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 |
|---|---|---|---|---|---|
| 2013/12/30 | 255 | 258 | 254 | 257 | 207,000 |
| 2013/12/27 | 251 | 253 | 249 | 253 | 160,000 |
| 2013/12/26 | 241 | 253 | 240 | 252 | 308,000 |
| 2013/12/25 | 240 | 243 | 237 | 239 | 436,000 |
| 2013/12/24 | 240 | 243 | 239 | 240 | 326,000 |
| 2013/12/20 | 242 | 243 | 238 | 241 | 290,000 |
| 2013/12/19 | 251 | 252 | 244 | 245 | 359,000 |
| 2013/12/18 | 247 | 252 | 247 | 250 | 261,000 |
| 2013/12/17 | 251 | 255 | 249 | 251 | 203,000 |
| 2013/12/16 | 250 | 254 | 248 | 249 | 465,000 |
| 2013/12/13 | 262 | 262 | 252 | 255 | 674,000 |
| 2013/12/12 | 260 | 263 | 258 | 263 | 364,000 |
| 2013/12/11 | 268 | 268 | 262 | 265 | 429,000 |
| 2013/12/10 | 264 | 271 | 260 | 269 | 756,000 |
| 2013/12/09 | 253 | 267 | 253 | 263 | 1,136,000 |
| 2013/12/06 | 249 | 253 | 248 | 250 | 169,000 |
| 2013/12/05 | 252 | 257 | 248 | 251 | 311,000 |
| 2013/12/04 | 254 | 256 | 250 | 254 | 414,000 |
| 2013/12/03 | 259 | 262 | 257 | 258 | 570,000 |
| 2013/12/02 | 256 | 261 | 252 | 256 | 647,000 |
| 2013/11/29 | 245 | 260 | 244 | 257 | 1,741,000 |
| 2013/11/28 | 245 | 246 | 243 | 245 | 244,000 |
| 2013/11/27 | 243 | 246 | 243 | 244 | 257,000 |
| 2013/11/26 | 246 | 246 | 243 | 244 | 203,000 |
| 2013/11/25 | 243 | 246 | 241 | 246 | 426,000 |
| 2013/11/22 | 248 | 249 | 241 | 243 | 570,000 |
| 2013/11/21 | 242 | 247 | 242 | 247 | 530,000 |
| 2013/11/20 | 240 | 244 | 240 | 242 | 361,000 |
| 2013/11/19 | 244 | 247 | 239 | 242 | 1,380,000 |
| 2013/11/18 | 248 | 248 | 243 | 246 | 2,013,000 |
| 2013/11/15 | 239 | 255 | 233 | 242 | 10,970,000 |
| 2013/11/14 | 203 | 205 | 202 | 205 | 200,000 |
| 2013/11/13 | 205 | 206 | 198 | 206 | 296,000 |
| 2013/11/12 | 197 | 204 | 197 | 203 | 227,000 |
| 2013/11/11 | 203 | 204 | 200 | 201 | 84,000 |
| 2013/11/08 | 200 | 203 | 200 | 203 | 92,000 |
| 2013/11/07 | 204 | 205 | 203 | 203 | 73,000 |
| 2013/11/06 | 207 | 207 | 203 | 205 | 98,000 |
| 2013/11/05 | 205 | 208 | 203 | 206 | 136,000 |
| 2013/11/01 | 206 | 209 | 202 | 204 | 296,000 |
| 2013/10/31 | 214 | 214 | 208 | 209 | 142,000 |
| 2013/10/30 | 214 | 215 | 212 | 215 | 152,000 |
| 2013/10/29 | 212 | 214 | 212 | 212 | 91,000 |
| 2013/10/28 | 213 | 215 | 210 | 213 | 152,000 |
| 2013/10/25 | 213 | 214 | 211 | 211 | 156,000 |
| 2013/10/24 | 208 | 215 | 208 | 213 | 192,000 |
| 2013/10/23 | 216 | 216 | 210 | 212 | 178,000 |
| 2013/10/22 | 214 | 217 | 211 | 216 | 149,000 |
| 2013/10/21 | 215 | 216 | 212 | 214 | 140,000 |
| 2013/10/18 | 215 | 219 | 213 | 213 | 245,000 |
| 2013/10/17 | 213 | 217 | 212 | 216 | 250,000 |
| 2013/10/16 | 206 | 210 | 206 | 210 | 115,000 |
| 2013/10/15 | 213 | 214 | 207 | 208 | 140,000 |
| 2013/10/11 | 212 | 214 | 210 | 211 | 189,000 |
| 2013/10/10 | 210 | 210 | 208 | 208 | 95,000 |
| 2013/10/09 | 201 | 211 | 201 | 209 | 191,000 |
| 2013/10/08 | 200 | 207 | 199 | 206 | 209,000 |
| 2013/10/07 | 208 | 209 | 201 | 202 | 221,000 |
| 2013/10/04 | 206 | 210 | 205 | 206 | 239,000 |
| 2013/10/03 | 207 | 211 | 205 | 209 | 188,000 |
| 2013/10/02 | 220 | 222 | 207 | 209 | 588,000 |
| 2013/10/01 | 219 | 222 | 218 | 219 | 317,000 |
| 2013/09/30 | 216 | 220 | 212 | 218 | 337,000 |
| 2013/09/27 | 212 | 220 | 212 | 219 | 502,000 |
| 2013/09/26 | 205 | 212 | 205 | 212 | 298,000 |
| 2013/09/25 | 212 | 212 | 208 | 210 | 343,000 |
| 2013/09/24 | 207 | 212 | 204 | 210 | 326,000 |
| 2013/09/20 | 212 | 212 | 206 | 208 | 444,000 |
| 2013/09/19 | 205 | 210 | 205 | 209 | 514,000 |
| 2013/09/18 | 204 | 206 | 202 | 204 | 523,000 |
| 2013/09/17 | 201 | 204 | 200 | 203 | 333,000 |
| 2013/09/13 | 200 | 200 | 195 | 198 | 553,000 |
| 2013/09/12 | 197 | 203 | 193 | 201 | 702,000 |
| 2013/09/11 | 193 | 204 | 192 | 196 | 1,930,000 |
| 2013/09/10 | 184 | 190 | 184 | 189 | 591,000 |
| 2013/09/09 | 185 | 185 | 182 | 182 | 398,000 |
| 2013/09/06 | 185 | 185 | 181 | 181 | 550,000 |
| 2013/09/05 | 187 | 187 | 183 | 184 | 538,000 |
| 2013/09/04 | 186 | 186 | 181 | 184 | 745,000 |
| 2013/09/03 | 185 | 189 | 185 | 189 | 413,000 |
| 2013/09/02 | 184 | 186 | 182 | 184 | 187,000 |
| 2013/08/30 | 186 | 186 | 182 | 183 | 391,000 |
| 2013/08/29 | 183 | 188 | 182 | 183 | 316,000 |
| 2013/08/28 | 182 | 186 | 180 | 185 | 540,000 |
| 2013/08/27 | 191 | 193 | 186 | 188 | 697,000 |
| 2013/08/26 | 197 | 198 | 189 | 192 | 621,000 |
| 2013/08/23 | 201 | 201 | 194 | 197 | 649,000 |
| 2013/08/22 | 199 | 199 | 193 | 195 | 579,000 |
| 2013/08/21 | 207 | 207 | 199 | 200 | 882,000 |
| 2013/08/20 | 216 | 216 | 205 | 208 | 862,000 |
| 2013/08/19 | 220 | 221 | 214 | 217 | 458,000 |
| 2013/08/16 | 222 | 225 | 220 | 221 | 637,000 |
| 2013/08/15 | 229 | 230 | 225 | 225 | 992,000 |
| 2013/08/14 | 235 | 244 | 231 | 236 | 1,098,000 |
| 2013/08/13 | 246 | 257 | 245 | 257 | 232,000 |
| 2013/08/12 | 242 | 245 | 238 | 240 | 84,000 |
| 2013/08/09 | 242 | 243 | 241 | 243 | 85,000 |
| 2013/08/08 | 244 | 250 | 240 | 241 | 140,000 |
| 2013/08/07 | 248 | 251 | 245 | 245 | 117,000 |
| 2013/08/06 | 248 | 253 | 245 | 253 | 115,000 |
| 2013/08/05 | 249 | 252 | 246 | 248 | 167,000 |
| 2013/08/02 | 245 | 247 | 244 | 247 | 151,000 |
| 2013/08/01 | 234 | 241 | 234 | 241 | 173,000 |
| 2013/07/31 | 243 | 244 | 236 | 236 | 133,000 |
| 2013/07/30 | 232 | 245 | 232 | 244 | 200,000 |
| 2013/07/29 | 243 | 243 | 231 | 233 | 407,000 |
| 2013/07/26 | 251 | 253 | 248 | 249 | 358,000 |
| 2013/07/25 | 259 | 262 | 255 | 256 | 301,000 |
| 2013/07/24 | 264 | 264 | 259 | 261 | 158,000 |
| 2013/07/23 | 261 | 265 | 258 | 263 | 227,000 |
| 2013/07/22 | 263 | 263 | 259 | 263 | 123,000 |
| 2013/07/19 | 265 | 267 | 258 | 261 | 469,000 |
| 2013/07/18 | 265 | 273 | 264 | 265 | 704,000 |
| 2013/07/17 | 263 | 264 | 258 | 262 | 294,000 |
| 2013/07/16 | 267 | 270 | 265 | 265 | 254,000 |
| 2013/07/12 | 260 | 270 | 260 | 266 | 445,000 |
| 2013/07/11 | 260 | 261 | 253 | 260 | 293,000 |
| 2013/07/10 | 267 | 267 | 258 | 260 | 468,000 |
| 2013/07/09 | 268 | 268 | 260 | 264 | 235,000 |
| 2013/07/08 | 263 | 271 | 260 | 260 | 465,000 |
| 2013/07/05 | 250 | 258 | 250 | 258 | 261,000 |
| 2013/07/04 | 249 | 251 | 245 | 248 | 207,000 |
| 2013/07/03 | 255 | 256 | 248 | 251 | 461,000 |
| 2013/07/02 | 258 | 258 | 251 | 257 | 234,000 |
| 2013/07/01 | 251 | 254 | 247 | 254 | 219,000 |
| 2013/06/28 | 240 | 251 | 237 | 250 | 261,000 |
| 2013/06/27 | 233 | 236 | 221 | 235 | 277,000 |
| 2013/06/26 | 240 | 242 | 230 | 230 | 259,000 |
| 2013/06/25 | 244 | 245 | 234 | 238 | 404,000 |
| 2013/06/24 | 255 | 257 | 246 | 248 | 392,000 |
| 2013/06/21 | 249 | 251 | 241 | 251 | 815,000 |
| 2013/06/20 | 251 | 268 | 250 | 258 | 574,000 |
| 2013/06/19 | 257 | 260 | 249 | 251 | 238,000 |
| 2013/06/18 | 257 | 262 | 250 | 251 | 372,000 |
| 2013/06/17 | 240 | 258 | 240 | 256 | 395,000 |
| 2013/06/14 | 256 | 259 | 243 | 245 | 525,000 |
| 2013/06/13 | 258 | 259 | 246 | 247 | 406,000 |
| 2013/06/12 | 259 | 264 | 253 | 260 | 430,000 |
| 2013/06/11 | 270 | 271 | 262 | 262 | 255,000 |
| 2013/06/10 | 260 | 273 | 257 | 269 | 588,000 |
| 2013/06/07 | 247 | 255 | 233 | 244 | 756,000 |
| 2013/06/06 | 267 | 272 | 248 | 255 | 766,000 |
| 2013/06/05 | 291 | 294 | 271 | 275 | 800,000 |
| 2013/06/04 | 268 | 285 | 264 | 283 | 580,000 |
| 2013/06/03 | 285 | 288 | 272 | 272 | 926,000 |
| 2013/05/31 | 296 | 298 | 285 | 287 | 442,000 |
| 2013/05/30 | 290 | 299 | 284 | 289 | 922,000 |
| 2013/05/29 | 295 | 304 | 287 | 299 | 772,000 |
| 2013/05/28 | 273 | 295 | 273 | 286 | 593,000 |
| 2013/05/27 | 288 | 293 | 280 | 280 | 518,000 |
| 2013/05/24 | 297 | 314 | 286 | 302 | 1,209,000 |
| 2013/05/23 | 320 | 328 | 291 | 296 | 1,428,000 |
| 2013/05/22 | 335 | 341 | 315 | 325 | 1,362,000 |
| 2013/05/21 | 296 | 347 | 295 | 337 | 4,139,000 |
| 2013/05/20 | 280 | 296 | 280 | 293 | 1,332,000 |
| 2013/05/17 | 264 | 279 | 262 | 276 | 1,190,000 |
| 2013/05/16 | 274 | 276 | 256 | 267 | 1,191,000 |
| 2013/05/15 | 276 | 285 | 265 | 270 | 1,085,000 |
| 2013/05/14 | 277 | 277 | 269 | 271 | 569,000 |
| 2013/05/13 | 268 | 280 | 268 | 277 | 856,000 |
| 2013/05/10 | 272 | 273 | 266 | 266 | 603,000 |
| 2013/05/09 | 270 | 273 | 265 | 267 | 718,000 |
| 2013/05/08 | 254 | 275 | 253 | 267 | 1,755,000 |
| 2013/05/07 | 250 | 255 | 249 | 252 | 455,000 |
| 2013/05/02 | 245 | 247 | 242 | 243 | 310,000 |
| 2013/05/01 | 250 | 251 | 245 | 247 | 309,000 |
| 2013/04/30 | 253 | 254 | 247 | 249 | 696,000 |
| 2013/04/26 | 260 | 266 | 253 | 258 | 1,513,000 |
| 2013/04/25 | 250 | 261 | 248 | 260 | 1,219,000 |
| 2013/04/24 | 243 | 247 | 240 | 246 | 738,000 |
| 2013/04/23 | 235 | 241 | 234 | 239 | 612,000 |
| 2013/04/22 | 231 | 234 | 229 | 232 | 329,000 |
| 2013/04/19 | 227 | 230 | 226 | 227 | 213,000 |
| 2013/04/18 | 229 | 233 | 226 | 227 | 389,000 |
| 2013/04/17 | 226 | 232 | 226 | 228 | 261,000 |
| 2013/04/16 | 219 | 227 | 218 | 224 | 449,000 |
| 2013/04/15 | 229 | 234 | 228 | 230 | 411,000 |
| 2013/04/12 | 236 | 241 | 233 | 236 | 412,000 |
| 2013/04/11 | 240 | 243 | 234 | 236 | 617,000 |
| 2013/04/10 | 231 | 238 | 230 | 237 | 492,000 |
| 2013/04/09 | 235 | 241 | 229 | 230 | 648,000 |
| 2013/04/08 | 223 | 237 | 223 | 236 | 696,000 |
| 2013/04/05 | 227 | 233 | 220 | 221 | 605,000 |
| 2013/04/04 | 213 | 221 | 208 | 221 | 725,000 |
| 2013/04/03 | 216 | 224 | 214 | 219 | 527,000 |
| 2013/04/02 | 211 | 224 | 205 | 217 | 969,000 |
| 2013/04/01 | 230 | 232 | 219 | 219 | 859,000 |
| 2013/03/29 | 241 | 244 | 228 | 232 | 1,210,000 |
| 2013/03/28 | 251 | 256 | 241 | 242 | 1,389,000 |
| 2013/03/27 | 256 | 263 | 252 | 254 | 1,695,000 |
| 2013/03/26 | 247 | 277 | 247 | 253 | 8,021,000 |
| 2013/03/25 | 231 | 270 | 228 | 254 | 13,142,000 |
| 2013/03/22 | 214 | 228 | 213 | 226 | 2,384,000 |
| 2013/03/21 | 220 | 220 | 211 | 213 | 675,000 |
| 2013/03/19 | 213 | 213 | 204 | 212 | 751,000 |
| 2013/03/18 | 206 | 225 | 206 | 208 | 3,293,000 |
| 2013/03/15 | 193 | 201 | 188 | 201 | 891,000 |
| 2013/03/14 | 192 | 193 | 186 | 189 | 694,000 |
| 2013/03/13 | 196 | 202 | 188 | 194 | 1,343,000 |
| 2013/03/12 | 189 | 199 | 188 | 195 | 1,651,000 |
| 2013/03/11 | 183 | 187 | 182 | 187 | 492,000 |
| 2013/03/08 | 182 | 184 | 181 | 182 | 340,000 |
| 2013/03/07 | 182 | 183 | 180 | 182 | 337,000 |
| 2013/03/06 | 177 | 181 | 176 | 180 | 288,000 |
| 2013/03/05 | 178 | 179 | 175 | 175 | 132,000 |
| 2013/03/04 | 180 | 183 | 175 | 175 | 345,000 |
| 2013/03/01 | 179 | 180 | 177 | 180 | 165,000 |
| 2013/02/28 | 176 | 178 | 176 | 177 | 214,000 |
| 2013/02/27 | 178 | 179 | 173 | 174 | 289,000 |
| 2013/02/26 | 175 | 182 | 175 | 178 | 248,000 |
| 2013/02/25 | 182 | 184 | 179 | 180 | 326,000 |
| 2013/02/22 | 173 | 178 | 169 | 178 | 422,000 |
| 2013/02/21 | 175 | 178 | 174 | 175 | 188,000 |
| 2013/02/20 | 178 | 179 | 174 | 176 | 361,000 |
| 2013/02/19 | 175 | 177 | 174 | 175 | 139,000 |
| 2013/02/18 | 173 | 178 | 172 | 174 | 346,000 |
| 2013/02/15 | 173 | 173 | 162 | 169 | 692,000 |
| 2013/02/14 | 170 | 173 | 167 | 172 | 319,000 |
| 2013/02/13 | 175 | 175 | 168 | 168 | 632,000 |
| 2013/02/12 | 187 | 189 | 178 | 179 | 980,000 |
| 2013/02/08 | 200 | 201 | 189 | 189 | 1,557,000 |
| 2013/02/07 | 184 | 200 | 180 | 199 | 1,937,000 |
| 2013/02/06 | 176 | 184 | 174 | 180 | 557,000 |
| 2013/02/05 | 174 | 176 | 172 | 174 | 222,000 |
| 2013/02/04 | 174 | 177 | 172 | 176 | 385,000 |
| 2013/02/01 | 172 | 175 | 171 | 173 | 305,000 |
| 2013/01/31 | 174 | 177 | 171 | 173 | 293,000 |
| 2013/01/30 | 172 | 174 | 169 | 174 | 287,000 |
| 2013/01/29 | 163 | 171 | 163 | 169 | 368,000 |
| 2013/01/28 | 170 | 170 | 164 | 164 | 395,000 |
| 2013/01/25 | 173 | 174 | 167 | 170 | 434,000 |
| 2013/01/24 | 167 | 172 | 162 | 169 | 757,000 |
| 2013/01/23 | 173 | 175 | 169 | 169 | 453,000 |
| 2013/01/22 | 180 | 181 | 172 | 175 | 528,000 |
| 2013/01/21 | 176 | 180 | 172 | 179 | 287,000 |
| 2013/01/18 | 175 | 178 | 174 | 176 | 596,000 |
| 2013/01/17 | 179 | 181 | 166 | 171 | 1,122,000 |
| 2013/01/16 | 187 | 188 | 179 | 181 | 717,000 |
| 2013/01/15 | 190 | 191 | 187 | 188 | 459,000 |
| 2013/01/11 | 193 | 194 | 188 | 190 | 732,000 |
| 2013/01/10 | 187 | 195 | 187 | 190 | 996,000 |
| 2013/01/09 | 184 | 190 | 183 | 186 | 914,000 |
| 2013/01/08 | 193 | 196 | 185 | 187 | 1,499,000 |
| 2013/01/07 | 189 | 198 | 187 | 193 | 1,741,000 |
| 2013/01/04 | 191 | 191 | 186 | 187 | 830,000 |