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 |
|---|---|---|---|---|---|
| 2024/11/08 | 1,030 | 1,040 | 1,005 | 1,005 | 299,700 |
| 2024/11/07 | 993 | 1,011 | 991 | 1,011 | 198,100 |
| 2024/11/06 | 977 | 1,002 | 975 | 986 | 246,000 |
| 2024/11/05 | 970 | 987 | 970 | 975 | 171,000 |
| 2024/11/01 | 967 | 983 | 955 | 971 | 271,500 |
| 2024/10/31 | 973 | 982 | 969 | 982 | 150,200 |
| 2024/10/30 | 963 | 980 | 963 | 968 | 407,000 |
| 2024/10/29 | 963 | 975 | 959 | 964 | 100,100 |
| 2024/10/28 | 941 | 965 | 937 | 960 | 84,200 |
| 2024/10/25 | 954 | 966 | 938 | 941 | 172,700 |
| 2024/10/24 | 942 | 968 | 938 | 965 | 223,300 |
| 2024/10/23 | 955 | 962 | 947 | 947 | 139,900 |
| 2024/10/22 | 974 | 975 | 953 | 960 | 133,900 |
| 2024/10/21 | 967 | 975 | 965 | 970 | 93,300 |
| 2024/10/18 | 960 | 982 | 953 | 969 | 284,900 |
| 2024/10/17 | 957 | 984 | 952 | 960 | 292,700 |
| 2024/10/16 | 960 | 991 | 951 | 960 | 194,600 |
| 2024/10/15 | 968 | 984 | 956 | 969 | 224,100 |
| 2024/10/11 | 956 | 987 | 956 | 959 | 282,300 |
| 2024/10/10 | 959 | 965 | 954 | 958 | 120,400 |
| 2024/10/09 | 948 | 974 | 946 | 956 | 194,200 |
| 2024/10/08 | 942 | 964 | 938 | 943 | 200,200 |
| 2024/10/07 | 961 | 968 | 954 | 956 | 140,900 |
| 2024/10/04 | 952 | 955 | 940 | 950 | 211,600 |
| 2024/10/03 | 960 | 960 | 946 | 951 | 102,900 |
| 2024/10/02 | 946 | 954 | 935 | 942 | 104,300 |
| 2024/10/01 | 953 | 961 | 952 | 955 | 69,200 |
| 2024/09/30 | 936 | 963 | 936 | 948 | 156,100 |
| 2024/09/27 | 962 | 985 | 957 | 981 | 228,000 |
| 2024/09/26 | 935 | 960 | 935 | 960 | 204,300 |
| 2024/09/25 | 939 | 946 | 933 | 933 | 170,200 |
| 2024/09/24 | 944 | 957 | 938 | 945 | 174,300 |
| 2024/09/20 | 940 | 963 | 930 | 934 | 470,300 |
| 2024/09/19 | 943 | 950 | 934 | 934 | 101,000 |
| 2024/09/18 | 950 | 951 | 930 | 936 | 211,200 |
| 2024/09/17 | 940 | 946 | 923 | 938 | 185,400 |
| 2024/09/13 | 918 | 938 | 916 | 931 | 185,300 |
| 2024/09/12 | 911 | 928 | 911 | 922 | 178,200 |
| 2024/09/11 | 893 | 905 | 887 | 896 | 221,100 |
| 2024/09/10 | 904 | 907 | 894 | 899 | 91,000 |
| 2024/09/09 | 892 | 908 | 878 | 908 | 160,900 |
| 2024/09/06 | 934 | 938 | 907 | 911 | 110,200 |
| 2024/09/05 | 916 | 933 | 911 | 922 | 146,500 |
| 2024/09/04 | 944 | 948 | 925 | 930 | 144,400 |
| 2024/09/03 | 987 | 987 | 972 | 974 | 79,900 |
| 2024/09/02 | 1,002 | 1,006 | 980 | 988 | 187,900 |
| 2024/08/30 | 969 | 980 | 961 | 980 | 157,100 |
| 2024/08/29 | 937 | 968 | 927 | 961 | 226,500 |
| 2024/08/28 | 959 | 964 | 928 | 937 | 252,100 |
| 2024/08/27 | 950 | 971 | 950 | 968 | 152,100 |
| 2024/08/26 | 960 | 967 | 957 | 961 | 127,500 |
| 2024/08/23 | 959 | 967 | 956 | 966 | 99,100 |
| 2024/08/22 | 975 | 981 | 962 | 964 | 119,500 |
| 2024/08/21 | 961 | 970 | 959 | 969 | 156,100 |
| 2024/08/20 | 967 | 980 | 962 | 973 | 131,800 |
| 2024/08/19 | 963 | 979 | 962 | 966 | 191,700 |
| 2024/08/16 | 984 | 987 | 965 | 970 | 256,800 |
| 2024/08/15 | 932 | 989 | 931 | 969 | 693,400 |
| 2024/08/14 | 930 | 931 | 912 | 917 | 317,300 |
| 2024/08/13 | 907 | 933 | 895 | 919 | 524,100 |
| 2024/08/09 | 887 | 901 | 868 | 877 | 409,400 |
| 2024/08/08 | 862 | 875 | 842 | 854 | 282,100 |
| 2024/08/07 | 810 | 886 | 810 | 869 | 478,100 |
| 2024/08/06 | 815 | 864 | 807 | 819 | 737,600 |
| 2024/08/05 | 815 | 838 | 732 | 748 | 932,400 |
| 2024/08/02 | 913 | 913 | 869 | 882 | 605,100 |
| 2024/08/01 | 959 | 973 | 938 | 973 | 426,300 |
| 2024/07/31 | 937 | 973 | 934 | 970 | 322,200 |
| 2024/07/30 | 938 | 944 | 925 | 934 | 124,000 |
| 2024/07/29 | 914 | 938 | 910 | 937 | 151,100 |
| 2024/07/26 | 891 | 917 | 891 | 901 | 220,200 |
| 2024/07/25 | 920 | 922 | 889 | 898 | 378,700 |
| 2024/07/24 | 953 | 956 | 928 | 933 | 363,400 |
| 2024/07/23 | 942 | 960 | 942 | 953 | 172,600 |
| 2024/07/22 | 965 | 970 | 940 | 940 | 180,200 |
| 2024/07/19 | 919 | 965 | 919 | 961 | 437,400 |
| 2024/07/18 | 938 | 943 | 920 | 920 | 463,400 |
| 2024/07/17 | 983 | 985 | 962 | 972 | 322,600 |
| 2024/07/16 | 974 | 978 | 963 | 973 | 272,400 |
| 2024/07/12 | 966 | 986 | 964 | 971 | 469,000 |
| 2024/07/11 | 995 | 1,006 | 978 | 981 | 222,100 |
| 2024/07/10 | 983 | 986 | 964 | 986 | 348,900 |
| 2024/07/09 | 1,004 | 1,022 | 982 | 990 | 448,800 |
| 2024/07/08 | 993 | 1,023 | 993 | 1,015 | 288,000 |
| 2024/07/05 | 997 | 1,007 | 988 | 991 | 184,400 |
| 2024/07/04 | 970 | 1,008 | 970 | 1,003 | 362,800 |
| 2024/07/03 | 958 | 968 | 951 | 967 | 253,300 |
| 2024/07/02 | 955 | 962 | 948 | 953 | 193,600 |
| 2024/07/01 | 964 | 965 | 949 | 957 | 151,900 |
| 2024/06/28 | 969 | 972 | 951 | 957 | 113,500 |
| 2024/06/27 | 971 | 971 | 957 | 961 | 167,900 |
| 2024/06/26 | 965 | 975 | 963 | 971 | 176,800 |
| 2024/06/25 | 959 | 967 | 954 | 964 | 135,300 |
| 2024/06/24 | 945 | 958 | 945 | 954 | 174,100 |
| 2024/06/21 | 980 | 980 | 940 | 944 | 370,200 |
| 2024/06/20 | 977 | 978 | 945 | 953 | 188,100 |
| 2024/06/19 | 980 | 990 | 961 | 977 | 199,300 |
| 2024/06/18 | 944 | 981 | 942 | 977 | 369,500 |
| 2024/06/17 | 950 | 952 | 915 | 929 | 266,800 |
| 2024/06/14 | 907 | 954 | 906 | 953 | 435,000 |
| 2024/06/13 | 928 | 935 | 913 | 922 | 213,000 |
| 2024/06/12 | 910 | 925 | 909 | 920 | 164,700 |
| 2024/06/11 | 912 | 922 | 904 | 915 | 163,700 |
| 2024/06/10 | 909 | 913 | 896 | 905 | 158,600 |
| 2024/06/07 | 893 | 915 | 893 | 897 | 193,900 |
| 2024/06/06 | 903 | 903 | 887 | 895 | 173,600 |
| 2024/06/05 | 901 | 915 | 891 | 891 | 316,000 |
| 2024/06/04 | 886 | 912 | 878 | 908 | 316,500 |
| 2024/06/03 | 878 | 894 | 875 | 882 | 369,800 |
| 2024/05/31 | 878 | 896 | 866 | 878 | 1,977,900 |
| 2024/05/30 | 888 | 890 | 869 | 885 | 271,100 |
| 2024/05/29 | 891 | 905 | 880 | 886 | 309,700 |
| 2024/05/28 | 848 | 894 | 847 | 890 | 312,800 |
| 2024/05/27 | 861 | 861 | 842 | 844 | 298,700 |
| 2024/05/24 | 850 | 863 | 846 | 861 | 245,600 |
| 2024/05/23 | 863 | 870 | 855 | 864 | 242,900 |
| 2024/05/22 | 872 | 887 | 860 | 860 | 182,400 |
| 2024/05/21 | 895 | 906 | 878 | 879 | 239,400 |
| 2024/05/20 | 860 | 889 | 853 | 889 | 401,200 |
| 2024/05/17 | 876 | 887 | 855 | 873 | 557,500 |
| 2024/05/16 | 950 | 961 | 868 | 875 | 1,000,700 |
| 2024/05/15 | 1,008 | 1,013 | 978 | 1,007 | 768,100 |
| 2024/05/14 | 1,023 | 1,034 | 1,014 | 1,018 | 205,600 |
| 2024/05/13 | 1,026 | 1,037 | 1,020 | 1,028 | 180,800 |
| 2024/05/10 | 1,053 | 1,053 | 1,023 | 1,029 | 146,500 |
| 2024/05/09 | 1,043 | 1,061 | 1,038 | 1,045 | 143,100 |
| 2024/05/08 | 1,060 | 1,060 | 1,035 | 1,036 | 152,200 |
| 2024/05/07 | 1,060 | 1,067 | 1,050 | 1,057 | 144,600 |
| 2024/05/02 | 1,036 | 1,064 | 1,036 | 1,058 | 169,300 |
| 2024/05/01 | 1,056 | 1,060 | 1,037 | 1,044 | 262,400 |
| 2024/04/30 | 1,054 | 1,086 | 1,044 | 1,082 | 402,500 |
| 2024/04/26 | 1,028 | 1,047 | 1,021 | 1,039 | 444,000 |
| 2024/04/25 | 1,025 | 1,044 | 1,025 | 1,032 | 223,900 |
| 2024/04/24 | 1,001 | 1,028 | 1,001 | 1,025 | 282,800 |
| 2024/04/23 | 992 | 1,017 | 981 | 997 | 189,100 |
| 2024/04/22 | 994 | 998 | 980 | 988 | 125,200 |
| 2024/04/19 | 1,000 | 1,004 | 958 | 979 | 329,100 |
| 2024/04/18 | 997 | 1,009 | 978 | 999 | 234,500 |
| 2024/04/17 | 985 | 1,023 | 980 | 1,011 | 469,900 |
| 2024/04/16 | 979 | 984 | 951 | 970 | 287,600 |
| 2024/04/15 | 985 | 997 | 975 | 993 | 182,200 |
| 2024/04/12 | 994 | 1,015 | 991 | 996 | 194,600 |
| 2024/04/11 | 989 | 1,003 | 973 | 990 | 148,100 |
| 2024/04/10 | 997 | 1,007 | 990 | 994 | 194,100 |
| 2024/04/09 | 994 | 1,004 | 986 | 997 | 114,200 |
| 2024/04/08 | 985 | 993 | 980 | 991 | 129,600 |
| 2024/04/05 | 985 | 986 | 963 | 982 | 135,600 |
| 2024/04/04 | 1,010 | 1,016 | 997 | 999 | 261,800 |
| 2024/04/03 | 973 | 1,002 | 965 | 995 | 133,100 |
| 2024/04/02 | 971 | 987 | 969 | 983 | 123,000 |
| 2024/04/01 | 1,011 | 1,011 | 974 | 978 | 144,600 |
| 2024/03/29 | 1,017 | 1,017 | 1,001 | 1,008 | 70,300 |
| 2024/03/28 | 1,005 | 1,018 | 995 | 1,005 | 90,000 |
| 2024/03/27 | 1,006 | 1,022 | 1,006 | 1,018 | 131,300 |
| 2024/03/26 | 995 | 1,013 | 993 | 1,000 | 87,400 |
| 2024/03/25 | 1,020 | 1,026 | 995 | 1,002 | 174,800 |
| 2024/03/22 | 1,005 | 1,023 | 1,000 | 1,022 | 196,700 |
| 2024/03/21 | 1,025 | 1,031 | 997 | 1,002 | 242,900 |
| 2024/03/19 | 992 | 1,017 | 992 | 1,007 | 141,600 |
| 2024/03/18 | 995 | 998 | 986 | 989 | 134,700 |
| 2024/03/15 | 1,009 | 1,009 | 977 | 990 | 221,400 |
| 2024/03/14 | 1,004 | 1,020 | 996 | 1,020 | 238,300 |
| 2024/03/13 | 1,019 | 1,019 | 995 | 1,003 | 148,600 |
| 2024/03/12 | 970 | 1,006 | 964 | 1,006 | 175,400 |
| 2024/03/11 | 992 | 1,011 | 973 | 985 | 226,000 |
| 2024/03/08 | 989 | 1,037 | 989 | 1,022 | 330,300 |
| 2024/03/07 | 1,010 | 1,012 | 979 | 987 | 262,500 |
| 2024/03/06 | 995 | 1,020 | 985 | 1,007 | 337,600 |
| 2024/03/05 | 996 | 1,020 | 988 | 1,004 | 255,500 |
| 2024/03/04 | 996 | 1,007 | 983 | 1,002 | 613,200 |
| 2024/03/01 | 908 | 975 | 908 | 966 | 394,700 |
| 2024/02/29 | 931 | 931 | 908 | 908 | 135,200 |
| 2024/02/28 | 909 | 937 | 905 | 931 | 179,400 |
| 2024/02/27 | 925 | 925 | 909 | 909 | 166,900 |
| 2024/02/26 | 930 | 933 | 920 | 925 | 172,800 |
| 2024/02/22 | 938 | 940 | 920 | 923 | 94,200 |
| 2024/02/21 | 939 | 939 | 913 | 923 | 135,200 |
| 2024/02/20 | 938 | 943 | 929 | 929 | 101,900 |
| 2024/02/19 | 958 | 958 | 941 | 943 | 177,300 |
| 2024/02/16 | 920 | 961 | 920 | 958 | 341,500 |
| 2024/02/15 | 943 | 947 | 922 | 922 | 175,400 |
| 2024/02/14 | 950 | 953 | 919 | 931 | 327,300 |
| 2024/02/13 | 908 | 968 | 908 | 965 | 725,500 |
| 2024/02/09 | 899 | 910 | 891 | 895 | 153,100 |
| 2024/02/08 | 910 | 910 | 896 | 907 | 162,400 |
| 2024/02/07 | 890 | 916 | 890 | 909 | 236,900 |
| 2024/02/06 | 902 | 902 | 892 | 898 | 97,400 |
| 2024/02/05 | 898 | 903 | 893 | 902 | 165,300 |
| 2024/02/02 | 890 | 900 | 879 | 893 | 160,700 |
| 2024/02/01 | 880 | 894 | 880 | 890 | 111,000 |
| 2024/01/31 | 882 | 895 | 879 | 890 | 125,600 |
| 2024/01/30 | 890 | 893 | 882 | 886 | 104,100 |
| 2024/01/29 | 883 | 891 | 883 | 890 | 101,400 |
| 2024/01/26 | 892 | 893 | 887 | 888 | 104,700 |
| 2024/01/25 | 887 | 897 | 886 | 893 | 165,700 |
| 2024/01/24 | 886 | 895 | 882 | 888 | 107,200 |
| 2024/01/23 | 895 | 895 | 879 | 887 | 147,100 |
| 2024/01/22 | 889 | 891 | 884 | 890 | 145,600 |
| 2024/01/19 | 858 | 881 | 853 | 874 | 280,300 |
| 2024/01/18 | 842 | 850 | 842 | 847 | 76,200 |
| 2024/01/17 | 841 | 857 | 841 | 846 | 219,500 |
| 2024/01/16 | 854 | 859 | 842 | 842 | 81,800 |
| 2024/01/15 | 852 | 859 | 850 | 854 | 97,000 |
| 2024/01/12 | 866 | 870 | 852 | 857 | 115,900 |
| 2024/01/11 | 866 | 874 | 861 | 866 | 103,800 |
| 2024/01/10 | 878 | 878 | 863 | 863 | 178,300 |
| 2024/01/09 | 875 | 883 | 870 | 878 | 251,700 |
| 2024/01/05 | 874 | 878 | 862 | 863 | 158,600 |
| 2024/01/04 | 850 | 875 | 846 | 873 | 234,900 |