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
2004/12/30 378 383 378 382 192,000
2004/12/29 376 376 372 376 268,000
2004/12/28 376 377 373 373 232,000
2004/12/27 377 377 372 373 267,000
2004/12/24 363 370 363 367 313,000
2004/12/22 355 358 354 355 174,000
2004/12/21 348 352 348 350 241,000
2004/12/20 347 350 342 343 230,000
2004/12/17 345 348 344 347 157,000
2004/12/16 347 347 344 345 104,000
2004/12/15 350 356 347 348 117,000
2004/12/14 349 353 347 352 89,000
2004/12/13 354 354 348 348 126,000
2004/12/10 351 353 350 353 183,000
2004/12/09 355 357 351 353 146,000
2004/12/08 355 356 352 355 165,000
2004/12/07 363 364 356 357 183,000
2004/12/06 363 364 359 363 175,000
2004/12/03 358 361 351 359 210,000
2004/12/02 353 359 350 357 210,000
2004/12/01 355 355 350 352 124,000
2004/11/30 366 366 353 355 306,000
2004/11/29 357 368 357 364 319,000
2004/11/26 351 355 350 352 212,000
2004/11/25 339 355 339 346 236,000
2004/11/24 341 341 333 334 320,000
2004/11/22 341 342 338 339 354,000
2004/11/19 356 356 348 348 360,000
2004/11/18 364 367 351 355 257,000
2004/11/17 372 373 365 365 161,000
2004/11/16 375 377 372 372 114,000
2004/11/15 371 374 370 374 112,000
2004/11/12 370 374 362 365 148,000
2004/11/11 380 380 372 372 147,000
2004/11/10 378 379 376 377 106,000
2004/11/09 380 380 376 378 211,000
2004/11/08 380 380 377 379 319,000
2004/11/05 375 380 374 378 149,000
2004/11/04 378 379 373 373 153,000
2004/11/02 376 377 375 376 143,000
2004/11/01 374 374 371 374 87,000
2004/10/29 375 375 370 372 235,000
2004/10/28 380 380 370 375 306,000
2004/10/27 375 380 370 378 491,000
2004/10/26 410 410 395 400 211,000
2004/10/25 421 421 411 413 68,000
2004/10/22 420 425 419 419 64,000
2004/10/21 433 435 420 420 78,000
2004/10/20 437 442 431 431 97,000
2004/10/19 438 442 437 438 123,000
2004/10/18 442 443 436 436 79,000
2004/10/15 443 443 437 442 140,000
2004/10/14 450 450 444 446 77,000
2004/10/13 446 450 446 449 156,000
2004/10/12 450 456 445 445 194,000
2004/10/08 447 451 445 447 185,000
2004/10/07 455 458 452 452 164,000
2004/10/06 460 460 450 454 196,000
2004/10/05 466 466 460 461 151,000
2004/10/04 460 466 458 465 154,000
2004/10/01 446 457 443 451 144,000
2004/09/30 448 450 443 443 55,000
2004/09/29 442 451 442 445 96,000
2004/09/28 445 446 443 445 90,000
2004/09/27 459 459 440 450 114,000
2004/09/24 470 472 466 470 27,000
2004/09/22 483 485 475 480 76,000
2004/09/21 488 490 482 483 47,000
2004/09/17 493 493 488 488 41,000
2004/09/16 493 493 489 489 28,000
2004/09/15 498 500 493 493 129,000
2004/09/14 493 498 488 498 119,000
2004/09/13 484 490 480 488 119,000
2004/09/10 486 486 479 484 248,000
2004/09/09 492 500 489 489 216,000
2004/09/08 508 508 500 502 54,000
2004/09/07 500 503 497 503 79,000
2004/09/06 504 509 496 502 76,000
2004/09/03 503 505 501 502 50,000
2004/09/02 505 505 495 500 122,000
2004/09/01 506 508 502 507 52,000
2004/08/31 508 509 500 503 52,000
2004/08/30 511 513 509 510 32,000
2004/08/27 512 515 506 509 55,000
2004/08/26 517 518 508 509 100,000
2004/08/25 500 511 497 507 80,000
2004/08/24 498 501 486 500 187,000
2004/08/23 523 524 490 490 237,000
2004/08/20 520 524 520 520 12,000
2004/08/19 512 524 509 511 65,000
2004/08/18 511 516 505 508 23,000
2004/08/17 509 522 505 510 52,000
2004/08/16 512 513 501 507 53,000
2004/08/13 525 525 501 511 47,000
2004/08/12 517 530 517 525 24,000
2004/08/11 529 535 517 517 41,000
2004/08/10 515 527 510 523 25,000
2004/08/09 509 525 509 517 44,000
2004/08/06 513 530 513 524 63,000
2004/08/05 520 530 518 523 59,000
2004/08/04 520 527 508 520 74,000
2004/08/03 545 554 530 539 40,000
2004/08/02 537 545 536 544 56,000
2004/07/30 529 545 529 539 57,000
2004/07/29 541 550 520 528 112,000
2004/07/28 550 550 530 541 129,000
2004/07/27 550 562 541 544 100,000
2004/07/26 558 570 554 560 99,000
2004/07/23 570 582 556 578 232,000
2004/07/22 563 566 560 565 33,000
2004/07/21 561 579 555 566 120,000
2004/07/20 555 580 555 562 69,000
2004/07/16 560 574 553 561 74,000
2004/07/15 577 577 552 562 138,000
2004/07/14 585 592 582 582 55,000
2004/07/13 600 600 587 592 24,000
2004/07/12 577 600 577 600 58,000
2004/07/09 585 587 580 585 70,000
2004/07/08 588 588 580 580 60,000
2004/07/07 580 589 580 588 82,000
2004/07/06 592 592 586 590 45,000
2004/07/05 602 602 585 596 144,000
2004/07/02 614 614 605 607 64,000
2004/07/01 615 619 614 615 66,000
2004/06/30 610 620 607 615 189,000
2004/06/29 605 610 605 607 56,000
2004/06/28 606 609 601 607 72,000
2004/06/25 610 612 607 611 135,000
2004/06/24 605 613 605 610 154,000
2004/06/23 608 614 608 610 202,000
2004/06/22 600 607 598 605 87,000
2004/06/21 600 613 600 604 171,000
2004/06/18 604 606 595 597 279,000
2004/06/17 588 610 588 602 261,000
2004/06/16 588 594 585 585 118,000
2004/06/15 593 595 584 588 134,000
2004/06/14 588 604 584 593 203,000
2004/06/11 575 588 575 582 276,000
2004/06/10 571 573 570 572 127,000
2004/06/09 571 577 566 576 227,000
2004/06/08 560 561 552 560 194,000
2004/06/07 537 550 532 545 101,000
2004/06/04 525 536 525 531 25,000
2004/06/03 542 543 530 530 88,000
2004/06/02 547 548 535 541 37,000
2004/06/01 542 550 542 547 47,000
2004/05/31 536 546 536 542 74,000
2004/05/28 543 543 533 535 71,000
2004/05/27 527 535 525 534 45,000
2004/05/26 532 539 529 532 69,000
2004/05/25 537 537 520 525 96,000
2004/05/24 540 542 527 530 196,000
2004/05/21 542 563 539 550 151,000
2004/05/20 530 542 530 541 95,000
2004/05/19 540 543 536 542 59,000
2004/05/18 504 531 501 530 106,000
2004/05/17 535 536 501 502 117,000
2004/05/14 548 558 535 549 98,000
2004/05/13 580 580 550 558 132,000
2004/05/12 555 572 554 571 98,000
2004/05/11 515 555 513 545 149,000
2004/05/10 550 565 530 535 266,000
2004/05/07 598 598 587 587 87,000
2004/05/06 625 625 592 599 87,000
2004/04/30 627 627 612 618 105,000
2004/04/28 639 639 630 631 53,000
2004/04/27 640 640 629 633 67,000
2004/04/26 647 648 635 642 103,000
2004/04/23 651 652 645 647 84,000
2004/04/22 641 658 641 649 131,000
2004/04/21 650 650 640 646 63,000
2004/04/20 642 652 642 651 91,000
2004/04/19 641 656 637 652 157,000
2004/04/16 657 660 650 651 245,000
2004/04/15 667 668 648 649 524,000
2004/04/14 630 658 629 653 360,000
2004/04/13 635 635 627 629 183,000
2004/04/12 620 634 620 632 396,000
2004/04/09 610 614 600 610 297,000
2004/04/08 609 620 608 618 190,000
2004/04/07 621 622 604 620 259,000
2004/04/06 614 625 613 621 442,000
2004/04/05 602 614 602 610 279,000
2004/04/02 595 608 595 601 300,000
2004/04/01 600 600 591 596 178,000
2004/03/31 597 597 583 597 205,000
2004/03/30 580 591 577 591 307,000
2004/03/29 575 580 562 580 135,000
2004/03/26 580 580 572 575 80,000
2004/03/25 579 585 572 580 287,000
2004/03/24 557 575 556 569 138,000
2004/03/23 556 559 554 557 75,000
2004/03/22 564 565 558 561 142,000
2004/03/19 550 565 550 562 103,000
2004/03/18 572 573 555 557 124,000
2004/03/17 565 575 559 574 219,000
2004/03/16 565 580 563 566 201,000
2004/03/15 554 567 554 563 296,000
2004/03/12 549 554 540 548 317,000
2004/03/11 531 561 531 550 400,000
2004/03/10 533 555 533 551 884,000
2004/03/09 524 534 521 529 460,000
2004/03/08 513 518 509 516 131,000
2004/03/05 511 512 505 512 94,000
2004/03/04 502 515 502 508 90,000
2004/03/03 512 512 503 507 106,000
2004/03/02 509 516 506 514 228,000
2004/03/01 498 504 495 504 120,000
2004/02/27 496 500 494 497 106,000
2004/02/26 493 499 492 499 63,000
2004/02/25 494 499 493 495 54,000
2004/02/24 504 504 497 497 70,000
2004/02/23 506 510 504 506 127,000
2004/02/20 513 513 502 504 99,000
2004/02/19 504 518 492 511 199,000
2004/02/18 499 506 495 499 103,000
2004/02/17 489 494 485 494 92,000
2004/02/16 481 493 480 492 62,000
2004/02/13 482 489 480 486 52,000
2004/02/12 491 491 486 487 32,000
2004/02/10 488 493 487 490 30,000
2004/02/09 497 500 491 493 64,000
2004/02/06 490 493 486 493 43,000
2004/02/05 486 495 485 488 136,000
2004/02/04 509 509 490 491 141,000
2004/02/03 506 509 495 500 125,000
2004/02/02 514 514 506 507 51,000
2004/01/30 507 515 505 511 167,000
2004/01/29 500 507 495 507 116,000
2004/01/28 501 507 501 506 72,000
2004/01/27 513 515 510 511 99,000
2004/01/26 519 519 501 510 148,000
2004/01/23 513 523 510 522 128,000
2004/01/22 525 529 504 514 289,000
2004/01/21 520 527 516 520 236,000
2004/01/20 529 533 525 525 368,000
2004/01/19 523 529 518 527 280,000
2004/01/16 524 524 513 517 274,000
2004/01/15 519 529 512 525 699,000
2004/01/14 514 518 507 512 397,000
2004/01/13 505 523 501 519 998,000
2004/01/09 485 497 484 494 381,000
2004/01/08 477 484 471 480 146,000
2004/01/07 477 481 476 477 77,000
2004/01/06 491 491 475 477 240,000
2004/01/05 472 491 469 491 257,000

このページの先頭へ