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 |
|---|---|---|---|---|---|
| 2017/12/29 | 1,370 | 1,376 | 1,355 | 1,369 | 433,600 |
| 2017/12/28 | 1,400 | 1,415 | 1,361 | 1,365 | 660,300 |
| 2017/12/27 | 1,350 | 1,395 | 1,345 | 1,395 | 721,200 |
| 2017/12/26 | 1,352 | 1,380 | 1,340 | 1,347 | 795,200 |
| 2017/12/25 | 1,380 | 1,380 | 1,337 | 1,342 | 591,700 |
| 2017/12/22 | 1,358 | 1,374 | 1,353 | 1,370 | 487,500 |
| 2017/12/21 | 1,345 | 1,371 | 1,343 | 1,368 | 395,400 |
| 2017/12/20 | 1,330 | 1,372 | 1,330 | 1,366 | 529,000 |
| 2017/12/19 | 1,345 | 1,347 | 1,317 | 1,330 | 471,300 |
| 2017/12/18 | 1,291 | 1,354 | 1,285 | 1,345 | 1,182,400 |
| 2017/12/15 | 1,262 | 1,273 | 1,255 | 1,270 | 402,600 |
| 2017/12/14 | 1,249 | 1,271 | 1,247 | 1,270 | 514,200 |
| 2017/12/13 | 1,281 | 1,284 | 1,233 | 1,249 | 697,300 |
| 2017/12/12 | 1,289 | 1,308 | 1,280 | 1,284 | 547,200 |
| 2017/12/11 | 1,285 | 1,294 | 1,268 | 1,286 | 503,800 |
| 2017/12/08 | 1,255 | 1,280 | 1,255 | 1,271 | 592,600 |
| 2017/12/07 | 1,237 | 1,270 | 1,236 | 1,268 | 689,700 |
| 2017/12/06 | 1,232 | 1,249 | 1,221 | 1,227 | 650,300 |
| 2017/12/05 | 1,219 | 1,236 | 1,209 | 1,232 | 572,300 |
| 2017/12/04 | 1,241 | 1,253 | 1,226 | 1,228 | 442,500 |
| 2017/12/01 | 1,271 | 1,281 | 1,229 | 1,247 | 855,500 |
| 2017/11/30 | 1,286 | 1,291 | 1,265 | 1,275 | 675,900 |
| 2017/11/29 | 1,280 | 1,307 | 1,274 | 1,290 | 577,700 |
| 2017/11/28 | 1,298 | 1,310 | 1,267 | 1,274 | 624,600 |
| 2017/11/27 | 1,310 | 1,328 | 1,290 | 1,294 | 872,300 |
| 2017/11/24 | 1,289 | 1,323 | 1,284 | 1,299 | 1,472,200 |
| 2017/11/22 | 1,250 | 1,295 | 1,247 | 1,286 | 1,501,600 |
| 2017/11/21 | 1,224 | 1,248 | 1,218 | 1,228 | 1,028,600 |
| 2017/11/20 | 1,250 | 1,251 | 1,192 | 1,198 | 1,465,800 |
| 2017/11/17 | 1,269 | 1,283 | 1,251 | 1,260 | 1,152,000 |
| 2017/11/16 | 1,234 | 1,269 | 1,229 | 1,259 | 1,820,300 |
| 2017/11/15 | 1,205 | 1,300 | 1,205 | 1,237 | 3,920,100 |
| 2017/11/14 | 1,215 | 1,215 | 1,178 | 1,190 | 1,239,500 |
| 2017/11/13 | 1,195 | 1,226 | 1,175 | 1,219 | 1,241,300 |
| 2017/11/10 | 1,139 | 1,188 | 1,136 | 1,184 | 1,007,500 |
| 2017/11/09 | 1,170 | 1,204 | 1,146 | 1,164 | 1,444,200 |
| 2017/11/08 | 1,119 | 1,160 | 1,118 | 1,155 | 787,000 |
| 2017/11/07 | 1,090 | 1,111 | 1,078 | 1,109 | 2,222,600 |
| 2017/11/06 | 1,161 | 1,162 | 1,108 | 1,115 | 1,893,700 |
| 2017/11/02 | 1,184 | 1,190 | 1,166 | 1,183 | 692,900 |
| 2017/11/01 | 1,174 | 1,186 | 1,168 | 1,177 | 980,900 |
| 2017/10/31 | 1,200 | 1,206 | 1,186 | 1,186 | 443,600 |
| 2017/10/30 | 1,201 | 1,203 | 1,175 | 1,198 | 1,053,300 |
| 2017/10/27 | 1,190 | 1,205 | 1,189 | 1,198 | 501,900 |
| 2017/10/26 | 1,160 | 1,185 | 1,149 | 1,184 | 469,600 |
| 2017/10/25 | 1,173 | 1,191 | 1,157 | 1,161 | 741,700 |
| 2017/10/24 | 1,154 | 1,180 | 1,149 | 1,175 | 795,800 |
| 2017/10/23 | 1,170 | 1,174 | 1,138 | 1,148 | 924,700 |
| 2017/10/20 | 1,150 | 1,159 | 1,136 | 1,155 | 602,500 |
| 2017/10/19 | 1,155 | 1,163 | 1,147 | 1,151 | 656,500 |
| 2017/10/18 | 1,180 | 1,180 | 1,149 | 1,151 | 518,900 |
| 2017/10/17 | 1,182 | 1,187 | 1,162 | 1,171 | 383,100 |
| 2017/10/16 | 1,180 | 1,195 | 1,165 | 1,171 | 418,800 |
| 2017/10/13 | 1,172 | 1,175 | 1,149 | 1,174 | 648,900 |
| 2017/10/12 | 1,186 | 1,186 | 1,164 | 1,165 | 401,600 |
| 2017/10/11 | 1,175 | 1,190 | 1,164 | 1,166 | 617,900 |
| 2017/10/10 | 1,185 | 1,187 | 1,163 | 1,171 | 639,100 |
| 2017/10/06 | 1,185 | 1,203 | 1,179 | 1,184 | 651,200 |
| 2017/10/05 | 1,203 | 1,211 | 1,180 | 1,186 | 887,100 |
| 2017/10/04 | 1,212 | 1,228 | 1,197 | 1,204 | 548,700 |
| 2017/10/03 | 1,200 | 1,212 | 1,195 | 1,207 | 602,600 |
| 2017/10/02 | 1,214 | 1,219 | 1,192 | 1,195 | 470,900 |
| 2017/09/29 | 1,211 | 1,215 | 1,185 | 1,200 | 745,200 |
| 2017/09/28 | 1,168 | 1,222 | 1,163 | 1,219 | 2,116,100 |
| 2017/09/27 | 1,115 | 1,154 | 1,112 | 1,148 | 809,400 |
| 2017/09/26 | 1,125 | 1,125 | 1,104 | 1,110 | 680,500 |
| 2017/09/25 | 1,126 | 1,139 | 1,120 | 1,123 | 515,200 |
| 2017/09/22 | 1,140 | 1,142 | 1,096 | 1,125 | 974,200 |
| 2017/09/21 | 1,159 | 1,159 | 1,141 | 1,144 | 600,200 |
| 2017/09/20 | 1,150 | 1,170 | 1,149 | 1,154 | 1,320,700 |
| 2017/09/19 | 1,142 | 1,165 | 1,128 | 1,138 | 1,254,600 |
| 2017/09/15 | 1,102 | 1,125 | 1,085 | 1,118 | 1,101,000 |
| 2017/09/14 | 1,130 | 1,133 | 1,111 | 1,119 | 784,900 |
| 2017/09/13 | 1,125 | 1,138 | 1,109 | 1,124 | 1,082,700 |
| 2017/09/12 | 1,116 | 1,130 | 1,105 | 1,117 | 1,150,500 |
| 2017/09/11 | 1,079 | 1,110 | 1,067 | 1,103 | 1,345,100 |
| 2017/09/08 | 1,060 | 1,075 | 1,056 | 1,066 | 808,400 |
| 2017/09/07 | 1,047 | 1,063 | 1,036 | 1,057 | 760,700 |
| 2017/09/06 | 1,018 | 1,045 | 1,006 | 1,041 | 683,900 |
| 2017/09/05 | 1,039 | 1,053 | 1,026 | 1,029 | 957,200 |
| 2017/09/04 | 1,050 | 1,052 | 1,013 | 1,031 | 980,000 |
| 2017/09/01 | 1,082 | 1,084 | 1,052 | 1,060 | 718,800 |
| 2017/08/31 | 1,059 | 1,082 | 1,051 | 1,068 | 965,300 |
| 2017/08/30 | 1,059 | 1,066 | 1,043 | 1,055 | 800,500 |
| 2017/08/29 | 1,095 | 1,095 | 1,053 | 1,053 | 1,015,500 |
| 2017/08/28 | 1,097 | 1,115 | 1,080 | 1,105 | 1,008,800 |
| 2017/08/25 | 1,076 | 1,103 | 1,073 | 1,100 | 1,423,800 |
| 2017/08/24 | 1,035 | 1,079 | 1,031 | 1,072 | 1,720,900 |
| 2017/08/23 | 1,061 | 1,061 | 1,024 | 1,031 | 1,521,500 |
| 2017/08/22 | 1,042 | 1,062 | 1,021 | 1,045 | 1,459,400 |
| 2017/08/21 | 1,123 | 1,138 | 1,032 | 1,046 | 3,565,500 |
| 2017/08/18 | 1,116 | 1,147 | 1,114 | 1,147 | 1,684,000 |
| 2017/08/17 | 1,118 | 1,152 | 1,107 | 1,144 | 2,029,400 |
| 2017/08/16 | 1,070 | 1,138 | 1,065 | 1,133 | 4,107,500 |
| 2017/08/15 | 1,043 | 1,062 | 1,038 | 1,058 | 1,641,300 |
| 2017/08/14 | 1,050 | 1,086 | 1,007 | 1,028 | 2,537,500 |
| 2017/08/10 | 1,005 | 1,043 | 996 | 1,020 | 1,915,700 |
| 2017/08/09 | 987 | 1,009 | 980 | 1,009 | 1,906,000 |
| 2017/08/08 | 966 | 977 | 963 | 972 | 580,600 |
| 2017/08/07 | 988 | 989 | 938 | 966 | 1,760,600 |
| 2017/08/04 | 998 | 1,006 | 985 | 994 | 573,200 |
| 2017/08/03 | 986 | 1,008 | 982 | 1,005 | 750,800 |
| 2017/08/02 | 990 | 995 | 981 | 986 | 434,700 |
| 2017/08/01 | 1,002 | 1,013 | 987 | 991 | 744,200 |
| 2017/07/31 | 977 | 1,017 | 971 | 1,010 | 1,135,900 |
| 2017/07/28 | 1,008 | 1,013 | 974 | 983 | 960,200 |
| 2017/07/27 | 1,005 | 1,016 | 977 | 1,012 | 1,126,700 |
| 2017/07/26 | 1,023 | 1,023 | 1,006 | 1,014 | 400,900 |
| 2017/07/25 | 1,023 | 1,034 | 1,004 | 1,007 | 635,300 |
| 2017/07/24 | 1,037 | 1,037 | 1,001 | 1,016 | 1,270,300 |
| 2017/07/21 | 1,068 | 1,068 | 1,044 | 1,046 | 1,168,500 |
| 2017/07/20 | 1,033 | 1,073 | 1,033 | 1,059 | 1,569,000 |
| 2017/07/19 | 1,038 | 1,053 | 1,031 | 1,031 | 803,200 |
| 2017/07/18 | 1,044 | 1,055 | 1,039 | 1,051 | 1,126,800 |
| 2017/07/14 | 1,024 | 1,053 | 1,012 | 1,035 | 1,714,400 |
| 2017/07/13 | 1,008 | 1,012 | 990 | 1,007 | 872,000 |
| 2017/07/12 | 1,014 | 1,015 | 999 | 1,003 | 599,900 |
| 2017/07/11 | 1,035 | 1,036 | 998 | 1,014 | 873,000 |
| 2017/07/10 | 1,040 | 1,054 | 1,025 | 1,029 | 1,106,500 |
| 2017/07/07 | 1,019 | 1,035 | 1,011 | 1,024 | 631,300 |
| 2017/07/06 | 1,024 | 1,044 | 1,022 | 1,032 | 1,649,400 |
| 2017/07/05 | 1,003 | 1,024 | 995 | 1,024 | 1,584,700 |
| 2017/07/04 | 997 | 1,007 | 977 | 983 | 1,134,700 |
| 2017/07/03 | 986 | 998 | 981 | 985 | 670,200 |
| 2017/06/30 | 960 | 992 | 955 | 988 | 1,580,500 |
| 2017/06/29 | 952 | 972 | 948 | 972 | 1,139,600 |
| 2017/06/28 | 946 | 959 | 940 | 946 | 993,000 |
| 2017/06/27 | 900 | 948 | 900 | 947 | 1,785,200 |
| 2017/06/26 | 897 | 904 | 892 | 893 | 563,600 |
| 2017/06/23 | 897 | 901 | 889 | 896 | 404,200 |
| 2017/06/22 | 881 | 893 | 880 | 891 | 398,200 |
| 2017/06/21 | 895 | 897 | 882 | 883 | 489,300 |
| 2017/06/20 | 893 | 903 | 889 | 897 | 693,000 |
| 2017/06/19 | 873 | 883 | 870 | 882 | 348,600 |
| 2017/06/16 | 880 | 883 | 868 | 876 | 566,000 |
| 2017/06/15 | 878 | 878 | 868 | 874 | 544,400 |
| 2017/06/14 | 884 | 886 | 872 | 874 | 844,400 |
| 2017/06/13 | 891 | 894 | 879 | 881 | 717,700 |
| 2017/06/12 | 889 | 900 | 885 | 897 | 367,700 |
| 2017/06/09 | 899 | 907 | 892 | 895 | 493,600 |
| 2017/06/08 | 903 | 905 | 894 | 899 | 624,200 |
| 2017/06/07 | 888 | 898 | 879 | 898 | 858,400 |
| 2017/06/06 | 917 | 917 | 880 | 888 | 1,454,000 |
| 2017/06/05 | 922 | 924 | 913 | 917 | 696,200 |
| 2017/06/02 | 917 | 917 | 907 | 915 | 777,800 |
| 2017/06/01 | 916 | 918 | 905 | 909 | 746,400 |
| 2017/05/31 | 914 | 927 | 904 | 904 | 654,400 |
| 2017/05/30 | 912 | 919 | 904 | 913 | 603,100 |
| 2017/05/29 | 913 | 914 | 896 | 914 | 1,105,200 |
| 2017/05/26 | 941 | 944 | 898 | 921 | 2,926,300 |
| 2017/05/25 | 959 | 966 | 945 | 953 | 1,256,400 |
| 2017/05/24 | 972 | 987 | 960 | 966 | 870,500 |
| 2017/05/23 | 983 | 983 | 958 | 963 | 541,800 |
| 2017/05/22 | 970 | 978 | 964 | 973 | 549,100 |
| 2017/05/19 | 966 | 976 | 946 | 959 | 845,400 |
| 2017/05/18 | 989 | 991 | 947 | 956 | 2,647,900 |
| 2017/05/17 | 1,039 | 1,058 | 1,022 | 1,025 | 1,569,200 |
| 2017/05/16 | 962 | 1,046 | 938 | 1,045 | 3,845,400 |
| 2017/05/15 | 1,012 | 1,012 | 986 | 992 | 576,900 |
| 2017/05/12 | 1,016 | 1,018 | 1,002 | 1,007 | 578,600 |
| 2017/05/11 | 1,011 | 1,027 | 1,006 | 1,022 | 647,200 |
| 2017/05/10 | 1,005 | 1,012 | 1,002 | 1,007 | 341,800 |
| 2017/05/09 | 1,012 | 1,017 | 1,000 | 1,003 | 476,400 |
| 2017/05/08 | 1,001 | 1,018 | 997 | 1,010 | 661,700 |
| 2017/05/02 | 997 | 1,000 | 983 | 986 | 388,200 |
| 2017/05/01 | 985 | 1,005 | 982 | 994 | 506,300 |
| 2017/04/28 | 998 | 999 | 972 | 981 | 650,100 |
| 2017/04/27 | 985 | 1,004 | 983 | 994 | 766,700 |
| 2017/04/26 | 994 | 996 | 979 | 991 | 717,600 |
| 2017/04/25 | 973 | 984 | 966 | 977 | 848,100 |
| 2017/04/24 | 967 | 980 | 960 | 961 | 887,400 |
| 2017/04/21 | 958 | 967 | 944 | 950 | 966,200 |
| 2017/04/20 | 909 | 950 | 909 | 935 | 1,172,200 |
| 2017/04/19 | 900 | 919 | 900 | 908 | 478,600 |
| 2017/04/18 | 908 | 922 | 897 | 903 | 391,400 |
| 2017/04/17 | 876 | 897 | 876 | 893 | 575,200 |
| 2017/04/14 | 876 | 894 | 872 | 883 | 728,600 |
| 2017/04/13 | 868 | 887 | 868 | 883 | 1,144,400 |
| 2017/04/12 | 905 | 917 | 884 | 889 | 1,232,300 |
| 2017/04/11 | 935 | 940 | 922 | 923 | 500,500 |
| 2017/04/10 | 938 | 944 | 922 | 942 | 748,800 |
| 2017/04/07 | 932 | 943 | 916 | 938 | 705,200 |
| 2017/04/06 | 929 | 961 | 925 | 932 | 938,600 |
| 2017/04/05 | 935 | 948 | 927 | 944 | 640,100 |
| 2017/04/04 | 953 | 955 | 918 | 932 | 1,037,400 |
| 2017/04/03 | 968 | 968 | 941 | 947 | 1,292,300 |
| 2017/03/31 | 974 | 980 | 960 | 960 | 962,000 |
| 2017/03/30 | 982 | 984 | 960 | 965 | 857,000 |
| 2017/03/29 | 987 | 990 | 979 | 984 | 501,000 |
| 2017/03/28 | 981 | 990 | 978 | 983 | 474,000 |
| 2017/03/27 | 998 | 1,000 | 970 | 973 | 982,000 |
| 2017/03/24 | 986 | 1,008 | 978 | 1,004 | 1,007,000 |
| 2017/03/23 | 984 | 989 | 978 | 983 | 512,000 |
| 2017/03/22 | 981 | 997 | 979 | 984 | 847,000 |
| 2017/03/21 | 1,025 | 1,025 | 997 | 1,001 | 1,075,000 |
| 2017/03/17 | 1,021 | 1,035 | 1,011 | 1,022 | 1,006,000 |
| 2017/03/16 | 1,013 | 1,033 | 1,002 | 1,024 | 1,602,000 |
| 2017/03/15 | 1,003 | 1,010 | 999 | 1,005 | 1,050,000 |
| 2017/03/14 | 995 | 1,012 | 993 | 1,010 | 571,000 |
| 2017/03/13 | 1,006 | 1,007 | 991 | 992 | 1,172,000 |
| 2017/03/10 | 1,004 | 1,015 | 992 | 1,015 | 1,323,000 |
| 2017/03/09 | 991 | 1,002 | 987 | 993 | 1,095,000 |
| 2017/03/08 | 996 | 996 | 974 | 986 | 1,336,000 |
| 2017/03/07 | 1,023 | 1,026 | 996 | 1,002 | 1,593,000 |
| 2017/03/06 | 1,031 | 1,031 | 1,006 | 1,022 | 1,487,000 |
| 2017/03/03 | 1,065 | 1,065 | 1,021 | 1,031 | 2,037,000 |
| 2017/03/02 | 1,098 | 1,099 | 1,082 | 1,088 | 645,000 |
| 2017/03/01 | 1,075 | 1,077 | 1,047 | 1,077 | 1,155,000 |
| 2017/02/28 | 1,085 | 1,091 | 1,064 | 1,068 | 1,115,000 |
| 2017/02/27 | 1,106 | 1,107 | 1,075 | 1,081 | 793,000 |
| 2017/02/24 | 1,120 | 1,128 | 1,108 | 1,115 | 494,000 |
| 2017/02/23 | 1,132 | 1,140 | 1,121 | 1,127 | 543,000 |
| 2017/02/22 | 1,168 | 1,180 | 1,119 | 1,130 | 1,353,000 |
| 2017/02/21 | 1,157 | 1,167 | 1,142 | 1,156 | 696,000 |
| 2017/02/20 | 1,180 | 1,180 | 1,157 | 1,159 | 658,000 |
| 2017/02/17 | 1,190 | 1,196 | 1,172 | 1,194 | 703,000 |
| 2017/02/16 | 1,190 | 1,206 | 1,179 | 1,191 | 1,200,000 |
| 2017/02/15 | 1,158 | 1,226 | 1,150 | 1,170 | 2,543,000 |
| 2017/02/14 | 1,130 | 1,150 | 1,110 | 1,133 | 906,000 |
| 2017/02/13 | 1,133 | 1,142 | 1,108 | 1,120 | 659,000 |
| 2017/02/10 | 1,104 | 1,123 | 1,101 | 1,121 | 476,000 |
| 2017/02/09 | 1,087 | 1,107 | 1,078 | 1,095 | 389,000 |
| 2017/02/08 | 1,082 | 1,095 | 1,076 | 1,083 | 486,000 |
| 2017/02/07 | 1,073 | 1,083 | 1,061 | 1,082 | 553,000 |
| 2017/02/06 | 1,087 | 1,091 | 1,075 | 1,087 | 267,000 |
| 2017/02/03 | 1,100 | 1,118 | 1,081 | 1,082 | 366,000 |
| 2017/02/02 | 1,102 | 1,127 | 1,098 | 1,100 | 873,000 |
| 2017/02/01 | 1,064 | 1,092 | 1,061 | 1,089 | 426,000 |
| 2017/01/31 | 1,085 | 1,092 | 1,067 | 1,074 | 590,000 |
| 2017/01/30 | 1,094 | 1,110 | 1,085 | 1,104 | 524,000 |
| 2017/01/27 | 1,100 | 1,118 | 1,092 | 1,099 | 494,000 |
| 2017/01/26 | 1,088 | 1,110 | 1,087 | 1,101 | 805,000 |
| 2017/01/25 | 1,042 | 1,084 | 1,042 | 1,074 | 698,000 |
| 2017/01/24 | 1,040 | 1,046 | 1,038 | 1,039 | 269,000 |
| 2017/01/23 | 1,046 | 1,054 | 1,038 | 1,047 | 249,000 |
| 2017/01/20 | 1,045 | 1,053 | 1,033 | 1,049 | 396,000 |
| 2017/01/19 | 1,041 | 1,055 | 1,040 | 1,045 | 478,000 |
| 2017/01/18 | 1,003 | 1,029 | 1,003 | 1,023 | 390,000 |
| 2017/01/17 | 1,030 | 1,037 | 1,016 | 1,019 | 408,000 |
| 2017/01/16 | 1,059 | 1,063 | 1,035 | 1,040 | 288,000 |
| 2017/01/13 | 1,054 | 1,066 | 1,050 | 1,064 | 350,000 |
| 2017/01/12 | 1,066 | 1,068 | 1,047 | 1,058 | 472,000 |
| 2017/01/11 | 1,072 | 1,079 | 1,064 | 1,068 | 399,000 |
| 2017/01/10 | 1,093 | 1,093 | 1,063 | 1,071 | 599,000 |
| 2017/01/06 | 1,097 | 1,103 | 1,081 | 1,085 | 827,000 |
| 2017/01/05 | 1,090 | 1,141 | 1,079 | 1,115 | 1,839,000 |
| 2017/01/04 | 1,054 | 1,087 | 1,054 | 1,069 | 1,063,000 |