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 |
---|---|---|---|---|---|
1993/12/30 | 445 | 445 | 441 | 444 | 45,000 |
1993/12/29 | 451 | 451 | 446 | 446 | 13,000 |
1993/12/28 | 440 | 455 | 440 | 455 | 16,000 |
1993/12/27 | 440 | 441 | 440 | 441 | 19,000 |
1993/12/24 | 445 | 445 | 440 | 440 | 21,000 |
1993/12/22 | 441 | 450 | 440 | 445 | 39,000 |
1993/12/21 | 440 | 442 | 440 | 441 | 22,000 |
1993/12/20 | 455 | 457 | 442 | 442 | 19,000 |
1993/12/17 | 457 | 457 | 450 | 451 | 39,000 |
1993/12/16 | 443 | 465 | 443 | 465 | 88,000 |
1993/12/15 | 440 | 440 | 439 | 440 | 38,000 |
1993/12/14 | 440 | 449 | 440 | 440 | 21,000 |
1993/12/13 | 440 | 450 | 438 | 449 | 68,000 |
1993/12/10 | 439 | 449 | 438 | 440 | 106,000 |
1993/12/09 | 436 | 443 | 436 | 439 | 73,000 |
1993/12/08 | 450 | 450 | 436 | 436 | 46,000 |
1993/12/07 | 451 | 451 | 445 | 445 | 34,000 |
1993/12/06 | 471 | 471 | 450 | 451 | 63,000 |
1993/12/03 | 473 | 478 | 470 | 473 | 76,000 |
1993/12/02 | 465 | 480 | 465 | 478 | 70,000 |
1993/12/01 | 431 | 465 | 431 | 465 | 26,000 |
1993/11/30 | 430 | 432 | 411 | 429 | 74,000 |
1993/11/26 | 462 | 470 | 450 | 450 | 92,000 |
1993/11/25 | 475 | 476 | 460 | 460 | 83,000 |
1993/11/24 | 485 | 485 | 473 | 476 | 82,000 |
1993/11/22 | 490 | 490 | 469 | 485 | 41,000 |
1993/11/19 | 495 | 498 | 495 | 497 | 56,000 |
1993/11/18 | 497 | 500 | 497 | 497 | 23,000 |
1993/11/17 | 505 | 505 | 497 | 497 | 49,000 |
1993/11/16 | 498 | 501 | 497 | 501 | 15,000 |
1993/11/15 | 516 | 516 | 497 | 502 | 39,000 |
1993/11/12 | 492 | 511 | 492 | 506 | 51,000 |
1993/11/11 | 495 | 506 | 490 | 493 | 45,000 |
1993/11/10 | 490 | 495 | 475 | 495 | 56,000 |
1993/11/09 | 509 | 510 | 495 | 505 | 24,000 |
1993/11/08 | 491 | 510 | 491 | 510 | 30,000 |
1993/11/05 | 510 | 510 | 489 | 510 | 116,000 |
1993/11/04 | 544 | 545 | 510 | 510 | 39,000 |
1993/11/02 | 538 | 547 | 535 | 545 | 19,000 |
1993/11/01 | 554 | 554 | 535 | 545 | 55,000 |
1993/10/29 | 542 | 560 | 542 | 560 | 17,000 |
1993/10/28 | 559 | 564 | 541 | 541 | 51,000 |
1993/10/27 | 569 | 569 | 556 | 558 | 69,000 |
1993/10/26 | 545 | 546 | 540 | 540 | 82,000 |
1993/10/25 | 604 | 604 | 595 | 595 | 41,000 |
1993/10/22 | 606 | 615 | 605 | 605 | 36,000 |
1993/10/21 | 600 | 620 | 590 | 620 | 50,000 |
1993/10/20 | 597 | 600 | 585 | 600 | 46,000 |
1993/10/19 | 610 | 612 | 594 | 594 | 68,000 |
1993/10/18 | 612 | 620 | 610 | 612 | 28,000 |
1993/10/15 | 610 | 620 | 606 | 610 | 41,000 |
1993/10/14 | 612 | 612 | 610 | 612 | 45,000 |
1993/10/13 | 618 | 618 | 611 | 616 | 62,000 |
1993/10/12 | 628 | 628 | 628 | 628 | 14,000 |
1993/10/08 | 635 | 640 | 625 | 638 | 37,000 |
1993/10/07 | 639 | 639 | 625 | 635 | 53,000 |
1993/10/06 | 620 | 640 | 620 | 640 | 53,000 |
1993/10/05 | 624 | 630 | 621 | 622 | 16,000 |
1993/10/04 | 630 | 630 | 622 | 624 | 24,000 |
1993/10/01 | 632 | 640 | 620 | 630 | 72,000 |
1993/09/30 | 653 | 653 | 625 | 625 | 38,000 |
1993/09/29 | 641 | 641 | 621 | 638 | 42,000 |
1993/09/28 | 630 | 640 | 630 | 630 | 43,000 |
1993/09/27 | 640 | 640 | 626 | 630 | 63,000 |
1993/09/24 | 627 | 634 | 615 | 616 | 151,000 |
1993/09/22 | 646 | 646 | 625 | 625 | 121,000 |
1993/09/21 | 659 | 670 | 648 | 648 | 84,000 |
1993/09/20 | 661 | 662 | 660 | 660 | 42,000 |
1993/09/17 | 663 | 670 | 661 | 661 | 63,000 |
1993/09/16 | 671 | 677 | 670 | 672 | 33,000 |
1993/09/14 | 671 | 671 | 670 | 670 | 73,000 |
1993/09/13 | 681 | 690 | 673 | 690 | 46,000 |
1993/09/10 | 695 | 695 | 671 | 671 | 113,000 |
1993/09/09 | 677 | 700 | 670 | 685 | 212,000 |
1993/09/08 | 662 | 675 | 662 | 667 | 96,000 |
1993/09/07 | 675 | 675 | 661 | 661 | 57,000 |
1993/09/06 | 674 | 678 | 670 | 670 | 53,000 |
1993/09/03 | 670 | 674 | 668 | 674 | 65,000 |
1993/09/02 | 673 | 674 | 671 | 671 | 35,000 |
1993/09/01 | 675 | 685 | 673 | 683 | 31,000 |
1993/08/31 | 694 | 694 | 675 | 675 | 55,000 |
1993/08/30 | 695 | 695 | 671 | 694 | 36,000 |
1993/08/27 | 665 | 695 | 665 | 695 | 108,000 |
1993/08/26 | 669 | 675 | 663 | 665 | 36,000 |
1993/08/25 | 670 | 670 | 660 | 666 | 70,000 |
1993/08/24 | 661 | 665 | 660 | 665 | 65,000 |
1993/08/23 | 667 | 670 | 665 | 665 | 51,000 |
1993/08/20 | 685 | 685 | 672 | 680 | 28,000 |
1993/08/19 | 684 | 701 | 667 | 680 | 44,000 |
1993/08/18 | 698 | 710 | 685 | 685 | 35,000 |
1993/08/17 | 715 | 715 | 700 | 710 | 74,000 |
1993/08/16 | 704 | 710 | 699 | 710 | 110,000 |
1993/08/13 | 694 | 705 | 694 | 705 | 86,000 |
1993/08/12 | 690 | 695 | 684 | 690 | 34,000 |
1993/08/11 | 660 | 690 | 660 | 684 | 136,000 |
1993/08/10 | 666 | 685 | 665 | 665 | 29,000 |
1993/08/09 | 662 | 680 | 662 | 662 | 40,000 |
1993/08/06 | 670 | 670 | 661 | 662 | 48,000 |
1993/08/05 | 676 | 680 | 670 | 671 | 57,000 |
1993/08/04 | 677 | 680 | 676 | 680 | 32,000 |
1993/08/03 | 676 | 685 | 676 | 676 | 38,000 |
1993/08/02 | 680 | 681 | 675 | 676 | 20,000 |
1993/07/30 | 695 | 695 | 681 | 691 | 39,000 |
1993/07/29 | 680 | 700 | 670 | 700 | 57,000 |
1993/07/28 | 666 | 670 | 661 | 670 | 54,000 |
1993/07/27 | 670 | 672 | 666 | 667 | 49,000 |
1993/07/26 | 670 | 675 | 666 | 670 | 58,000 |
1993/07/23 | 680 | 680 | 671 | 671 | 73,000 |
1993/07/22 | 686 | 690 | 681 | 681 | 55,000 |
1993/07/21 | 682 | 691 | 681 | 686 | 60,000 |
1993/07/20 | 700 | 703 | 689 | 689 | 83,000 |
1993/07/19 | 720 | 720 | 705 | 705 | 67,000 |
1993/07/16 | 710 | 710 | 695 | 710 | 53,000 |
1993/07/15 | 692 | 710 | 692 | 700 | 45,000 |
1993/07/14 | 698 | 710 | 690 | 690 | 79,000 |
1993/07/13 | 695 | 705 | 695 | 698 | 39,000 |
1993/07/12 | 700 | 710 | 689 | 695 | 47,000 |
1993/07/09 | 705 | 724 | 700 | 705 | 154,000 |
1993/07/08 | 690 | 720 | 690 | 719 | 164,000 |
1993/07/07 | 685 | 690 | 676 | 680 | 60,000 |
1993/07/06 | 676 | 690 | 676 | 689 | 68,000 |
1993/07/05 | 691 | 700 | 676 | 676 | 62,000 |
1993/07/02 | 720 | 720 | 696 | 696 | 147,000 |
1993/07/01 | 725 | 743 | 710 | 716 | 439,000 |
1993/06/30 | 675 | 725 | 675 | 725 | 271,000 |
1993/06/29 | 700 | 700 | 685 | 685 | 55,000 |
1993/06/28 | 706 | 706 | 696 | 700 | 76,000 |
1993/06/25 | 698 | 705 | 686 | 696 | 70,000 |
1993/06/24 | 670 | 714 | 670 | 708 | 131,000 |
1993/06/23 | 670 | 680 | 665 | 675 | 91,000 |
1993/06/22 | 650 | 680 | 640 | 680 | 169,000 |
1993/06/21 | 680 | 680 | 635 | 650 | 219,000 |
1993/06/18 | 700 | 702 | 690 | 693 | 215,000 |
1993/06/17 | 696 | 700 | 670 | 698 | 130,000 |
1993/06/16 | 688 | 698 | 650 | 695 | 225,000 |
1993/06/15 | 719 | 719 | 685 | 695 | 205,000 |
1993/06/14 | 760 | 763 | 730 | 731 | 351,000 |
1993/06/11 | 703 | 764 | 703 | 760 | 1,262,000 |
1993/06/10 | 703 | 710 | 701 | 702 | 98,000 |
1993/06/08 | 698 | 715 | 691 | 691 | 138,000 |
1993/06/07 | 705 | 708 | 690 | 698 | 151,000 |
1993/06/04 | 710 | 725 | 700 | 703 | 213,000 |
1993/06/03 | 700 | 725 | 700 | 710 | 140,000 |
1993/06/02 | 705 | 710 | 686 | 697 | 299,000 |
1993/06/01 | 732 | 732 | 708 | 715 | 184,000 |
1993/05/31 | 730 | 740 | 720 | 735 | 151,000 |
1993/05/28 | 724 | 750 | 720 | 740 | 455,000 |
1993/05/27 | 720 | 730 | 712 | 725 | 699,000 |
1993/05/26 | 685 | 715 | 685 | 710 | 687,000 |
1993/05/25 | 695 | 697 | 685 | 685 | 395,000 |
1993/05/24 | 693 | 700 | 691 | 698 | 1,017,000 |
1993/05/21 | 653 | 669 | 651 | 663 | 551,000 |
1993/05/20 | 650 | 654 | 642 | 644 | 657,000 |
1993/05/19 | 614 | 645 | 610 | 645 | 540,000 |
1993/05/18 | 607 | 610 | 603 | 610 | 74,000 |
1993/05/17 | 611 | 614 | 606 | 607 | 59,000 |
1993/05/14 | 617 | 617 | 600 | 601 | 102,000 |
1993/05/13 | 609 | 610 | 600 | 609 | 93,000 |
1993/05/12 | 609 | 609 | 600 | 608 | 170,000 |
1993/05/11 | 610 | 610 | 601 | 601 | 126,000 |
1993/05/10 | 606 | 610 | 600 | 610 | 137,000 |
1993/05/07 | 606 | 610 | 590 | 598 | 149,000 |
1993/05/06 | 615 | 619 | 606 | 610 | 131,000 |
1993/04/30 | 604 | 619 | 600 | 616 | 331,000 |
1993/04/28 | 610 | 610 | 598 | 604 | 415,000 |
1993/04/27 | 561 | 598 | 561 | 598 | 542,000 |
1993/04/26 | 551 | 567 | 551 | 558 | 131,000 |
1993/04/23 | 552 | 560 | 552 | 560 | 134,000 |
1993/04/22 | 553 | 566 | 551 | 555 | 111,000 |
1993/04/21 | 557 | 560 | 549 | 553 | 103,000 |
1993/04/20 | 560 | 565 | 556 | 560 | 155,000 |
1993/04/19 | 561 | 561 | 550 | 560 | 91,000 |
1993/04/16 | 570 | 575 | 555 | 567 | 193,000 |
1993/04/15 | 580 | 580 | 562 | 570 | 214,000 |
1993/04/14 | 545 | 580 | 544 | 570 | 374,000 |
1993/04/13 | 544 | 544 | 531 | 535 | 66,000 |
1993/04/12 | 544 | 545 | 521 | 530 | 83,000 |
1993/04/09 | 520 | 540 | 520 | 534 | 217,000 |
1993/04/08 | 537 | 537 | 515 | 519 | 150,000 |
1993/04/07 | 521 | 535 | 521 | 527 | 190,000 |
1993/04/06 | 543 | 545 | 521 | 521 | 123,000 |
1993/04/05 | 531 | 545 | 525 | 535 | 151,000 |
1993/04/02 | 545 | 545 | 520 | 521 | 188,000 |
1993/04/01 | 510 | 540 | 510 | 537 | 130,000 |
1993/03/31 | 545 | 546 | 520 | 520 | 133,000 |
1993/03/30 | 540 | 550 | 532 | 545 | 167,000 |
1993/03/29 | 532 | 549 | 532 | 546 | 172,000 |
1993/03/26 | 535 | 540 | 530 | 532 | 239,000 |
1993/03/25 | 528 | 535 | 524 | 535 | 252,000 |
1993/03/24 | 516 | 530 | 513 | 525 | 266,000 |
1993/03/23 | 497 | 519 | 495 | 519 | 222,000 |
1993/03/22 | 506 | 513 | 501 | 507 | 126,000 |
1993/03/19 | 510 | 519 | 506 | 506 | 368,000 |
1993/03/18 | 495 | 510 | 495 | 509 | 498,000 |
1993/03/17 | 481 | 485 | 475 | 480 | 103,000 |
1993/03/16 | 495 | 500 | 478 | 480 | 340,000 |
1993/03/15 | 467 | 495 | 466 | 490 | 187,000 |
1993/03/12 | 458 | 458 | 455 | 458 | 102,000 |
1993/03/11 | 466 | 468 | 451 | 451 | 49,000 |
1993/03/10 | 468 | 468 | 461 | 465 | 42,000 |
1993/03/09 | 466 | 475 | 460 | 460 | 70,000 |
1993/03/08 | 458 | 476 | 457 | 465 | 74,000 |
1993/03/05 | 457 | 460 | 450 | 460 | 45,000 |
1993/03/04 | 469 | 470 | 457 | 457 | 86,000 |
1993/03/03 | 469 | 482 | 465 | 472 | 175,000 |
1993/03/02 | 452 | 475 | 445 | 471 | 135,000 |
1993/03/01 | 451 | 455 | 441 | 442 | 23,000 |
1993/02/26 | 450 | 455 | 436 | 436 | 68,000 |
1993/02/25 | 460 | 463 | 460 | 460 | 17,000 |
1993/02/24 | 448 | 450 | 441 | 446 | 32,000 |
1993/02/23 | 458 | 458 | 441 | 446 | 32,000 |
1993/02/22 | 460 | 460 | 455 | 459 | 34,000 |
1993/02/19 | 470 | 482 | 461 | 470 | 148,000 |
1993/02/18 | 440 | 474 | 440 | 469 | 194,000 |
1993/02/17 | 440 | 440 | 430 | 435 | 23,000 |
1993/02/16 | 438 | 438 | 426 | 426 | 12,000 |
1993/02/15 | 436 | 440 | 434 | 440 | 32,000 |
1993/02/12 | 440 | 440 | 434 | 434 | 33,000 |
1993/02/10 | 436 | 437 | 434 | 435 | 13,000 |
1993/02/09 | 447 | 447 | 441 | 441 | 23,000 |
1993/02/08 | 451 | 451 | 445 | 445 | 19,000 |
1993/02/05 | 444 | 454 | 444 | 444 | 79,000 |
1993/02/04 | 450 | 457 | 449 | 449 | 35,000 |
1993/02/03 | 445 | 449 | 440 | 449 | 62,000 |
1993/02/02 | 440 | 445 | 436 | 440 | 51,000 |
1993/02/01 | 440 | 440 | 438 | 438 | 32,000 |
1993/01/29 | 446 | 446 | 440 | 440 | 23,000 |
1993/01/28 | 427 | 435 | 427 | 433 | 33,000 |
1993/01/27 | 425 | 427 | 423 | 427 | 19,000 |
1993/01/26 | 427 | 430 | 425 | 427 | 32,000 |
1993/01/25 | 425 | 435 | 425 | 427 | 23,000 |
1993/01/22 | 422 | 425 | 420 | 425 | 14,000 |
1993/01/21 | 438 | 438 | 421 | 422 | 27,000 |
1993/01/20 | 441 | 442 | 439 | 439 | 23,000 |
1993/01/19 | 445 | 447 | 440 | 442 | 23,000 |
1993/01/18 | 444 | 446 | 441 | 442 | 35,000 |
1993/01/14 | 445 | 450 | 445 | 445 | 31,000 |
1993/01/13 | 452 | 452 | 445 | 445 | 41,000 |
1993/01/12 | 456 | 456 | 451 | 452 | 22,000 |
1993/01/11 | 455 | 456 | 451 | 451 | 29,000 |
1993/01/08 | 464 | 464 | 455 | 461 | 26,000 |
1993/01/07 | 462 | 474 | 462 | 474 | 66,000 |
1993/01/06 | 462 | 471 | 460 | 460 | 69,000 |
1993/01/05 | 451 | 465 | 451 | 460 | 44,000 |
1993/01/04 | 465 | 465 | 459 | 459 | 20,000 |