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 |
|---|---|---|---|---|---|
| 2009/12/30 | 698 | 698 | 675 | 694 | 300,000 |
| 2009/12/29 | 705 | 710 | 688 | 697 | 331,000 |
| 2009/12/28 | 715 | 715 | 700 | 704 | 343,000 |
| 2009/12/25 | 723 | 727 | 710 | 712 | 372,000 |
| 2009/12/24 | 729 | 730 | 716 | 727 | 474,000 |
| 2009/12/22 | 691 | 725 | 691 | 719 | 623,000 |
| 2009/12/21 | 688 | 696 | 679 | 691 | 543,000 |
| 2009/12/18 | 684 | 689 | 668 | 686 | 721,000 |
| 2009/12/17 | 715 | 715 | 690 | 692 | 394,000 |
| 2009/12/16 | 722 | 723 | 707 | 711 | 346,000 |
| 2009/12/15 | 721 | 725 | 708 | 713 | 510,000 |
| 2009/12/14 | 701 | 729 | 698 | 723 | 1,130,000 |
| 2009/12/11 | 680 | 701 | 668 | 700 | 628,000 |
| 2009/12/10 | 694 | 707 | 661 | 668 | 750,000 |
| 2009/12/09 | 691 | 707 | 688 | 698 | 608,000 |
| 2009/12/08 | 676 | 703 | 667 | 701 | 1,009,000 |
| 2009/12/07 | 690 | 698 | 677 | 682 | 711,000 |
| 2009/12/04 | 683 | 685 | 663 | 680 | 808,000 |
| 2009/12/03 | 663 | 688 | 650 | 685 | 1,388,000 |
| 2009/12/02 | 630 | 647 | 620 | 643 | 1,410,000 |
| 2009/12/01 | 578 | 636 | 571 | 633 | 1,641,000 |
| 2009/11/30 | 562 | 584 | 561 | 583 | 975,000 |
| 2009/11/27 | 539 | 558 | 532 | 540 | 1,096,000 |
| 2009/11/26 | 558 | 575 | 555 | 559 | 851,000 |
| 2009/11/25 | 542 | 583 | 535 | 575 | 1,366,000 |
| 2009/11/24 | 607 | 609 | 550 | 552 | 1,119,000 |
| 2009/11/20 | 584 | 618 | 579 | 598 | 1,079,000 |
| 2009/11/19 | 585 | 595 | 564 | 594 | 662,000 |
| 2009/11/18 | 584 | 592 | 555 | 575 | 1,097,000 |
| 2009/11/17 | 610 | 633 | 566 | 574 | 2,122,000 |
| 2009/11/16 | 675 | 675 | 615 | 615 | 2,070,000 |
| 2009/11/13 | 720 | 733 | 704 | 715 | 738,000 |
| 2009/11/12 | 760 | 764 | 736 | 736 | 476,000 |
| 2009/11/11 | 782 | 792 | 755 | 756 | 546,000 |
| 2009/11/10 | 784 | 796 | 773 | 777 | 837,000 |
| 2009/11/09 | 763 | 780 | 755 | 777 | 534,000 |
| 2009/11/06 | 772 | 777 | 762 | 771 | 764,000 |
| 2009/11/05 | 769 | 779 | 751 | 759 | 1,098,000 |
| 2009/11/04 | 748 | 760 | 742 | 749 | 549,000 |
| 2009/11/02 | 731 | 752 | 730 | 750 | 504,000 |
| 2009/10/30 | 749 | 756 | 733 | 752 | 615,000 |
| 2009/10/29 | 713 | 731 | 712 | 721 | 1,021,000 |
| 2009/10/28 | 771 | 774 | 730 | 733 | 851,000 |
| 2009/10/27 | 793 | 807 | 756 | 763 | 1,582,000 |
| 2009/10/26 | 767 | 800 | 767 | 800 | 1,802,000 |
| 2009/10/23 | 732 | 779 | 727 | 767 | 2,133,000 |
| 2009/10/22 | 728 | 735 | 703 | 727 | 603,000 |
| 2009/10/21 | 708 | 733 | 706 | 733 | 766,000 |
| 2009/10/20 | 717 | 721 | 705 | 710 | 480,000 |
| 2009/10/19 | 697 | 722 | 689 | 708 | 1,407,000 |
| 2009/10/16 | 714 | 715 | 698 | 703 | 453,000 |
| 2009/10/15 | 717 | 721 | 700 | 714 | 527,000 |
| 2009/10/14 | 708 | 708 | 675 | 699 | 748,000 |
| 2009/10/13 | 717 | 723 | 702 | 711 | 633,000 |
| 2009/10/09 | 683 | 725 | 680 | 717 | 1,451,000 |
| 2009/10/08 | 669 | 696 | 650 | 674 | 1,071,000 |
| 2009/10/07 | 635 | 675 | 631 | 670 | 987,000 |
| 2009/10/06 | 623 | 642 | 605 | 628 | 875,000 |
| 2009/10/05 | 643 | 643 | 604 | 621 | 892,000 |
| 2009/10/02 | 629 | 635 | 611 | 623 | 966,000 |
| 2009/10/01 | 681 | 685 | 655 | 656 | 638,000 |
| 2009/09/30 | 682 | 697 | 673 | 686 | 1,040,000 |
| 2009/09/29 | 719 | 729 | 680 | 685 | 1,132,000 |
| 2009/09/28 | 742 | 745 | 689 | 718 | 1,525,000 |
| 2009/09/25 | 759 | 788 | 744 | 748 | 1,848,000 |
| 2009/09/24 | 721 | 765 | 721 | 760 | 1,155,000 |
| 2009/09/18 | 711 | 743 | 708 | 740 | 1,969,000 |
| 2009/09/17 | 700 | 738 | 697 | 726 | 2,342,000 |
| 2009/09/16 | 665 | 686 | 663 | 686 | 1,476,000 |
| 2009/09/15 | 662 | 668 | 643 | 665 | 666,000 |
| 2009/09/14 | 664 | 680 | 660 | 666 | 1,509,000 |
| 2009/09/11 | 656 | 669 | 648 | 655 | 684,000 |
| 2009/09/10 | 644 | 658 | 643 | 654 | 763,000 |
| 2009/09/09 | 627 | 654 | 611 | 648 | 1,097,000 |
| 2009/09/08 | 594 | 629 | 584 | 627 | 697,000 |
| 2009/09/07 | 596 | 602 | 584 | 591 | 298,000 |
| 2009/09/04 | 607 | 614 | 582 | 586 | 418,000 |
| 2009/09/03 | 607 | 620 | 604 | 609 | 449,000 |
| 2009/09/02 | 609 | 619 | 606 | 615 | 305,000 |
| 2009/09/01 | 604 | 635 | 604 | 627 | 434,000 |
| 2009/08/31 | 649 | 649 | 602 | 612 | 567,000 |
| 2009/08/28 | 649 | 655 | 631 | 643 | 458,000 |
| 2009/08/27 | 657 | 660 | 633 | 644 | 632,000 |
| 2009/08/26 | 650 | 687 | 650 | 662 | 2,142,000 |
| 2009/08/25 | 605 | 642 | 602 | 640 | 1,218,000 |
| 2009/08/24 | 605 | 607 | 595 | 605 | 247,000 |
| 2009/08/21 | 599 | 611 | 577 | 589 | 362,000 |
| 2009/08/20 | 605 | 609 | 585 | 604 | 380,000 |
| 2009/08/19 | 606 | 624 | 600 | 603 | 973,000 |
| 2009/08/18 | 590 | 600 | 580 | 590 | 835,000 |
| 2009/08/17 | 590 | 634 | 587 | 608 | 2,115,000 |
| 2009/08/14 | 571 | 583 | 554 | 582 | 774,000 |
| 2009/08/13 | 590 | 594 | 577 | 591 | 825,000 |
| 2009/08/12 | 566 | 594 | 566 | 584 | 1,233,000 |
| 2009/08/11 | 552 | 573 | 544 | 570 | 899,000 |
| 2009/08/10 | 540 | 555 | 533 | 553 | 534,000 |
| 2009/08/07 | 534 | 534 | 522 | 530 | 171,000 |
| 2009/08/06 | 530 | 540 | 527 | 530 | 266,000 |
| 2009/08/05 | 530 | 532 | 519 | 524 | 366,000 |
| 2009/08/04 | 549 | 550 | 530 | 533 | 353,000 |
| 2009/08/03 | 527 | 540 | 527 | 537 | 236,000 |
| 2009/07/31 | 525 | 536 | 519 | 530 | 353,000 |
| 2009/07/30 | 530 | 531 | 516 | 517 | 420,000 |
| 2009/07/29 | 526 | 537 | 526 | 529 | 293,000 |
| 2009/07/28 | 534 | 535 | 528 | 530 | 177,000 |
| 2009/07/27 | 528 | 537 | 525 | 529 | 279,000 |
| 2009/07/24 | 548 | 554 | 525 | 530 | 628,000 |
| 2009/07/23 | 533 | 556 | 533 | 539 | 505,000 |
| 2009/07/22 | 540 | 553 | 526 | 543 | 519,000 |
| 2009/07/21 | 524 | 544 | 521 | 540 | 873,000 |
| 2009/07/17 | 507 | 520 | 500 | 514 | 905,000 |
| 2009/07/16 | 501 | 509 | 487 | 498 | 925,000 |
| 2009/07/15 | 459 | 494 | 459 | 492 | 991,000 |
| 2009/07/14 | 438 | 468 | 438 | 459 | 656,000 |
| 2009/07/13 | 449 | 458 | 423 | 428 | 667,000 |
| 2009/07/10 | 457 | 472 | 446 | 459 | 381,000 |
| 2009/07/09 | 442 | 467 | 436 | 460 | 634,000 |
| 2009/07/08 | 457 | 462 | 449 | 452 | 558,000 |
| 2009/07/07 | 501 | 503 | 461 | 467 | 761,000 |
| 2009/07/06 | 509 | 510 | 495 | 501 | 219,000 |
| 2009/07/03 | 505 | 515 | 495 | 514 | 474,000 |
| 2009/07/02 | 503 | 515 | 501 | 515 | 517,000 |
| 2009/07/01 | 490 | 511 | 486 | 499 | 580,000 |
| 2009/06/30 | 495 | 507 | 490 | 498 | 672,000 |
| 2009/06/29 | 521 | 527 | 480 | 490 | 1,025,000 |
| 2009/06/26 | 527 | 530 | 517 | 526 | 750,000 |
| 2009/06/25 | 513 | 521 | 496 | 517 | 861,000 |
| 2009/06/24 | 521 | 525 | 488 | 499 | 905,000 |
| 2009/06/23 | 510 | 529 | 506 | 513 | 925,000 |
| 2009/06/22 | 505 | 553 | 497 | 534 | 1,385,000 |
| 2009/06/19 | 558 | 566 | 490 | 508 | 1,736,000 |
| 2009/06/18 | 570 | 585 | 546 | 557 | 1,825,000 |
| 2009/06/17 | 506 | 589 | 501 | 580 | 3,064,000 |
| 2009/06/16 | 487 | 512 | 482 | 502 | 1,183,000 |
| 2009/06/15 | 497 | 510 | 492 | 498 | 834,000 |
| 2009/06/12 | 491 | 493 | 480 | 487 | 818,000 |
| 2009/06/11 | 453 | 502 | 452 | 496 | 1,997,000 |
| 2009/06/10 | 436 | 453 | 435 | 448 | 1,056,000 |
| 2009/06/09 | 444 | 444 | 425 | 426 | 562,000 |
| 2009/06/08 | 458 | 460 | 442 | 444 | 525,000 |
| 2009/06/05 | 450 | 460 | 435 | 453 | 892,000 |
| 2009/06/04 | 424 | 456 | 418 | 449 | 1,318,000 |
| 2009/06/03 | 403 | 430 | 403 | 429 | 1,419,000 |
| 2009/06/02 | 401 | 411 | 393 | 403 | 1,009,000 |
| 2009/06/01 | 390 | 406 | 388 | 396 | 1,141,000 |
| 2009/05/29 | 385 | 394 | 378 | 386 | 1,150,000 |
| 2009/05/28 | 354 | 386 | 352 | 381 | 2,201,000 |
| 2009/05/27 | 352 | 357 | 344 | 356 | 567,000 |
| 2009/05/26 | 354 | 354 | 346 | 348 | 186,000 |
| 2009/05/25 | 355 | 355 | 346 | 353 | 336,000 |
| 2009/05/22 | 349 | 361 | 345 | 354 | 539,000 |
| 2009/05/21 | 336 | 355 | 336 | 354 | 571,000 |
| 2009/05/20 | 336 | 337 | 332 | 337 | 239,000 |
| 2009/05/19 | 343 | 343 | 331 | 337 | 539,000 |
| 2009/05/18 | 343 | 345 | 327 | 330 | 657,000 |
| 2009/05/15 | 329 | 348 | 325 | 348 | 558,000 |
| 2009/05/14 | 333 | 339 | 329 | 330 | 372,000 |
| 2009/05/13 | 350 | 350 | 340 | 343 | 327,000 |
| 2009/05/12 | 351 | 356 | 348 | 349 | 291,000 |
| 2009/05/11 | 364 | 366 | 346 | 350 | 727,000 |
| 2009/05/08 | 362 | 373 | 356 | 367 | 511,000 |
| 2009/05/07 | 372 | 372 | 355 | 363 | 451,000 |
| 2009/05/01 | 333 | 362 | 333 | 359 | 510,000 |
| 2009/04/30 | 345 | 350 | 336 | 343 | 272,000 |
| 2009/04/28 | 354 | 358 | 334 | 334 | 470,000 |
| 2009/04/27 | 368 | 371 | 356 | 359 | 380,000 |
| 2009/04/24 | 367 | 378 | 363 | 369 | 1,270,000 |
| 2009/04/23 | 366 | 367 | 356 | 366 | 1,150,000 |
| 2009/04/22 | 350 | 371 | 348 | 365 | 3,091,000 |
| 2009/04/21 | 327 | 331 | 319 | 330 | 561,000 |
| 2009/04/20 | 316 | 339 | 313 | 339 | 611,000 |
| 2009/04/17 | 312 | 317 | 310 | 317 | 306,000 |
| 2009/04/16 | 320 | 323 | 308 | 308 | 278,000 |
| 2009/04/15 | 313 | 317 | 310 | 316 | 223,000 |
| 2009/04/14 | 327 | 327 | 306 | 323 | 350,000 |
| 2009/04/13 | 326 | 333 | 322 | 324 | 331,000 |
| 2009/04/10 | 335 | 338 | 319 | 322 | 474,000 |
| 2009/04/09 | 320 | 334 | 320 | 333 | 490,000 |
| 2009/04/08 | 325 | 325 | 313 | 313 | 275,000 |
| 2009/04/07 | 325 | 333 | 322 | 329 | 370,000 |
| 2009/04/06 | 322 | 335 | 320 | 330 | 616,000 |
| 2009/04/03 | 330 | 330 | 314 | 318 | 464,000 |
| 2009/04/02 | 326 | 330 | 316 | 325 | 731,000 |
| 2009/04/01 | 319 | 325 | 314 | 321 | 1,361,000 |
| 2009/03/31 | 289 | 310 | 287 | 304 | 1,250,000 |
| 2009/03/30 | 307 | 308 | 284 | 284 | 527,000 |
| 2009/03/27 | 306 | 309 | 296 | 297 | 407,000 |
| 2009/03/26 | 287 | 299 | 285 | 299 | 656,000 |
| 2009/03/25 | 283 | 286 | 276 | 286 | 307,000 |
| 2009/03/24 | 280 | 283 | 277 | 278 | 367,000 |
| 2009/03/23 | 261 | 276 | 261 | 276 | 326,000 |
| 2009/03/19 | 267 | 269 | 260 | 261 | 178,000 |
| 2009/03/18 | 275 | 275 | 266 | 267 | 270,000 |
| 2009/03/17 | 270 | 278 | 268 | 271 | 488,000 |
| 2009/03/16 | 247 | 263 | 247 | 260 | 397,000 |
| 2009/03/13 | 244 | 249 | 242 | 243 | 497,000 |
| 2009/03/12 | 248 | 248 | 242 | 243 | 204,000 |
| 2009/03/11 | 251 | 255 | 246 | 247 | 535,000 |
| 2009/03/10 | 252 | 256 | 244 | 244 | 466,000 |
| 2009/03/09 | 271 | 271 | 251 | 257 | 491,000 |
| 2009/03/06 | 275 | 275 | 268 | 271 | 502,000 |
| 2009/03/05 | 279 | 287 | 278 | 279 | 649,000 |
| 2009/03/04 | 275 | 278 | 271 | 274 | 485,000 |
| 2009/03/03 | 277 | 282 | 275 | 280 | 320,000 |
| 2009/03/02 | 286 | 294 | 282 | 283 | 591,000 |
| 2009/02/27 | 277 | 299 | 277 | 285 | 823,000 |
| 2009/02/26 | 277 | 288 | 271 | 280 | 837,000 |
| 2009/02/25 | 291 | 293 | 265 | 275 | 866,000 |
| 2009/02/24 | 278 | 285 | 273 | 282 | 578,000 |
| 2009/02/23 | 278 | 288 | 273 | 287 | 465,000 |
| 2009/02/20 | 304 | 304 | 287 | 288 | 349,000 |
| 2009/02/19 | 306 | 307 | 296 | 300 | 462,000 |
| 2009/02/18 | 295 | 308 | 293 | 307 | 499,000 |
| 2009/02/17 | 311 | 312 | 300 | 307 | 554,000 |
| 2009/02/16 | 333 | 333 | 312 | 316 | 702,000 |
| 2009/02/13 | 324 | 336 | 322 | 328 | 894,000 |
| 2009/02/12 | 325 | 338 | 323 | 329 | 542,000 |
| 2009/02/10 | 330 | 341 | 328 | 332 | 895,000 |
| 2009/02/09 | 347 | 350 | 322 | 324 | 1,095,000 |
| 2009/02/06 | 365 | 370 | 346 | 346 | 800,000 |
| 2009/02/05 | 367 | 375 | 360 | 361 | 535,000 |
| 2009/02/04 | 365 | 370 | 363 | 366 | 354,000 |
| 2009/02/03 | 363 | 375 | 359 | 359 | 501,000 |
| 2009/02/02 | 356 | 374 | 354 | 361 | 735,000 |
| 2009/01/30 | 381 | 385 | 361 | 365 | 1,297,000 |
| 2009/01/29 | 405 | 405 | 387 | 391 | 1,096,000 |
| 2009/01/28 | 382 | 401 | 382 | 397 | 1,744,000 |
| 2009/01/27 | 386 | 392 | 378 | 387 | 1,271,000 |
| 2009/01/26 | 380 | 394 | 374 | 377 | 4,251,000 |
| 2009/01/23 | 354 | 383 | 351 | 375 | 4,358,000 |
| 2009/01/22 | 365 | 372 | 343 | 359 | 1,082,000 |
| 2009/01/21 | 335 | 368 | 329 | 360 | 1,185,000 |
| 2009/01/20 | 349 | 350 | 339 | 347 | 431,000 |
| 2009/01/19 | 361 | 363 | 347 | 351 | 620,000 |
| 2009/01/16 | 356 | 363 | 345 | 360 | 1,287,000 |
| 2009/01/15 | 324 | 358 | 324 | 358 | 1,328,000 |
| 2009/01/14 | 315 | 345 | 315 | 339 | 1,452,000 |
| 2009/01/13 | 314 | 319 | 307 | 311 | 437,000 |
| 2009/01/09 | 331 | 339 | 321 | 328 | 670,000 |
| 2009/01/08 | 350 | 352 | 331 | 335 | 796,000 |
| 2009/01/07 | 371 | 374 | 353 | 357 | 938,000 |
| 2009/01/06 | 363 | 372 | 355 | 366 | 1,457,000 |
| 2009/01/05 | 351 | 365 | 341 | 355 | 888,000 |