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 |
---|---|---|---|---|---|
1994/12/30 | 488 | 493 | 488 | 493 | 4,000 |
1994/12/29 | 483 | 495 | 483 | 493 | 19,000 |
1994/12/28 | 488 | 489 | 488 | 489 | 24,000 |
1994/12/27 | 490 | 490 | 487 | 490 | 39,000 |
1994/12/26 | 495 | 495 | 481 | 485 | 17,000 |
1994/12/22 | 470 | 485 | 467 | 485 | 35,000 |
1994/12/21 | 466 | 468 | 465 | 466 | 21,000 |
1994/12/20 | 464 | 469 | 464 | 465 | 34,000 |
1994/12/19 | 465 | 470 | 464 | 464 | 20,000 |
1994/12/16 | 460 | 475 | 460 | 465 | 55,000 |
1994/12/15 | 457 | 460 | 457 | 460 | 15,000 |
1994/12/14 | 460 | 460 | 460 | 460 | 31,000 |
1994/12/13 | 467 | 470 | 459 | 460 | 45,000 |
1994/12/12 | 470 | 470 | 465 | 465 | 20,000 |
1994/12/09 | 471 | 471 | 465 | 465 | 68,000 |
1994/12/08 | 471 | 476 | 471 | 471 | 47,000 |
1994/12/07 | 477 | 489 | 475 | 484 | 23,000 |
1994/12/06 | 490 | 490 | 480 | 480 | 32,000 |
1994/12/05 | 481 | 482 | 478 | 480 | 22,000 |
1994/12/02 | 498 | 500 | 475 | 475 | 68,000 |
1994/12/01 | 485 | 496 | 480 | 496 | 29,000 |
1994/11/30 | 480 | 482 | 480 | 480 | 39,000 |
1994/11/29 | 478 | 485 | 478 | 478 | 34,000 |
1994/11/28 | 470 | 478 | 470 | 473 | 17,000 |
1994/11/25 | 468 | 470 | 465 | 465 | 74,000 |
1994/11/24 | 465 | 470 | 456 | 461 | 64,000 |
1994/11/22 | 490 | 495 | 478 | 482 | 62,000 |
1994/11/21 | 493 | 496 | 490 | 490 | 49,000 |
1994/11/18 | 511 | 512 | 498 | 498 | 59,000 |
1994/11/17 | 518 | 520 | 511 | 511 | 72,000 |
1994/11/16 | 536 | 540 | 518 | 520 | 53,000 |
1994/11/15 | 520 | 540 | 520 | 521 | 58,000 |
1994/11/14 | 530 | 530 | 520 | 525 | 60,000 |
1994/11/11 | 521 | 540 | 520 | 526 | 164,000 |
1994/11/10 | 558 | 560 | 521 | 525 | 199,000 |
1994/11/09 | 576 | 588 | 540 | 559 | 609,000 |
1994/11/08 | 562 | 585 | 562 | 575 | 801,000 |
1994/11/07 | 550 | 577 | 549 | 561 | 708,000 |
1994/11/04 | 543 | 553 | 536 | 540 | 399,000 |
1994/11/02 | 520 | 547 | 520 | 529 | 434,000 |
1994/11/01 | 524 | 529 | 520 | 520 | 428,000 |
1994/10/31 | 510 | 540 | 508 | 524 | 345,000 |
1994/10/28 | 486 | 515 | 481 | 508 | 145,000 |
1994/10/27 | 481 | 481 | 470 | 471 | 18,000 |
1994/10/26 | 478 | 485 | 470 | 471 | 22,000 |
1994/10/25 | 485 | 488 | 478 | 488 | 17,000 |
1994/10/24 | 487 | 488 | 484 | 485 | 32,000 |
1994/10/21 | 488 | 488 | 480 | 488 | 59,000 |
1994/10/20 | 499 | 499 | 488 | 488 | 36,000 |
1994/10/19 | 495 | 510 | 490 | 500 | 74,000 |
1994/10/18 | 479 | 485 | 474 | 485 | 29,000 |
1994/10/17 | 484 | 484 | 474 | 474 | 17,000 |
1994/10/14 | 479 | 483 | 479 | 479 | 13,000 |
1994/10/13 | 475 | 484 | 475 | 484 | 26,000 |
1994/10/12 | 457 | 470 | 457 | 470 | 35,000 |
1994/10/11 | 457 | 461 | 457 | 457 | 26,000 |
1994/10/07 | 464 | 464 | 456 | 457 | 10,000 |
1994/10/06 | 454 | 469 | 454 | 469 | 15,000 |
1994/10/05 | 461 | 461 | 450 | 450 | 28,000 |
1994/10/04 | 461 | 466 | 461 | 461 | 7,000 |
1994/10/03 | 460 | 466 | 460 | 461 | 24,000 |
1994/09/30 | 464 | 469 | 456 | 465 | 25,000 |
1994/09/29 | 460 | 467 | 460 | 465 | 4,000 |
1994/09/28 | 456 | 456 | 451 | 455 | 21,000 |
1994/09/27 | 455 | 460 | 455 | 457 | 11,000 |
1994/09/26 | 450 | 455 | 450 | 450 | 52,000 |
1994/09/22 | 455 | 455 | 450 | 453 | 76,000 |
1994/09/21 | 447 | 462 | 447 | 455 | 41,000 |
1994/09/20 | 441 | 455 | 440 | 450 | 72,000 |
1994/09/19 | 453 | 453 | 440 | 442 | 68,000 |
1994/09/16 | 465 | 470 | 449 | 449 | 66,000 |
1994/09/14 | 480 | 480 | 472 | 472 | 18,000 |
1994/09/13 | 480 | 480 | 470 | 480 | 27,000 |
1994/09/12 | 485 | 490 | 485 | 485 | 12,000 |
1994/09/09 | 482 | 495 | 482 | 490 | 48,000 |
1994/09/08 | 481 | 485 | 481 | 481 | 22,000 |
1994/09/07 | 485 | 487 | 480 | 480 | 47,000 |
1994/09/06 | 487 | 508 | 481 | 481 | 24,000 |
1994/09/05 | 496 | 496 | 482 | 485 | 47,000 |
1994/09/02 | 501 | 501 | 500 | 501 | 23,000 |
1994/09/01 | 510 | 514 | 500 | 500 | 20,000 |
1994/08/31 | 501 | 510 | 500 | 510 | 30,000 |
1994/08/30 | 509 | 514 | 501 | 501 | 14,000 |
1994/08/29 | 503 | 505 | 503 | 505 | 8,000 |
1994/08/26 | 501 | 505 | 501 | 501 | 19,000 |
1994/08/25 | 510 | 510 | 505 | 505 | 11,000 |
1994/08/24 | 501 | 510 | 500 | 503 | 17,000 |
1994/08/23 | 500 | 514 | 500 | 500 | 19,000 |
1994/08/22 | 515 | 515 | 502 | 502 | 7,000 |
1994/08/19 | 513 | 520 | 500 | 514 | 59,000 |
1994/08/18 | 519 | 520 | 515 | 515 | 20,000 |
1994/08/17 | 519 | 521 | 519 | 519 | 14,000 |
1994/08/16 | 520 | 525 | 518 | 525 | 21,000 |
1994/08/15 | 530 | 530 | 515 | 520 | 10,000 |
1994/08/12 | 525 | 530 | 522 | 525 | 42,000 |
1994/08/11 | 525 | 525 | 520 | 520 | 35,000 |
1994/08/10 | 513 | 530 | 512 | 530 | 41,000 |
1994/08/09 | 514 | 515 | 513 | 513 | 23,000 |
1994/08/08 | 525 | 525 | 512 | 514 | 12,000 |
1994/08/05 | 522 | 526 | 520 | 525 | 41,000 |
1994/08/04 | 516 | 525 | 515 | 525 | 29,000 |
1994/08/03 | 519 | 529 | 515 | 517 | 35,000 |
1994/08/02 | 519 | 520 | 515 | 520 | 20,000 |
1994/08/01 | 523 | 523 | 520 | 520 | 10,000 |
1994/07/29 | 511 | 525 | 511 | 525 | 42,000 |
1994/07/28 | 521 | 521 | 511 | 515 | 30,000 |
1994/07/27 | 530 | 530 | 520 | 521 | 19,000 |
1994/07/26 | 521 | 534 | 521 | 534 | 23,000 |
1994/07/25 | 545 | 545 | 530 | 530 | 33,000 |
1994/07/22 | 538 | 550 | 538 | 545 | 36,000 |
1994/07/21 | 549 | 550 | 535 | 535 | 52,000 |
1994/07/20 | 545 | 545 | 543 | 545 | 27,000 |
1994/07/19 | 543 | 545 | 543 | 545 | 14,000 |
1994/07/18 | 557 | 557 | 543 | 543 | 9,000 |
1994/07/15 | 566 | 569 | 560 | 560 | 78,000 |
1994/07/14 | 542 | 568 | 542 | 561 | 67,000 |
1994/07/13 | 548 | 550 | 541 | 542 | 49,000 |
1994/07/12 | 553 | 553 | 549 | 550 | 13,000 |
1994/07/11 | 557 | 557 | 550 | 553 | 15,000 |
1994/07/08 | 555 | 557 | 548 | 557 | 57,000 |
1994/07/07 | 553 | 579 | 553 | 557 | 45,000 |
1994/07/06 | 548 | 568 | 548 | 552 | 70,000 |
1994/07/05 | 566 | 567 | 555 | 555 | 24,000 |
1994/07/04 | 570 | 570 | 555 | 560 | 18,000 |
1994/07/01 | 550 | 551 | 550 | 550 | 22,000 |
1994/06/30 | 570 | 570 | 556 | 560 | 18,000 |
1994/06/29 | 570 | 570 | 569 | 570 | 90,000 |
1994/06/28 | 550 | 570 | 545 | 570 | 38,000 |
1994/06/27 | 565 | 565 | 535 | 550 | 65,000 |
1994/06/24 | 590 | 590 | 571 | 575 | 85,000 |
1994/06/23 | 580 | 590 | 570 | 590 | 160,000 |
1994/06/22 | 560 | 576 | 557 | 576 | 171,000 |
1994/06/21 | 580 | 589 | 574 | 578 | 170,000 |
1994/06/20 | 575 | 594 | 574 | 590 | 451,000 |
1994/06/17 | 556 | 573 | 553 | 568 | 246,000 |
1994/06/16 | 550 | 555 | 548 | 549 | 60,000 |
1994/06/15 | 548 | 548 | 540 | 546 | 71,000 |
1994/06/14 | 535 | 546 | 535 | 546 | 55,000 |
1994/06/13 | 552 | 560 | 550 | 550 | 63,000 |
1994/06/10 | 555 | 570 | 550 | 562 | 182,000 |
1994/06/09 | 543 | 552 | 539 | 552 | 104,000 |
1994/06/08 | 540 | 548 | 538 | 538 | 21,000 |
1994/06/07 | 543 | 543 | 540 | 540 | 44,000 |
1994/06/06 | 540 | 550 | 540 | 541 | 16,000 |
1994/06/03 | 548 | 550 | 540 | 543 | 48,000 |
1994/06/02 | 550 | 550 | 542 | 548 | 47,000 |
1994/06/01 | 541 | 549 | 540 | 543 | 44,000 |
1994/05/31 | 533 | 549 | 531 | 549 | 29,000 |
1994/05/30 | 549 | 549 | 534 | 534 | 23,000 |
1994/05/27 | 536 | 540 | 531 | 540 | 20,000 |
1994/05/26 | 538 | 546 | 521 | 521 | 18,000 |
1994/05/25 | 542 | 543 | 538 | 538 | 42,000 |
1994/05/24 | 526 | 549 | 525 | 546 | 40,000 |
1994/05/23 | 520 | 525 | 518 | 524 | 28,000 |
1994/05/20 | 518 | 525 | 518 | 525 | 34,000 |
1994/05/19 | 525 | 525 | 520 | 525 | 22,000 |
1994/05/18 | 520 | 526 | 520 | 520 | 30,000 |
1994/05/17 | 521 | 530 | 521 | 525 | 31,000 |
1994/05/16 | 548 | 548 | 535 | 536 | 12,000 |
1994/05/13 | 540 | 540 | 532 | 538 | 22,000 |
1994/05/12 | 540 | 540 | 532 | 540 | 13,000 |
1994/05/11 | 541 | 545 | 529 | 529 | 23,000 |
1994/05/10 | 540 | 548 | 540 | 548 | 3,000 |
1994/05/09 | 542 | 548 | 542 | 548 | 26,000 |
1994/05/06 | 548 | 554 | 548 | 550 | 13,000 |
1994/05/02 | 512 | 551 | 512 | 548 | 15,000 |
1994/04/28 | 521 | 530 | 511 | 520 | 67,000 |
1994/04/27 | 537 | 537 | 530 | 530 | 25,000 |
1994/04/26 | 558 | 558 | 557 | 557 | 26,000 |
1994/04/25 | 570 | 570 | 550 | 560 | 58,000 |
1994/04/22 | 560 | 560 | 540 | 560 | 116,000 |
1994/04/21 | 529 | 529 | 520 | 520 | 41,000 |
1994/04/20 | 540 | 540 | 525 | 529 | 48,000 |
1994/04/19 | 550 | 555 | 546 | 547 | 39,000 |
1994/04/18 | 555 | 560 | 550 | 560 | 37,000 |
1994/04/15 | 551 | 559 | 545 | 549 | 86,000 |
1994/04/14 | 566 | 570 | 560 | 560 | 127,000 |
1994/04/13 | 558 | 574 | 558 | 558 | 346,000 |
1994/04/12 | 525 | 550 | 520 | 543 | 203,000 |
1994/04/11 | 510 | 518 | 505 | 506 | 33,000 |
1994/04/08 | 518 | 529 | 511 | 520 | 48,000 |
1994/04/07 | 520 | 530 | 510 | 511 | 40,000 |
1994/04/06 | 510 | 525 | 510 | 520 | 37,000 |
1994/04/05 | 490 | 510 | 490 | 510 | 41,000 |
1994/04/04 | 502 | 502 | 491 | 500 | 47,000 |
1994/04/01 | 501 | 501 | 501 | 501 | 4,000 |
1994/03/31 | 505 | 506 | 500 | 500 | 19,000 |
1994/03/30 | 500 | 517 | 500 | 506 | 26,000 |
1994/03/29 | 505 | 520 | 505 | 519 | 35,000 |
1994/03/28 | 515 | 515 | 505 | 505 | 8,000 |
1994/03/25 | 515 | 520 | 505 | 505 | 59,000 |
1994/03/24 | 521 | 521 | 511 | 515 | 36,000 |
1994/03/23 | 520 | 520 | 519 | 520 | 53,000 |
1994/03/22 | 519 | 525 | 517 | 520 | 39,000 |
1994/03/18 | 536 | 544 | 525 | 525 | 66,000 |
1994/03/17 | 551 | 555 | 546 | 546 | 153,000 |
1994/03/16 | 546 | 555 | 533 | 550 | 326,000 |
1994/03/15 | 495 | 528 | 495 | 526 | 223,000 |
1994/03/14 | 485 | 495 | 485 | 495 | 47,000 |
1994/03/11 | 490 | 498 | 485 | 495 | 38,000 |
1994/03/10 | 481 | 485 | 480 | 485 | 35,000 |
1994/03/09 | 480 | 490 | 480 | 480 | 31,000 |
1994/03/08 | 482 | 485 | 480 | 481 | 20,000 |
1994/03/07 | 500 | 500 | 481 | 484 | 43,000 |
1994/03/04 | 485 | 495 | 485 | 495 | 17,000 |
1994/03/03 | 495 | 495 | 480 | 482 | 35,000 |
1994/03/02 | 500 | 505 | 490 | 490 | 45,000 |
1994/03/01 | 494 | 500 | 492 | 499 | 68,000 |
1994/02/28 | 491 | 496 | 485 | 485 | 36,000 |
1994/02/25 | 488 | 495 | 485 | 491 | 26,000 |
1994/02/24 | 484 | 495 | 484 | 488 | 34,000 |
1994/02/23 | 481 | 485 | 480 | 480 | 4,000 |
1994/02/22 | 480 | 485 | 480 | 480 | 25,000 |
1994/02/21 | 480 | 480 | 475 | 480 | 34,000 |
1994/02/18 | 490 | 490 | 480 | 480 | 24,000 |
1994/02/17 | 490 | 495 | 490 | 490 | 6,000 |
1994/02/16 | 480 | 501 | 480 | 500 | 27,000 |
1994/02/15 | 490 | 490 | 475 | 482 | 39,000 |
1994/02/14 | 501 | 502 | 494 | 495 | 73,000 |
1994/02/10 | 502 | 511 | 496 | 511 | 48,000 |
1994/02/09 | 520 | 520 | 500 | 500 | 60,000 |
1994/02/08 | 499 | 520 | 499 | 510 | 73,000 |
1994/02/07 | 501 | 501 | 490 | 500 | 41,000 |
1994/02/04 | 501 | 510 | 500 | 501 | 33,000 |
1994/02/03 | 515 | 515 | 500 | 500 | 7,000 |
1994/02/02 | 516 | 519 | 500 | 515 | 29,000 |
1994/02/01 | 515 | 530 | 514 | 519 | 117,000 |
1994/01/31 | 512 | 512 | 505 | 508 | 67,000 |
1994/01/28 | 475 | 475 | 470 | 472 | 28,000 |
1994/01/27 | 481 | 485 | 480 | 480 | 38,000 |
1994/01/26 | 485 | 490 | 470 | 470 | 100,000 |
1994/01/25 | 480 | 486 | 476 | 485 | 38,000 |
1994/01/24 | 477 | 477 | 470 | 476 | 82,000 |
1994/01/21 | 510 | 510 | 501 | 502 | 46,000 |
1994/01/20 | 514 | 515 | 500 | 500 | 60,000 |
1994/01/19 | 503 | 513 | 500 | 513 | 38,000 |
1994/01/18 | 509 | 509 | 496 | 498 | 20,000 |
1994/01/17 | 515 | 515 | 490 | 500 | 26,000 |
1994/01/14 | 509 | 509 | 500 | 505 | 87,000 |
1994/01/13 | 508 | 514 | 495 | 500 | 97,000 |
1994/01/12 | 481 | 508 | 481 | 508 | 83,000 |
1994/01/11 | 480 | 485 | 475 | 480 | 81,000 |
1994/01/10 | 473 | 486 | 473 | 485 | 23,000 |
1994/01/07 | 468 | 470 | 465 | 470 | 20,000 |
1994/01/06 | 466 | 469 | 463 | 463 | 66,000 |
1994/01/05 | 440 | 458 | 440 | 457 | 26,000 |
1994/01/04 | 440 | 440 | 439 | 439 | 10,000 |