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 |
|---|---|---|---|---|---|
| 2006/12/29 | 819 | 829 | 814 | 814 | 224,000 |
| 2006/12/28 | 831 | 832 | 811 | 823 | 296,000 |
| 2006/12/27 | 838 | 847 | 831 | 834 | 306,000 |
| 2006/12/26 | 826 | 848 | 819 | 846 | 314,000 |
| 2006/12/25 | 845 | 846 | 823 | 834 | 338,000 |
| 2006/12/22 | 844 | 857 | 842 | 846 | 693,000 |
| 2006/12/21 | 841 | 847 | 835 | 841 | 546,000 |
| 2006/12/20 | 814 | 836 | 814 | 833 | 547,000 |
| 2006/12/19 | 814 | 825 | 811 | 812 | 635,000 |
| 2006/12/18 | 800 | 814 | 798 | 808 | 543,000 |
| 2006/12/15 | 790 | 794 | 784 | 786 | 445,000 |
| 2006/12/14 | 786 | 788 | 776 | 786 | 340,000 |
| 2006/12/13 | 785 | 793 | 784 | 786 | 326,000 |
| 2006/12/12 | 798 | 798 | 789 | 791 | 276,000 |
| 2006/12/11 | 784 | 794 | 780 | 794 | 226,000 |
| 2006/12/08 | 781 | 790 | 774 | 783 | 441,000 |
| 2006/12/07 | 770 | 795 | 768 | 791 | 437,000 |
| 2006/12/06 | 777 | 785 | 770 | 775 | 473,000 |
| 2006/12/05 | 789 | 797 | 777 | 784 | 450,000 |
| 2006/12/04 | 769 | 796 | 762 | 796 | 504,000 |
| 2006/12/01 | 753 | 775 | 753 | 771 | 421,000 |
| 2006/11/30 | 759 | 759 | 746 | 755 | 363,000 |
| 2006/11/29 | 742 | 751 | 737 | 750 | 541,000 |
| 2006/11/28 | 733 | 741 | 723 | 740 | 508,000 |
| 2006/11/27 | 730 | 743 | 726 | 742 | 497,000 |
| 2006/11/24 | 725 | 725 | 710 | 725 | 350,000 |
| 2006/11/22 | 711 | 724 | 703 | 718 | 533,000 |
| 2006/11/21 | 709 | 728 | 709 | 711 | 564,000 |
| 2006/11/20 | 719 | 724 | 698 | 699 | 897,000 |
| 2006/11/17 | 731 | 733 | 706 | 716 | 591,000 |
| 2006/11/16 | 745 | 751 | 733 | 733 | 266,000 |
| 2006/11/15 | 768 | 771 | 740 | 742 | 411,000 |
| 2006/11/14 | 744 | 768 | 744 | 758 | 434,000 |
| 2006/11/13 | 747 | 755 | 731 | 734 | 431,000 |
| 2006/11/10 | 766 | 774 | 762 | 765 | 712,000 |
| 2006/11/09 | 789 | 805 | 780 | 784 | 323,000 |
| 2006/11/08 | 815 | 819 | 791 | 791 | 220,000 |
| 2006/11/07 | 823 | 831 | 808 | 811 | 395,000 |
| 2006/11/06 | 812 | 822 | 803 | 806 | 405,000 |
| 2006/11/02 | 826 | 843 | 819 | 822 | 434,000 |
| 2006/11/01 | 800 | 842 | 800 | 831 | 477,000 |
| 2006/10/31 | 810 | 821 | 800 | 806 | 323,000 |
| 2006/10/30 | 832 | 837 | 806 | 809 | 419,000 |
| 2006/10/27 | 854 | 855 | 836 | 839 | 450,000 |
| 2006/10/26 | 832 | 860 | 822 | 856 | 758,000 |
| 2006/10/25 | 804 | 844 | 804 | 841 | 1,183,000 |
| 2006/10/24 | 808 | 809 | 800 | 803 | 382,000 |
| 2006/10/23 | 781 | 798 | 780 | 798 | 304,000 |
| 2006/10/20 | 783 | 793 | 777 | 780 | 188,000 |
| 2006/10/19 | 788 | 799 | 785 | 787 | 279,000 |
| 2006/10/18 | 773 | 778 | 763 | 778 | 277,000 |
| 2006/10/17 | 793 | 793 | 782 | 783 | 230,000 |
| 2006/10/16 | 761 | 789 | 761 | 782 | 296,000 |
| 2006/10/13 | 754 | 765 | 751 | 756 | 458,000 |
| 2006/10/12 | 742 | 755 | 730 | 731 | 508,000 |
| 2006/10/11 | 781 | 787 | 746 | 746 | 481,000 |
| 2006/10/10 | 772 | 800 | 770 | 791 | 233,000 |
| 2006/10/06 | 809 | 811 | 786 | 789 | 201,000 |
| 2006/10/05 | 805 | 808 | 801 | 806 | 117,000 |
| 2006/10/04 | 821 | 825 | 783 | 790 | 295,000 |
| 2006/10/03 | 820 | 828 | 810 | 815 | 420,000 |
| 2006/10/02 | 797 | 820 | 795 | 820 | 271,000 |
| 2006/09/29 | 802 | 818 | 789 | 790 | 333,000 |
| 2006/09/28 | 785 | 795 | 781 | 792 | 239,000 |
| 2006/09/27 | 793 | 795 | 775 | 784 | 563,000 |
| 2006/09/26 | 780 | 793 | 778 | 789 | 186,000 |
| 2006/09/25 | 791 | 796 | 776 | 783 | 522,000 |
| 2006/09/22 | 821 | 825 | 805 | 811 | 456,000 |
| 2006/09/21 | 842 | 847 | 825 | 828 | 864,000 |
| 2006/09/20 | 790 | 818 | 786 | 817 | 674,000 |
| 2006/09/19 | 777 | 788 | 777 | 784 | 498,000 |
| 2006/09/15 | 758 | 787 | 758 | 773 | 671,000 |
| 2006/09/14 | 773 | 785 | 756 | 759 | 725,000 |
| 2006/09/13 | 812 | 825 | 763 | 772 | 600,000 |
| 2006/09/12 | 815 | 830 | 795 | 811 | 306,000 |
| 2006/09/11 | 850 | 850 | 820 | 825 | 295,000 |
| 2006/09/08 | 830 | 852 | 830 | 844 | 440,000 |
| 2006/09/07 | 845 | 849 | 829 | 830 | 470,000 |
| 2006/09/06 | 874 | 878 | 853 | 855 | 387,000 |
| 2006/09/05 | 881 | 886 | 875 | 884 | 144,000 |
| 2006/09/04 | 884 | 898 | 874 | 875 | 226,000 |
| 2006/09/01 | 875 | 878 | 871 | 874 | 178,000 |
| 2006/08/31 | 851 | 882 | 841 | 874 | 477,000 |
| 2006/08/30 | 868 | 879 | 852 | 856 | 431,000 |
| 2006/08/29 | 876 | 888 | 863 | 866 | 297,000 |
| 2006/08/28 | 900 | 902 | 868 | 876 | 305,000 |
| 2006/08/25 | 918 | 919 | 906 | 908 | 225,000 |
| 2006/08/24 | 914 | 923 | 906 | 917 | 195,000 |
| 2006/08/23 | 926 | 926 | 908 | 914 | 317,000 |
| 2006/08/22 | 899 | 932 | 899 | 929 | 428,000 |
| 2006/08/21 | 926 | 939 | 911 | 912 | 421,000 |
| 2006/08/18 | 957 | 957 | 941 | 946 | 538,000 |
| 2006/08/17 | 940 | 962 | 939 | 947 | 957,000 |
| 2006/08/16 | 925 | 947 | 918 | 930 | 1,362,000 |
| 2006/08/15 | 916 | 916 | 893 | 903 | 553,000 |
| 2006/08/14 | 891 | 899 | 875 | 899 | 471,000 |
| 2006/08/11 | 842 | 895 | 840 | 884 | 999,000 |
| 2006/08/10 | 829 | 840 | 820 | 840 | 425,000 |
| 2006/08/09 | 809 | 824 | 787 | 823 | 246,000 |
| 2006/08/08 | 800 | 807 | 771 | 805 | 313,000 |
| 2006/08/07 | 846 | 846 | 803 | 810 | 446,000 |
| 2006/08/04 | 830 | 838 | 823 | 836 | 392,000 |
| 2006/08/03 | 820 | 832 | 813 | 817 | 407,000 |
| 2006/08/02 | 790 | 812 | 790 | 809 | 318,000 |
| 2006/08/01 | 819 | 820 | 787 | 790 | 639,000 |
| 2006/07/31 | 793 | 814 | 771 | 792 | 879,000 |
| 2006/07/28 | 740 | 804 | 732 | 763 | 978,000 |
| 2006/07/27 | 724 | 727 | 706 | 727 | 1,094,000 |
| 2006/07/26 | 781 | 791 | 734 | 738 | 566,000 |
| 2006/07/25 | 814 | 819 | 780 | 786 | 341,000 |
| 2006/07/24 | 783 | 805 | 767 | 799 | 500,000 |
| 2006/07/21 | 813 | 843 | 807 | 823 | 324,000 |
| 2006/07/20 | 820 | 838 | 808 | 818 | 446,000 |
| 2006/07/19 | 777 | 798 | 761 | 786 | 505,000 |
| 2006/07/18 | 809 | 817 | 760 | 777 | 945,000 |
| 2006/07/14 | 848 | 868 | 842 | 846 | 385,000 |
| 2006/07/13 | 852 | 882 | 840 | 868 | 521,000 |
| 2006/07/12 | 903 | 910 | 874 | 882 | 400,000 |
| 2006/07/11 | 910 | 912 | 886 | 902 | 742,000 |
| 2006/07/10 | 900 | 904 | 869 | 900 | 1,233,000 |
| 2006/07/07 | 967 | 975 | 916 | 916 | 618,000 |
| 2006/07/06 | 979 | 985 | 961 | 965 | 485,000 |
| 2006/07/05 | 1,022 | 1,033 | 995 | 996 | 573,000 |
| 2006/07/04 | 1,031 | 1,046 | 1,022 | 1,040 | 374,000 |
| 2006/07/03 | 1,053 | 1,059 | 1,037 | 1,039 | 248,000 |
| 2006/06/30 | 1,049 | 1,055 | 1,041 | 1,048 | 455,000 |
| 2006/06/29 | 1,035 | 1,043 | 1,027 | 1,038 | 394,000 |
| 2006/06/28 | 1,018 | 1,030 | 1,013 | 1,029 | 385,000 |
| 2006/06/27 | 1,028 | 1,029 | 1,020 | 1,027 | 187,000 |
| 2006/06/26 | 1,029 | 1,032 | 1,012 | 1,021 | 338,000 |
| 2006/06/23 | 1,029 | 1,043 | 1,016 | 1,043 | 361,000 |
| 2006/06/22 | 1,026 | 1,044 | 1,017 | 1,043 | 354,000 |
| 2006/06/21 | 1,033 | 1,042 | 989 | 1,006 | 777,000 |
| 2006/06/20 | 1,029 | 1,045 | 1,027 | 1,028 | 389,000 |
| 2006/06/19 | 1,039 | 1,051 | 1,031 | 1,041 | 305,000 |
| 2006/06/16 | 1,062 | 1,064 | 1,031 | 1,038 | 600,000 |
| 2006/06/15 | 1,008 | 1,035 | 995 | 1,024 | 944,000 |
| 2006/06/14 | 940 | 973 | 902 | 958 | 417,000 |
| 2006/06/13 | 965 | 1,002 | 950 | 955 | 535,000 |
| 2006/06/12 | 964 | 1,004 | 945 | 996 | 698,000 |
| 2006/06/09 | 909 | 980 | 903 | 954 | 899,000 |
| 2006/06/08 | 926 | 930 | 900 | 919 | 852,000 |
| 2006/06/07 | 1,001 | 1,034 | 971 | 974 | 844,000 |
| 2006/06/06 | 1,006 | 1,014 | 986 | 989 | 554,000 |
| 2006/06/05 | 1,027 | 1,040 | 1,017 | 1,023 | 1,245,000 |
| 2006/06/02 | 1,074 | 1,095 | 1,006 | 1,080 | 1,338,000 |
| 2006/06/01 | 1,060 | 1,074 | 1,037 | 1,055 | 1,102,000 |
| 2006/05/31 | 1,015 | 1,046 | 999 | 1,037 | 601,000 |
| 2006/05/30 | 1,063 | 1,064 | 1,015 | 1,035 | 548,000 |
| 2006/05/29 | 1,038 | 1,073 | 1,025 | 1,060 | 1,074,000 |
| 2006/05/26 | 1,034 | 1,038 | 993 | 1,018 | 1,334,000 |
| 2006/05/25 | 960 | 1,027 | 956 | 1,020 | 1,898,000 |
| 2006/05/24 | 948 | 968 | 930 | 946 | 845,000 |
| 2006/05/23 | 906 | 940 | 891 | 910 | 562,000 |
| 2006/05/22 | 979 | 1,000 | 930 | 936 | 730,000 |
| 2006/05/19 | 921 | 990 | 912 | 983 | 1,186,000 |
| 2006/05/18 | 905 | 936 | 881 | 920 | 853,000 |
| 2006/05/17 | 905 | 929 | 905 | 923 | 324,000 |
| 2006/05/16 | 931 | 943 | 895 | 896 | 456,000 |
| 2006/05/15 | 933 | 955 | 927 | 928 | 432,000 |
| 2006/05/12 | 961 | 978 | 956 | 967 | 278,000 |
| 2006/05/11 | 994 | 1,017 | 980 | 980 | 400,000 |
| 2006/05/10 | 974 | 1,034 | 974 | 993 | 863,000 |
| 2006/05/09 | 1,041 | 1,043 | 998 | 1,000 | 830,000 |
| 2006/05/08 | 1,062 | 1,080 | 1,031 | 1,051 | 1,937,000 |
| 2006/05/02 | 955 | 1,062 | 955 | 1,062 | 2,267,000 |
| 2006/05/01 | 954 | 982 | 940 | 962 | 760,000 |
| 2006/04/28 | 913 | 946 | 901 | 934 | 511,000 |
| 2006/04/27 | 920 | 925 | 899 | 923 | 794,000 |
| 2006/04/26 | 861 | 912 | 860 | 912 | 1,324,000 |
| 2006/04/25 | 813 | 855 | 811 | 853 | 393,000 |
| 2006/04/24 | 845 | 850 | 820 | 833 | 500,000 |
| 2006/04/21 | 871 | 878 | 869 | 875 | 345,000 |
| 2006/04/20 | 871 | 879 | 870 | 879 | 391,000 |
| 2006/04/19 | 868 | 871 | 856 | 869 | 300,000 |
| 2006/04/18 | 830 | 857 | 830 | 854 | 183,000 |
| 2006/04/17 | 866 | 871 | 846 | 848 | 281,000 |
| 2006/04/14 | 887 | 887 | 869 | 873 | 494,000 |
| 2006/04/13 | 866 | 886 | 865 | 877 | 683,000 |
| 2006/04/12 | 853 | 878 | 853 | 862 | 330,000 |
| 2006/04/11 | 870 | 880 | 845 | 863 | 434,000 |
| 2006/04/10 | 863 | 882 | 853 | 875 | 774,000 |
| 2006/04/07 | 859 | 863 | 847 | 863 | 498,000 |
| 2006/04/06 | 829 | 864 | 827 | 860 | 940,000 |
| 2006/04/05 | 846 | 853 | 817 | 819 | 535,000 |
| 2006/04/04 | 820 | 860 | 814 | 845 | 1,380,000 |
| 2006/04/03 | 828 | 828 | 813 | 821 | 311,000 |
| 2006/03/31 | 806 | 826 | 806 | 819 | 413,000 |
| 2006/03/30 | 834 | 835 | 819 | 826 | 419,000 |
| 2006/03/29 | 815 | 830 | 812 | 827 | 244,000 |
| 2006/03/28 | 815 | 837 | 806 | 832 | 362,000 |
| 2006/03/27 | 821 | 821 | 806 | 817 | 386,000 |
| 2006/03/24 | 810 | 825 | 802 | 813 | 1,108,000 |
| 2006/03/23 | 775 | 806 | 775 | 800 | 763,000 |
| 2006/03/22 | 763 | 769 | 758 | 761 | 239,000 |
| 2006/03/20 | 763 | 776 | 755 | 771 | 392,000 |
| 2006/03/17 | 749 | 766 | 733 | 763 | 537,000 |
| 2006/03/16 | 771 | 772 | 753 | 756 | 305,000 |
| 2006/03/15 | 780 | 780 | 765 | 770 | 446,000 |
| 2006/03/14 | 778 | 783 | 770 | 775 | 454,000 |
| 2006/03/13 | 770 | 779 | 769 | 779 | 479,000 |
| 2006/03/10 | 776 | 793 | 751 | 761 | 685,000 |
| 2006/03/09 | 781 | 798 | 770 | 780 | 518,000 |
| 2006/03/08 | 755 | 784 | 745 | 781 | 490,000 |
| 2006/03/07 | 787 | 787 | 747 | 764 | 615,000 |
| 2006/03/06 | 730 | 785 | 730 | 781 | 707,000 |
| 2006/03/03 | 751 | 775 | 730 | 735 | 952,000 |
| 2006/03/02 | 810 | 817 | 763 | 773 | 815,000 |
| 2006/03/01 | 848 | 848 | 790 | 800 | 1,621,000 |
| 2006/02/28 | 835 | 847 | 808 | 828 | 1,451,000 |
| 2006/02/27 | 805 | 823 | 759 | 786 | 699,000 |
| 2006/02/24 | 795 | 809 | 780 | 805 | 640,000 |
| 2006/02/23 | 776 | 813 | 772 | 810 | 1,107,000 |
| 2006/02/22 | 739 | 780 | 735 | 777 | 1,040,000 |
| 2006/02/21 | 682 | 740 | 682 | 740 | 504,000 |
| 2006/02/20 | 698 | 700 | 652 | 681 | 576,000 |
| 2006/02/17 | 728 | 737 | 705 | 720 | 641,000 |
| 2006/02/16 | 700 | 750 | 691 | 743 | 1,285,000 |
| 2006/02/15 | 688 | 698 | 663 | 686 | 556,000 |
| 2006/02/14 | 628 | 675 | 621 | 668 | 535,000 |
| 2006/02/13 | 668 | 668 | 638 | 638 | 417,000 |
| 2006/02/10 | 664 | 681 | 635 | 668 | 648,000 |
| 2006/02/09 | 723 | 738 | 656 | 677 | 1,043,000 |
| 2006/02/08 | 749 | 749 | 721 | 722 | 762,000 |
| 2006/02/07 | 714 | 755 | 713 | 748 | 983,000 |
| 2006/02/06 | 710 | 715 | 698 | 712 | 558,000 |
| 2006/02/03 | 712 | 719 | 692 | 709 | 743,000 |
| 2006/02/02 | 662 | 740 | 659 | 712 | 2,387,000 |
| 2006/02/01 | 649 | 666 | 640 | 642 | 949,000 |
| 2006/01/31 | 650 | 653 | 642 | 649 | 444,000 |
| 2006/01/30 | 633 | 661 | 622 | 650 | 973,000 |
| 2006/01/27 | 639 | 644 | 623 | 643 | 1,410,000 |
| 2006/01/26 | 624 | 650 | 612 | 647 | 3,689,000 |
| 2006/01/25 | 574 | 574 | 574 | 574 | 280,000 |
| 2006/01/24 | 486 | 499 | 481 | 494 | 215,000 |
| 2006/01/23 | 482 | 488 | 471 | 486 | 192,000 |
| 2006/01/20 | 506 | 507 | 475 | 487 | 247,000 |
| 2006/01/19 | 479 | 509 | 479 | 488 | 279,000 |
| 2006/01/18 | 515 | 516 | 474 | 509 | 329,000 |
| 2006/01/17 | 510 | 527 | 502 | 521 | 348,000 |
| 2006/01/16 | 520 | 523 | 511 | 513 | 103,000 |
| 2006/01/13 | 520 | 527 | 517 | 519 | 200,000 |
| 2006/01/12 | 502 | 518 | 502 | 518 | 376,000 |
| 2006/01/11 | 499 | 505 | 496 | 498 | 266,000 |
| 2006/01/10 | 495 | 498 | 494 | 498 | 315,000 |
| 2006/01/06 | 495 | 495 | 489 | 493 | 85,000 |
| 2006/01/05 | 475 | 496 | 473 | 494 | 305,000 |
| 2006/01/04 | 473 | 480 | 471 | 476 | 36,000 |