 455 | 456 | 63,000 |
| 2003/10/10 | 445 | 460 | 445 | 458 | 96,000 |
| 2003/10/09 | 440 | 445 | 437 | 443 | 64,000 |
| 2003/10/08 | 454 | 455 | 440 | 440 | 189,000 |
| 2003/10/07 | 466 | 466 | 455 | 459 | 67,000 |
| 2003/10/06 | 464 | 470 | 462 | 464 | 105,000 |
| 2003/10/03 | 455 | 462 | 448 | 462 | 116,000 |
| 2003/10/02 | 454 | 462 | 452 | 456 | 77,000 |
| 2003/10/01 | 450 | 456 | 450 | 452 | 77,000 |
| 2003/09/30 | 455 | 460 | 454 | 457 | 53,000 |
| 2003/09/29 | 465 | 466 | 450 | 450 | 66,000 |
| 2003/09/26 | 450 | 465 | 438 | 465 | 82,000 |
| 2003/09/25 | 442 | 459 | 437 | 455 | 88,000 |
| 2003/09/24 | 468 | 470 | 460 | 460 | 95,000 |
| 2003/09/22 | 480 | 480 | 469 | 471 | 62,000 |
| 2003/09/19 | 480 | 488 | 480 | 480 | 124,000 |
| 2003/09/18 | 482 | 482 | 475 | 479 | 44,000 |
| 2003/09/17 | 498 | 498 | 480 | 482 | 193,000 |
| 2003/09/16 | 469 | 498 | 465 | 498 | 343,000 |
| 2003/09/12 | 466 | 469 | 460 | 469 | 132,000 |
| 2003/09/11 | 469 | 469 | 460 | 461 | 53,000 |
| 2003/09/10 | 466 | 471 | 463 | 470 | 118,000 |
| 2003/09/09 | 470 | 472 | 465 | 469 | 76,000 |
| 2003/09/08 | 466 | 473 | 465 | 473 | 69,000 |
| 2003/09/05 | 470 | 476 | 460 | 476 | 134,000 |
| 2003/09/04 | 464 | 478 | 464 | 467 | 95,000 |
| 2003/09/03 | 470 | 474 | 463 | 465 | 87,000 |
| 2003/09/02 | 480 | 480 | 470 | 472 | 114,000 |
| 2003/09/01 | 454 | 480 | 454 | 480 | 341,000 |
| 2003/08/29 | 455 | 463 | 445 | 449 | 250,000 |
| 2003/08/28 | 465 | 468 | 448 | 454 | 355,000 |
| 2003/08/27 | 479 | 481 | 469 | 469 | 202,000 |
| 2003/08/26 | 490 | 490 | 481 | 484 | 250,000 |
| 2003/08/25 | 466 | 489 | 464 | 485 | 564,000 |
| 2003/08/22 | 471 | 473 | 460 | 468 | 338,000 |
| 2003/08/21 | 475 | 478 | 471 | 477 | 255,000 |
| 2003/08/20 | 474 | 485 | 466 | 478 | 1,160,000 |
| 2003/08/19 | 442 | 444 | 435 | 443 | 237,000 |
| 2003/08/18 | 420 | 440 | 416 | 439 | 372,000 |
| 2003/08/15 | 425 | 425 | 417 | 420 | 69,000 |
| 2003/08/14 | 428 | 428 | 420 | 424 | 100,000 |
| 2003/08/13 | 410 | 427 | 410 | 427 | 113,000 |
| 2003/08/12 | 417 | 417 | 405 | 407 | 84,000 |
| 2003/08/11 | 432 | 432 | 417 | 417 | 161,000 |
| 2003/08/08 | 413 | 424 | 412 | 424 | 162,000 |
| 2003/08/07 | 406 | 415 | 403 | 410 | 95,000 |
| 2003/08/06 | 408 | 409 | 400 | 408 | 216,000 |
| 2003/08/05 | 426 | 429 | 410 | 415 | 266,000 |
| 2003/08/04 | 425 | 452 | 420 | 436 | 1,251,000 |
| 2003/08/01 | 399 | 418 | 398 | 417 | 1,055,000 |
| 2003/07/31 | 385 | 404 | 385 | 389 | 368,000 |
| 2003/07/30 | 381 | 381 | 371 | 375 | 149,000 |
| 2003/07/29 | 390 | 390 | 370 | 380 | 113,000 |
| 2003/07/28 | 365 | 390 | 358 | 380 | 164,000 |
| 2003/07/25 | 358 | 366 | 357 | 358 | 62,000 |
| 2003/07/24 | 355 | 360 | 353 | 353 | 81,000 |
| 2003/07/23 | 347 | 353 | 346 | 353 | 33,000 |
| 2003/07/22 | 349 | 351 | 343 | 343 | 32,000 |
| 2003/07/18 | 341 | 352 | 338 | 347 | 79,000 |
| 2003/07/17 | 359 | 359 | 342 | 346 | 107,000 |
| 2003/07/16 | 380 | 382 | 365 | 369 | 76,000 |
| 2003/07/15 | 382 | 385 | 376 | 380 | 119,000 |
| 2003/07/14 | 385 | 385 | 377 | 380 | 109,000 |
| 2003/07/11 | 383 | 386 | 383 | 385 | 98,000 |
| 2003/07/10 | 396 | 398 | 391 | 393 | 135,000 |
| 2003/07/09 | 394 | 395 | 383 | 395 | 155,000 |
| 2003/07/08 | 405 | 408 | 391 | 392 | 332,000 |
| 2003/07/07 | 399 | 405 | 391 | 402 | 515,000 |
| 2003/07/04 | 379 | 399 | 375 | 394 | 1,090,000 |
| 2003/07/03 | 358 | 376 | 351 | 368 | 547,000 |
| 2003/07/02 | 359 | 360 | 355 | 355 | 166,000 |
| 2003/07/01 | 359 | 362 | 350 | 353 | 124,000 |
| 2003/06/30 | 356 | 365 | 345 | 354 | 298,000 |
| 2003/06/27 | 348 | 365 | 345 | 358 | 324,000 |
| 2003/06/26 | 360 | 360 | 339 | 343 | 237,000 |
| 2003/06/25 | 341 | 360 | 341 | 360 | 256,000 |
| 2003/06/24 | 335 | 338 | 335 | 338 | 32,000 |
| 2003/06/23 | 337 | 341 | 336 | 336 | 86,000 |
| 2003/06/20 | 325 | 340 | 325 | 336 | 82,000 |
| 2003/06/19 | 327 | 330 | 327 | 328 | 16,000 |
| 2003/06/18 | 327 | 329 | 324 | 324 | 61,000 |
| 2003/06/17 | 330 | 332 | 328 | 328 | 46,000 |
| 2003/06/16 | 331 | 332 | 324 | 324 | 51,000 |
| 2003/06/13 | 332 | 335 | 331 | 332 | 134,000 |
| 2003/06/12 | 336 | 338 | 333 | 335 | 54,000 |
| 2003/06/11 | 338 | 349 | 338 | 338 | 190,000 |
| 2003/06/10 | 336 | 336 | 330 | 334 | 75,000 |
| 2003/06/09 | 342 | 345 | 337 | 337 | 96,000 |
| 2003/06/06 | 330 | 345 | 330 | 343 | 123,000 |
| 2003/06/05 | 331 | 332 | 327 | 328 | 40,000 |
| 2003/06/04 | 328 | 329 | 326 | 326 | 54,000 |
| 2003/06/03 | 330 | 330 | 320 | 326 | 80,000 |
| 2003/06/02 | 326 | 330 | 325 | 328 | 38,000 |
| 2003/05/30 | 330 | 333 | 323 | 326 | 33,000 |
| 2003/05/29 | 331 | 333 | 325 | 333 | 68,000 |
| 2003/05/28 | 333 | 333 | 321 | 326 | 55,000 |
| 2003/05/27 | 334 | 336 | 316 | 335 | 109,000 |
| 2003/05/26 | 339 | 344 | 335 | 336 | 168,000 |
| 2003/05/23 | 334 | 362 | 328 | 354 | 511,000 |
| 2003/05/22 | 327 | 331 | 325 | 327 | 167,000 |
| 2003/05/21 | 315 | 323 | 315 | 320 | 68,000 |
| 2003/05/20 | 315 | 317 | 313 | 314 | 42,000 |
| 2003/05/19 | 316 | 319 | 312 | 315 | 53,000 |
| 2003/05/16 | 318 | 318 | 315 | 315 | 38,000 |
| 2003/05/15 | 317 | 320 | 314 | 319 | 78,000 |
| 2003/05/14 | 314 | 318 | 311 | 316 | 56,000 |
| 2003/05/13 | 323 | 323 | 314 | 314 | 133,000 |
| 2003/05/12 | 326 | 330 | 312 | 315 | 182,000 |
| 2003/05/09 | 305 | 323 | 304 | 322 | 490,000 |
| 2003/05/08 | 295 | 295 | 291 | 292 | 36,000 |
| 2003/05/07 | 292 | 295 | 291 | 295 | 68,000 |
| 2003/05/06 | 292 | 296 | 291 | 291 | 86,000 |
| 2003/05/02 | 287 | 291 | 287 | 291 | 30,000 |
| 2003/05/01 | 290 | 291 | 289 | 289 | 16,000 |
| 2003/04/30 | 289 | 292 | 286 | 287 | 132,000 |
| 2003/04/28 | 286 | 290 | 283 | 288 | 83,000 |
| 2003/04/25 | 283 | 283 | 277 | 277 | 30,000 |
| 2003/04/24 | 286 | 286 | 281 | 282 | 17,000 |
| 2003/04/23 | 291 | 291 | 280 | 285 | 38,000 |
| 2003/04/22 | 294 | 294 | 291 | 291 | 62,000 |
| 2003/04/21 | 293 | 295 | 292 | 294 | 45,000 |
| 2003/04/18 | 290 | 295 | 290 | 294 | 50,000 |
| 2003/04/17 | 293 | 293 | 288 | 288 | 31,000 |
| 2003/04/16 | 285 | 295 | 285 | 294 | 82,000 |
| 2003/04/15 | 278 | 283 | 278 | 283 | 26,000 |
| 2003/04/14 | 284 | 286 | 275 | 277 | 26,000 |
| 2003/04/11 | 285 | 285 | 278 | 285 | 56,000 |
| 2003/04/10 | 297 | 297 | 285 | 287 | 45,000 |
| 2003/04/09 | 294 | 295 | 285 | 295 | 70,000 |
| 2003/04/08 | 295 | 295 | 282 | 290 | 52,000 |
| 2003/04/07 | 301 | 302 | 293 | 297 | 119,000 |
| 2003/04/04 | 277 | 307 | 277 | 307 | 171,000 |
| 2003/04/03 | 286 | 289 | 273 | 277 | 115,000 |
| 2003/04/02 | 279 | 281 | 273 | 281 | 140,000 |
| 2003/04/01 | 251 | 279 | 251 | 277 | 95,000 |
| 2003/03/31 | 269 | 269 | 258 | 258 | 16,000 |
| 2003/03/28 | 269 | 270 | 265 | 267 | 26,000 |
| 2003/03/27 | 266 | 270 | 265 | 270 | 38,000 |
| 2003/03/26 | 263 | 265 | 257 | 265 | 42,000 |
| 2003/03/25 | 257 | 263 | 253 | 263 | 33,000 |
| 2003/03/24 | 263 | 268 | 263 | 267 | 29,000 |
| 2003/03/20 | 254 | 260 | 253 | 260 | 30,000 |
| 2003/03/19 | 253 | 255 | 250 | 255 | 41,000 |
| 2003/03/18 | 251 | 255 | 251 | 255 | 25,000 |
| 2003/03/17 | 251 | 255 | 250 | 251 | 23,000 |
| 2003/03/14 | 262 | 262 | 252 | 256 | 130,000 |
| 2003/03/13 | 244 | 247 | 242 | 247 | 17,000 |
| 2003/03/12 | 236 | 245 | 236 | 244 | 34,000 |
| 2003/03/11 | 242 | 245 | 242 | 242 | 40,000 |
| 2003/03/10 | 244 | 246 | 242 | 245 | 32,000 |
| 2003/03/07 | 259 | 260 | 254 | 254 | 44,000 |
| 2003/03/06 | 257 | 260 | 257 | 258 | 47,000 |
| 2003/03/05 | 255 | 257 | 251 | 256 | 15,000 |
| 2003/03/04 | 255 | 260 | 248 | 258 | 51,000 |
| 2003/03/03 | 253 | 257 | 251 | 256 | 30,000 |
| 2003/02/28 | 250 | 253 | 250 | 250 | 20,000 |
| 2003/02/27 | 241 | 250 | 240 | 250 | 27,000 |
| 2003/02/26 | 240 | 243 | 240 | 242 | 19,000 |
| 2003/02/25 | 252 | 252 | 245 | 245 | 57,000 |
| 2003/02/24 | 257 | 257 | 249 | 250 | 66,000 |
| 2003/02/21 | 256 | 261 | 256 | 260 | 30,000 |
| 2003/02/20 | 263 | 264 | 256 | 256 | 28,000 |
| 2003/02/19 | 263 | 270 | 260 | 263 | 72,000 |
| 2003/02/18 | 261 | 263 | 258 | 263 | 15,000 |
| 2003/02/17 | 263 | 264 | 257 | 261 | 72,000 |
| 2003/02/14 | 260 | 261 | 258 | 259 | 48,000 |
| 2003/02/13 | 264 | 264 | 259 | 260 | 55,000 |
| 2003/02/12 | 255 | 261 | 255 | 260 | 94,000 |
| 2003/02/10 | 255 | 256 | 252 | 256 | 24,000 |
| 2003/02/07 | 254 | 255 | 249 | 255 | 33,000 |
| 2003/02/06 | 256 | 257 | 250 | 255 | 55,000 |
| 2003/02/05 | 253 | 257 | 252 | 255 | 39,000 |
| 2003/02/04 | 255 | 255 | 250 | 255 | 24,000 |
| 2003/02/03 | 238 | 251 | 235 | 250 | 29,000 |
| 2003/01/31 | 244 | 244 | 238 | 238 | 38,000 |
| 2003/01/30 | 246 | 246 | 244 | 244 | 15,000 |
| 2003/01/29 | 253 | 253 | 242 | 242 | 33,000 |
| 2003/01/28 | 250 | 253 | 250 | 253 | 33,000 |
| 2003/01/27 | 251 | 252 | 246 | 252 | 29,000 |
| 2003/01/24 | 256 | 256 | 251 | 252 | 43,000 |
| 2003/01/23 | 246 | 253 | 242 | 253 | 42,000 |
| 2003/01/22 | 255 | 257 | 251 | 251 | 38,000 |
| 2003/01/21 | 247 | 258 | 246 | 255 | 84,000 |
| 2003/01/20 | 240 | 245 | 240 | 243 | 62,000 |
| 2003/01/17 | 236 | 246 | 236 | 241 | 81,000 |
| 2003/01/16 | 240 | 240 | 235 | 238 | 33,000 |
| 2003/01/15 | 232 | 240 | 232 | 240 | 48,000 |
| 2003/01/14 | 230 | 233 | 229 | 231 | 21,000 |
| 2003/01/10 | 229 | 232 | 228 | 231 | 24,000 |
| 2003/01/09 | 229 | 232 | 223 | 232 | 19,000 |
| 2003/01/08 | 233 | 233 | 228 | 229 | 22,000 |
| 2003/01/07 | 232 | 235 | 227 | 234 | 25,000 |
| 2003/01/06 | 228 | 233 | 228 | 233 | 5,000 |