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
2007/12/28 681 684 668 668 157,000
2007/12/27 695 695 685 688 204,000
2007/12/26 686 697 685 697 283,000
2007/12/25 693 698 678 679 350,000
2007/12/21 670 679 654 679 416,000
2007/12/20 679 679 670 678 375,000
2007/12/19 685 689 680 684 685,000
2007/12/18 644 680 638 680 829,000
2007/12/17 640 657 639 640 436,000
2007/12/14 641 647 624 639 431,000
2007/12/13 633 653 620 646 518,000
2007/12/12 630 641 626 638 144,000
2007/12/11 644 646 639 642 177,000
2007/12/10 648 650 634 643 155,000
2007/12/07 622 644 622 644 243,000
2007/12/06 624 633 621 631 187,000
2007/12/05 614 623 613 620 195,000
2007/12/04 639 640 630 632 159,000
2007/12/03 647 653 630 637 256,000
2007/11/30 638 650 633 646 311,000
2007/11/29 630 648 630 648 423,000
2007/11/28 587 625 587 625 541,000
2007/11/27 573 613 568 590 428,000
2007/11/26 586 595 575 583 319,000
2007/11/22 585 595 571 583 309,000
2007/11/21 597 610 592 595 417,000
2007/11/20 577 601 575 598 371,000
2007/11/19 605 610 589 591 238,000
2007/11/16 593 611 589 604 676,000
2007/11/15 575 592 575 591 346,000
2007/11/14 565 577 564 574 178,000
2007/11/13 560 561 547 547 175,000
2007/11/12 552 563 547 556 347,000
2007/11/09 579 587 558 570 619,000
2007/11/08 523 534 523 532 193,000
2007/11/07 551 557 546 547 190,000
2007/11/06 556 568 556 561 132,000
2007/11/05 574 575 565 566 120,000
2007/11/02 561 579 560 574 165,000
2007/11/01 579 581 574 576 129,000
2007/10/31 575 579 565 578 138,000
2007/10/30 563 571 556 567 250,000
2007/10/29 552 563 552 559 137,000
2007/10/26 560 563 541 552 360,000
2007/10/25 527 530 524 526 145,000
2007/10/24 531 540 527 532 198,000
2007/10/23 522 535 515 531 322,000
2007/10/22 525 533 522 528 178,000
2007/10/19 555 555 545 548 165,000
2007/10/18 555 559 547 555 178,000
2007/10/17 541 555 541 551 206,000
2007/10/16 540 558 540 547 225,000
2007/10/15 558 560 532 547 263,000
2007/10/12 559 561 556 557 149,000
2007/10/11 564 564 551 558 241,000
2007/10/10 563 569 562 562 82,000
2007/10/09 570 573 561 561 235,000
2007/10/05 576 576 568 569 142,000
2007/10/04 584 587 572 575 99,000
2007/10/03 575 590 572 585 177,000
2007/10/02 575 587 566 575 270,000
2007/10/01 580 581 572 575 162,000
2007/09/28 573 605 573 590 322,000
2007/09/27 556 571 556 571 124,000
2007/09/26 542 555 536 555 179,000
2007/09/25 550 557 535 542 193,000
2007/09/21 526 545 526 545 239,000
2007/09/20 536 540 528 536 162,000
2007/09/19 515 531 514 531 207,000
2007/09/18 519 520 510 512 148,000
2007/09/14 518 525 517 519 195,000
2007/09/13 521 526 516 520 205,000
2007/09/12 514 519 514 517 234,000
2007/09/11 521 523 516 518 307,000
2007/09/10 525 525 514 520 259,000
2007/09/07 539 546 527 536 253,000
2007/09/06 530 546 530 545 247,000
2007/09/05 555 559 540 542 159,000
2007/09/04 559 566 554 557 169,000
2007/09/03 566 568 555 559 206,000
2007/08/31 528 550 523 549 290,000
2007/08/30 531 539 518 522 277,000
2007/08/29 518 529 518 529 220,000
2007/08/28 520 549 520 545 606,000
2007/08/27 521 536 521 524 205,000
2007/08/24 537 538 529 531 196,000
2007/08/23 533 540 528 536 169,000
2007/08/22 519 540 519 529 346,000
2007/08/21 520 528 519 524 276,000
2007/08/20 521 530 517 521 271,000
2007/08/17 535 557 511 517 549,000
2007/08/16 560 565 520 545 628,000
2007/08/15 565 570 553 563 280,000
2007/08/14 585 587 567 571 315,000
2007/08/13 591 599 585 590 348,000
2007/08/10 601 637 598 599 709,000
2007/08/09 605 630 603 625 723,000
2007/08/08 591 600 585 590 442,000
2007/08/07 611 616 600 603 147,000
2007/08/06 601 611 598 610 180,000
2007/08/03 609 614 605 613 244,000
2007/08/02 604 608 588 602 274,000
2007/08/01 605 607 602 605 198,000
2007/07/31 605 616 601 616 191,000
2007/07/30 565 607 565 607 375,000
2007/07/27 595 595 576 584 301,000
2007/07/26 609 617 603 603 243,000
2007/07/25 608 612 605 610 116,000
2007/07/24 611 618 608 615 228,000
2007/07/23 605 610 600 606 275,000
2007/07/20 613 621 611 615 211,000
2007/07/19 607 616 607 613 224,000
2007/07/18 624 624 607 611 308,000
2007/07/17 634 638 627 627 228,000
2007/07/13 622 630 621 630 463,000
2007/07/12 630 633 620 622 254,000
2007/07/11 630 631 625 627 278,000
2007/07/10 643 643 634 636 290,000
2007/07/09 639 648 639 643 251,000
2007/07/06 634 639 629 637 336,000
2007/07/05 643 648 642 644 178,000
2007/07/04 651 651 642 643 184,000
2007/07/03 658 658 642 646 550,000
2007/07/02 651 658 648 657 412,000
2007/06/29 651 663 649 659 739,000
2007/06/28 635 659 634 659 905,000
2007/06/27 624 630 621 627 242,000
2007/06/26 631 633 617 624 293,000
2007/06/25 629 638 629 630 197,000
2007/06/22 630 636 629 636 245,000
2007/06/21 634 634 625 628 564,000
2007/06/20 635 641 633 640 272,000
2007/06/19 635 636 624 631 412,000
2007/06/18 647 647 626 639 460,000
2007/06/15 619 637 615 637 686,000
2007/06/14 592 615 588 615 666,000
2007/06/13 582 586 581 585 283,000
2007/06/12 589 589 581 588 486,000
2007/06/11 590 590 585 587 235,000
2007/06/08 590 590 581 584 310,000
2007/06/07 586 590 581 590 226,000
2007/06/06 587 597 576 595 566,000
2007/06/05 586 597 578 597 627,000
2007/06/04 581 595 576 576 703,000
2007/06/01 542 564 542 561 642,000
2007/05/31 538 540 534 536 302,000
2007/05/30 548 548 529 537 1,388,000
2007/05/29 550 551 540 550 499,000
2007/05/28 534 549 533 549 571,000
2007/05/25 538 538 526 532 361,000
2007/05/24 532 540 529 539 590,000
2007/05/23 523 529 522 525 436,000
2007/05/22 515 520 508 518 497,000
2007/05/21 520 520 508 512 351,000
2007/05/18 536 537 508 514 950,000
2007/05/17 553 563 534 535 963,000
2007/05/16 558 570 540 549 921,000
2007/05/15 625 625 605 608 328,000
2007/05/14 644 649 633 634 253,000
2007/05/11 649 649 635 641 289,000
2007/05/10 655 661 649 649 231,000
2007/05/09 645 653 645 653 195,000
2007/05/08 644 650 641 643 220,000
2007/05/07 660 660 643 645 258,000
2007/05/02 629 647 629 646 289,000
2007/05/01 631 633 625 629 104,000
2007/04/27 624 629 622 624 155,000
2007/04/26 620 635 616 623 307,000
2007/04/25 620 624 619 620 156,000
2007/04/24 621 622 613 619 191,000
2007/04/23 642 643 617 622 293,000
2007/04/20 641 645 633 634 192,000
2007/04/19 655 655 638 642 462,000
2007/04/18 653 664 653 658 149,000
2007/04/17 665 665 651 653 289,000
2007/04/16 668 668 660 661 275,000
2007/04/13 668 672 659 659 337,000
2007/04/12 669 670 658 659 318,000
2007/04/11 668 674 667 670 202,000
2007/04/10 676 676 667 667 277,000
2007/04/09 673 678 664 676 325,000
2007/04/06 662 676 662 665 302,000
2007/04/05 659 668 657 662 256,000
2007/04/04 660 660 654 658 480,000
2007/04/03 648 653 643 652 371,000
2007/04/02 680 684 644 646 851,000
2007/03/30 680 682 670 675 235,000
2007/03/29 672 673 663 671 851,000
2007/03/28 696 696 679 682 336,000
2007/03/27 695 703 692 695 249,000
2007/03/26 698 699 691 698 234,000
2007/03/23 701 706 685 693 732,000
2007/03/22 714 714 699 700 1,011,000
2007/03/20 710 715 708 713 441,000
2007/03/19 697 705 689 705 510,000
2007/03/16 685 698 674 692 716,000
2007/03/15 689 689 674 675 701,000
2007/03/14 682 684 669 669 722,000
2007/03/13 714 715 701 702 485,000
2007/03/12 710 714 697 702 673,000
2007/03/09 677 688 677 680 694,000
2007/03/08 670 684 660 667 1,597,000
2007/03/07 713 717 674 675 1,208,000
2007/03/06 689 704 680 700 705,000
2007/03/05 710 716 690 692 535,000
2007/03/02 739 743 724 729 438,000
2007/03/01 750 755 728 736 563,000
2007/02/28 712 746 710 742 741,000
2007/02/27 790 794 767 772 789,000
2007/02/26 765 790 765 789 1,194,000
2007/02/23 763 764 756 761 522,000
2007/02/22 752 762 750 751 652,000
2007/02/21 749 755 746 748 567,000
2007/02/20 756 757 740 746 894,000
2007/02/19 761 780 761 773 609,000
2007/02/16 777 785 760 760 1,211,000
2007/02/15 840 840 801 817 324,000
2007/02/14 816 838 816 830 342,000
2007/02/13 820 825 812 816 222,000
2007/02/09 816 828 816 821 124,000
2007/02/08 840 840 816 820 161,000
2007/02/07 835 840 805 840 313,000
2007/02/06 838 845 834 839 191,000
2007/02/05 842 842 833 842 236,000
2007/02/02 845 846 841 842 153,000
2007/02/01 836 847 831 846 225,000
2007/01/31 848 848 831 838 205,000
2007/01/30 838 851 826 844 398,000
2007/01/29 834 845 819 838 169,000
2007/01/26 832 835 826 834 248,000
2007/01/25 846 846 832 834 168,000
2007/01/24 844 849 837 844 310,000
2007/01/23 830 850 824 841 310,000
2007/01/22 836 837 829 836 142,000
2007/01/19 836 838 826 829 258,000
2007/01/18 825 837 824 836 490,000
2007/01/17 822 825 810 815 482,000
2007/01/16 825 830 818 822 379,000
2007/01/15 810 821 803 821 281,000
2007/01/12 797 811 792 808 274,000
2007/01/11 790 806 788 792 346,000
2007/01/10 807 808 791 793 378,000
2007/01/09 802 811 796 807 283,000
2007/01/05 820 820 799 802 341,000
2007/01/04 814 825 814 819 101,000

このページの先頭へ