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 |
|---|---|---|---|---|---|
| 2005/12/30 | 483 | 485 | 475 | 478 | 80,000 |
| 2005/12/29 | 487 | 488 | 482 | 483 | 152,000 |
| 2005/12/28 | 476 | 493 | 475 | 492 | 218,000 |
| 2005/12/27 | 486 | 487 | 478 | 481 | 184,000 |
| 2005/12/26 | 488 | 489 | 475 | 487 | 259,000 |
| 2005/12/22 | 488 | 495 | 485 | 493 | 300,000 |
| 2005/12/21 | 479 | 495 | 477 | 490 | 616,000 |
| 2005/12/20 | 461 | 475 | 456 | 474 | 311,000 |
| 2005/12/19 | 468 | 469 | 462 | 468 | 118,000 |
| 2005/12/16 | 474 | 474 | 465 | 470 | 240,000 |
| 2005/12/15 | 464 | 473 | 460 | 473 | 248,000 |
| 2005/12/14 | 470 | 470 | 458 | 459 | 164,000 |
| 2005/12/13 | 473 | 475 | 467 | 471 | 205,000 |
| 2005/12/12 | 457 | 480 | 457 | 476 | 827,000 |
| 2005/12/09 | 438 | 453 | 438 | 451 | 281,000 |
| 2005/12/08 | 453 | 453 | 436 | 448 | 376,000 |
| 2005/12/07 | 446 | 456 | 445 | 451 | 294,000 |
| 2005/12/06 | 445 | 451 | 440 | 446 | 400,000 |
| 2005/12/05 | 428 | 447 | 426 | 447 | 573,000 |
| 2005/12/02 | 424 | 425 | 420 | 425 | 230,000 |
| 2005/12/01 | 419 | 424 | 418 | 421 | 179,000 |
| 2005/11/30 | 417 | 423 | 416 | 421 | 334,000 |
| 2005/11/29 | 413 | 415 | 410 | 413 | 99,000 |
| 2005/11/28 | 410 | 416 | 407 | 410 | 233,000 |
| 2005/11/25 | 409 | 418 | 406 | 416 | 167,000 |
| 2005/11/24 | 418 | 420 | 414 | 414 | 368,000 |
| 2005/11/22 | 398 | 408 | 392 | 408 | 263,000 |
| 2005/11/21 | 401 | 402 | 393 | 393 | 73,000 |
| 2005/11/18 | 399 | 401 | 398 | 401 | 112,000 |
| 2005/11/17 | 393 | 398 | 393 | 396 | 129,000 |
| 2005/11/16 | 396 | 396 | 391 | 391 | 75,000 |
| 2005/11/15 | 401 | 401 | 397 | 397 | 79,000 |
| 2005/11/14 | 405 | 405 | 399 | 400 | 87,000 |
| 2005/11/11 | 402 | 406 | 402 | 402 | 113,000 |
| 2005/11/10 | 399 | 400 | 396 | 400 | 82,000 |
| 2005/11/09 | 392 | 397 | 392 | 396 | 91,000 |
| 2005/11/08 | 397 | 398 | 395 | 396 | 112,000 |
| 2005/11/07 | 400 | 400 | 394 | 396 | 84,000 |
| 2005/11/04 | 399 | 399 | 391 | 397 | 106,000 |
| 2005/11/02 | 396 | 398 | 394 | 396 | 129,000 |
| 2005/11/01 | 394 | 397 | 392 | 392 | 59,000 |
| 2005/10/31 | 394 | 397 | 390 | 393 | 130,000 |
| 2005/10/28 | 398 | 398 | 392 | 392 | 141,000 |
| 2005/10/27 | 394 | 398 | 389 | 397 | 154,000 |
| 2005/10/26 | 387 | 392 | 387 | 392 | 156,000 |
| 2005/10/25 | 382 | 388 | 381 | 384 | 121,000 |
| 2005/10/24 | 383 | 383 | 380 | 381 | 95,000 |
| 2005/10/21 | 383 | 383 | 378 | 382 | 118,000 |
| 2005/10/20 | 380 | 386 | 380 | 383 | 100,000 |
| 2005/10/19 | 385 | 387 | 380 | 381 | 101,000 |
| 2005/10/18 | 389 | 392 | 385 | 385 | 76,000 |
| 2005/10/17 | 395 | 396 | 386 | 389 | 82,000 |
| 2005/10/14 | 392 | 396 | 389 | 393 | 108,000 |
| 2005/10/13 | 399 | 399 | 391 | 395 | 155,000 |
| 2005/10/12 | 410 | 411 | 395 | 397 | 169,000 |
| 2005/10/11 | 401 | 402 | 400 | 400 | 104,000 |
| 2005/10/07 | 403 | 406 | 397 | 397 | 212,000 |
| 2005/10/06 | 410 | 413 | 405 | 413 | 153,000 |
| 2005/10/05 | 415 | 415 | 410 | 414 | 131,000 |
| 2005/10/04 | 412 | 415 | 408 | 414 | 87,000 |
| 2005/10/03 | 409 | 412 | 402 | 411 | 123,000 |
| 2005/09/30 | 418 | 420 | 414 | 414 | 178,000 |
| 2005/09/29 | 422 | 425 | 417 | 423 | 236,000 |
| 2005/09/28 | 420 | 424 | 420 | 422 | 166,000 |
| 2005/09/27 | 424 | 424 | 419 | 422 | 177,000 |
| 2005/09/26 | 415 | 425 | 415 | 425 | 143,000 |
| 2005/09/22 | 417 | 422 | 413 | 415 | 129,000 |
| 2005/09/21 | 426 | 427 | 415 | 418 | 174,000 |
| 2005/09/20 | 420 | 425 | 419 | 425 | 210,000 |
| 2005/09/16 | 410 | 418 | 406 | 417 | 339,000 |
| 2005/09/15 | 405 | 410 | 404 | 406 | 261,000 |
| 2005/09/14 | 395 | 400 | 392 | 400 | 220,000 |
| 2005/09/13 | 392 | 395 | 390 | 395 | 101,000 |
| 2005/09/12 | 390 | 395 | 390 | 391 | 151,000 |
| 2005/09/09 | 382 | 387 | 382 | 387 | 255,000 |
| 2005/09/08 | 379 | 383 | 379 | 382 | 103,000 |
| 2005/09/07 | 381 | 385 | 378 | 380 | 140,000 |
| 2005/09/06 | 380 | 388 | 380 | 381 | 129,000 |
| 2005/09/05 | 377 | 381 | 377 | 381 | 66,000 |
| 2005/09/02 | 380 | 380 | 377 | 379 | 76,000 |
| 2005/09/01 | 378 | 380 | 376 | 378 | 105,000 |
| 2005/08/31 | 379 | 379 | 374 | 374 | 70,000 |
| 2005/08/30 | 375 | 378 | 371 | 376 | 111,000 |
| 2005/08/29 | 380 | 380 | 371 | 373 | 91,000 |
| 2005/08/26 | 379 | 379 | 377 | 378 | 59,000 |
| 2005/08/25 | 379 | 379 | 376 | 377 | 63,000 |
| 2005/08/24 | 378 | 379 | 376 | 379 | 63,000 |
| 2005/08/23 | 378 | 379 | 376 | 377 | 140,000 |
| 2005/08/22 | 377 | 380 | 375 | 379 | 79,000 |
| 2005/08/19 | 382 | 382 | 376 | 378 | 107,000 |
| 2005/08/18 | 379 | 383 | 377 | 381 | 93,000 |
| 2005/08/17 | 375 | 376 | 373 | 376 | 97,000 |
| 2005/08/16 | 375 | 378 | 373 | 374 | 156,000 |
| 2005/08/15 | 371 | 378 | 371 | 377 | 354,000 |
| 2005/08/12 | 388 | 390 | 387 | 387 | 79,000 |
| 2005/08/11 | 386 | 389 | 385 | 388 | 60,000 |
| 2005/08/10 | 380 | 389 | 379 | 385 | 160,000 |
| 2005/08/09 | 374 | 380 | 370 | 376 | 76,000 |
| 2005/08/08 | 365 | 371 | 363 | 371 | 97,000 |
| 2005/08/05 | 381 | 383 | 373 | 374 | 115,000 |
| 2005/08/04 | 389 | 389 | 385 | 387 | 83,000 |
| 2005/08/03 | 392 | 393 | 389 | 389 | 83,000 |
| 2005/08/02 | 392 | 392 | 390 | 391 | 101,000 |
| 2005/08/01 | 393 | 395 | 390 | 393 | 80,000 |
| 2005/07/29 | 393 | 393 | 385 | 393 | 122,000 |
| 2005/07/28 | 390 | 392 | 389 | 390 | 77,000 |
| 2005/07/27 | 386 | 388 | 383 | 388 | 84,000 |
| 2005/07/26 | 384 | 385 | 382 | 385 | 63,000 |
| 2005/07/25 | 382 | 385 | 382 | 384 | 52,000 |
| 2005/07/22 | 382 | 383 | 380 | 381 | 91,000 |
| 2005/07/21 | 382 | 383 | 381 | 383 | 88,000 |
| 2005/07/20 | 380 | 383 | 380 | 382 | 40,000 |
| 2005/07/19 | 381 | 383 | 380 | 381 | 54,000 |
| 2005/07/15 | 381 | 383 | 381 | 381 | 47,000 |
| 2005/07/14 | 378 | 382 | 377 | 381 | 82,000 |
| 2005/07/13 | 378 | 379 | 376 | 378 | 87,000 |
| 2005/07/12 | 385 | 385 | 378 | 380 | 108,000 |
| 2005/07/11 | 383 | 386 | 382 | 384 | 55,000 |
| 2005/07/08 | 382 | 386 | 381 | 381 | 61,000 |
| 2005/07/07 | 386 | 387 | 383 | 384 | 57,000 |
| 2005/07/06 | 388 | 389 | 385 | 387 | 59,000 |
| 2005/07/05 | 395 | 395 | 388 | 389 | 53,000 |
| 2005/07/04 | 394 | 395 | 393 | 395 | 116,000 |
| 2005/07/01 | 388 | 392 | 387 | 390 | 114,000 |
| 2005/06/30 | 385 | 388 | 385 | 387 | 76,000 |
| 2005/06/29 | 387 | 389 | 382 | 386 | 114,000 |
| 2005/06/28 | 384 | 389 | 382 | 389 | 108,000 |
| 2005/06/27 | 389 | 389 | 385 | 389 | 83,000 |
| 2005/06/24 | 388 | 389 | 385 | 389 | 92,000 |
| 2005/06/23 | 386 | 390 | 386 | 388 | 100,000 |
| 2005/06/22 | 386 | 386 | 381 | 384 | 54,000 |
| 2005/06/21 | 388 | 388 | 382 | 385 | 53,000 |
| 2005/06/20 | 392 | 394 | 387 | 388 | 56,000 |
| 2005/06/17 | 394 | 395 | 392 | 393 | 86,000 |
| 2005/06/16 | 388 | 393 | 388 | 389 | 97,000 |
| 2005/06/15 | 383 | 387 | 379 | 387 | 94,000 |
| 2005/06/14 | 379 | 382 | 375 | 382 | 68,000 |
| 2005/06/13 | 379 | 379 | 375 | 379 | 56,000 |
| 2005/06/10 | 376 | 377 | 372 | 376 | 94,000 |
| 2005/06/09 | 379 | 379 | 376 | 376 | 18,000 |
| 2005/06/08 | 374 | 378 | 374 | 378 | 59,000 |
| 2005/06/07 | 380 | 382 | 374 | 379 | 77,000 |
| 2005/06/06 | 377 | 381 | 371 | 379 | 140,000 |
| 2005/06/03 | 378 | 378 | 374 | 376 | 51,000 |
| 2005/06/02 | 380 | 380 | 373 | 378 | 142,000 |
| 2005/06/01 | 376 | 378 | 372 | 378 | 63,000 |
| 2005/05/31 | 373 | 377 | 368 | 377 | 92,000 |
| 2005/05/30 | 369 | 374 | 369 | 372 | 72,000 |
| 2005/05/27 | 361 | 368 | 361 | 368 | 58,000 |
| 2005/05/26 | 365 | 365 | 360 | 360 | 62,000 |
| 2005/05/25 | 376 | 376 | 364 | 364 | 145,000 |
| 2005/05/24 | 378 | 378 | 371 | 376 | 149,000 |
| 2005/05/23 | 366 | 375 | 363 | 373 | 149,000 |
| 2005/05/20 | 364 | 369 | 363 | 367 | 90,000 |
| 2005/05/19 | 358 | 369 | 358 | 369 | 192,000 |
| 2005/05/18 | 355 | 367 | 353 | 361 | 164,000 |
| 2005/05/17 | 361 | 366 | 348 | 349 | 282,000 |
| 2005/05/16 | 369 | 369 | 356 | 356 | 145,000 |
| 2005/05/13 | 368 | 369 | 365 | 365 | 95,000 |
| 2005/05/12 | 373 | 374 | 371 | 371 | 42,000 |
| 2005/05/11 | 373 | 375 | 370 | 370 | 101,000 |
| 2005/05/10 | 380 | 381 | 374 | 375 | 101,000 |
| 2005/05/09 | 378 | 379 | 373 | 376 | 55,000 |
| 2005/05/06 | 375 | 375 | 371 | 373 | 62,000 |
| 2005/05/02 | 371 | 372 | 368 | 371 | 43,000 |
| 2005/04/28 | 370 | 374 | 368 | 370 | 79,000 |
| 2005/04/27 | 373 | 373 | 370 | 371 | 52,000 |
| 2005/04/26 | 373 | 376 | 370 | 373 | 60,000 |
| 2005/04/25 | 377 | 377 | 370 | 374 | 90,000 |
| 2005/04/22 | 380 | 380 | 372 | 377 | 117,000 |
| 2005/04/21 | 370 | 371 | 364 | 369 | 231,000 |
| 2005/04/20 | 375 | 380 | 375 | 379 | 140,000 |
| 2005/04/19 | 367 | 377 | 367 | 374 | 191,000 |
| 2005/04/18 | 372 | 372 | 357 | 357 | 362,000 |
| 2005/04/15 | 382 | 388 | 381 | 382 | 151,000 |
| 2005/04/14 | 399 | 399 | 392 | 392 | 91,000 |
| 2005/04/13 | 401 | 404 | 393 | 399 | 94,000 |
| 2005/04/12 | 401 | 405 | 400 | 400 | 70,000 |
| 2005/04/11 | 409 | 409 | 400 | 403 | 75,000 |
| 2005/04/08 | 407 | 408 | 406 | 408 | 58,000 |
| 2005/04/07 | 405 | 406 | 403 | 406 | 91,000 |
| 2005/04/06 | 405 | 406 | 403 | 405 | 87,000 |
| 2005/04/05 | 394 | 405 | 394 | 404 | 90,000 |
| 2005/04/04 | 395 | 397 | 392 | 397 | 61,000 |
| 2005/04/01 | 392 | 400 | 392 | 398 | 94,000 |
| 2005/03/31 | 392 | 400 | 392 | 400 | 109,000 |
| 2005/03/30 | 398 | 398 | 390 | 392 | 210,000 |
| 2005/03/29 | 412 | 413 | 400 | 400 | 156,000 |
| 2005/03/28 | 412 | 415 | 410 | 412 | 92,000 |
| 2005/03/25 | 420 | 421 | 415 | 417 | 147,000 |
| 2005/03/24 | 420 | 423 | 419 | 420 | 178,000 |
| 2005/03/23 | 420 | 422 | 417 | 418 | 151,000 |
| 2005/03/22 | 420 | 420 | 417 | 417 | 130,000 |
| 2005/03/18 | 413 | 419 | 413 | 416 | 107,000 |
| 2005/03/17 | 417 | 417 | 413 | 415 | 133,000 |
| 2005/03/16 | 416 | 421 | 416 | 419 | 112,000 |
| 2005/03/15 | 423 | 425 | 418 | 418 | 255,000 |
| 2005/03/14 | 426 | 427 | 423 | 425 | 153,000 |
| 2005/03/11 | 427 | 427 | 423 | 425 | 170,000 |
| 2005/03/10 | 426 | 426 | 422 | 425 | 103,000 |
| 2005/03/09 | 423 | 427 | 422 | 426 | 106,000 |
| 2005/03/08 | 426 | 427 | 422 | 423 | 125,000 |
| 2005/03/07 | 431 | 432 | 423 | 424 | 234,000 |
| 2005/03/04 | 425 | 427 | 421 | 426 | 212,000 |
| 2005/03/03 | 427 | 428 | 422 | 425 | 272,000 |
| 2005/03/02 | 418 | 423 | 415 | 422 | 463,000 |
| 2005/03/01 | 415 | 415 | 412 | 414 | 188,000 |
| 2005/02/28 | 410 | 415 | 409 | 411 | 273,000 |
| 2005/02/25 | 402 | 408 | 401 | 406 | 176,000 |
| 2005/02/24 | 400 | 403 | 400 | 401 | 99,000 |
| 2005/02/23 | 401 | 404 | 399 | 400 | 160,000 |
| 2005/02/22 | 405 | 405 | 403 | 404 | 82,000 |
| 2005/02/21 | 404 | 405 | 403 | 403 | 79,000 |
| 2005/02/18 | 402 | 404 | 401 | 401 | 90,000 |
| 2005/02/17 | 406 | 406 | 401 | 402 | 124,000 |
| 2005/02/16 | 405 | 408 | 405 | 406 | 157,000 |
| 2005/02/15 | 406 | 408 | 406 | 407 | 89,000 |
| 2005/02/14 | 405 | 409 | 402 | 403 | 209,000 |
| 2005/02/10 | 400 | 401 | 398 | 399 | 188,000 |
| 2005/02/09 | 396 | 401 | 396 | 398 | 187,000 |
| 2005/02/08 | 395 | 397 | 394 | 395 | 159,000 |
| 2005/02/07 | 393 | 398 | 391 | 397 | 223,000 |
| 2005/02/04 | 403 | 403 | 395 | 398 | 218,000 |
| 2005/02/03 | 408 | 409 | 403 | 404 | 132,000 |
| 2005/02/02 | 409 | 409 | 405 | 407 | 219,000 |
| 2005/02/01 | 410 | 411 | 406 | 409 | 147,000 |
| 2005/01/31 | 411 | 412 | 406 | 409 | 152,000 |
| 2005/01/28 | 411 | 413 | 410 | 412 | 197,000 |
| 2005/01/27 | 415 | 416 | 411 | 412 | 124,000 |
| 2005/01/26 | 414 | 416 | 412 | 415 | 120,000 |
| 2005/01/25 | 412 | 415 | 410 | 414 | 221,000 |
| 2005/01/24 | 405 | 414 | 403 | 413 | 252,000 |
| 2005/01/21 | 403 | 410 | 400 | 406 | 295,000 |
| 2005/01/20 | 413 | 413 | 405 | 406 | 285,000 |
| 2005/01/19 | 416 | 416 | 412 | 415 | 279,000 |
| 2005/01/18 | 410 | 417 | 410 | 413 | 342,000 |
| 2005/01/17 | 408 | 409 | 402 | 409 | 457,000 |
| 2005/01/14 | 407 | 410 | 398 | 408 | 569,000 |
| 2005/01/13 | 395 | 412 | 393 | 412 | 1,516,000 |
| 2005/01/12 | 385 | 396 | 382 | 391 | 511,000 |
| 2005/01/11 | 380 | 385 | 378 | 384 | 458,000 |
| 2005/01/07 | 379 | 380 | 379 | 379 | 153,000 |
| 2005/01/06 | 380 | 380 | 378 | 379 | 110,000 |
| 2005/01/05 | 382 | 382 | 378 | 378 | 151,000 |
| 2005/01/04 | 384 | 384 | 380 | 382 | 100,000 |