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 |
---|---|---|---|---|---|
1995/12/29 | 680 | 691 | 675 | 691 | 88,000 |
1995/12/28 | 695 | 695 | 680 | 685 | 80,000 |
1995/12/27 | 700 | 700 | 670 | 695 | 241,000 |
1995/12/26 | 665 | 700 | 661 | 699 | 153,000 |
1995/12/25 | 670 | 670 | 660 | 664 | 77,000 |
1995/12/22 | 670 | 682 | 666 | 667 | 131,000 |
1995/12/21 | 668 | 675 | 664 | 675 | 138,000 |
1995/12/20 | 652 | 670 | 652 | 670 | 132,000 |
1995/12/19 | 660 | 668 | 650 | 651 | 150,000 |
1995/12/18 | 681 | 685 | 671 | 671 | 68,000 |
1995/12/15 | 690 | 690 | 676 | 680 | 173,000 |
1995/12/14 | 671 | 690 | 671 | 681 | 179,000 |
1995/12/13 | 682 | 682 | 675 | 675 | 203,000 |
1995/12/12 | 687 | 697 | 680 | 697 | 148,000 |
1995/12/11 | 699 | 700 | 685 | 697 | 206,000 |
1995/12/08 | 697 | 704 | 687 | 697 | 295,000 |
1995/12/07 | 695 | 710 | 695 | 697 | 366,000 |
1995/12/06 | 690 | 703 | 687 | 700 | 260,000 |
1995/12/05 | 685 | 700 | 685 | 687 | 245,000 |
1995/12/04 | 714 | 714 | 692 | 695 | 530,000 |
1995/12/01 | 685 | 713 | 684 | 705 | 2,092,000 |
1995/11/30 | 683 | 688 | 677 | 685 | 351,000 |
1995/11/29 | 690 | 695 | 673 | 673 | 677,000 |
1995/11/28 | 686 | 695 | 677 | 690 | 1,533,000 |
1995/11/27 | 650 | 683 | 650 | 676 | 659,000 |
1995/11/24 | 631 | 640 | 617 | 640 | 250,000 |
1995/11/22 | 670 | 670 | 640 | 640 | 442,000 |
1995/11/21 | 673 | 687 | 645 | 665 | 2,016,000 |
1995/11/20 | 604 | 653 | 601 | 653 | 975,000 |
1995/11/17 | 589 | 595 | 583 | 595 | 151,000 |
1995/11/16 | 599 | 600 | 581 | 589 | 161,000 |
1995/11/15 | 590 | 590 | 580 | 580 | 101,000 |
1995/11/14 | 583 | 600 | 576 | 580 | 172,000 |
1995/11/13 | 617 | 617 | 581 | 583 | 180,000 |
1995/11/10 | 610 | 614 | 600 | 607 | 179,000 |
1995/11/09 | 616 | 629 | 610 | 620 | 274,000 |
1995/11/08 | 618 | 622 | 611 | 613 | 365,000 |
1995/11/07 | 632 | 635 | 598 | 598 | 562,000 |
1995/11/06 | 615 | 645 | 609 | 625 | 1,298,000 |
1995/11/02 | 576 | 598 | 576 | 589 | 252,000 |
1995/11/01 | 599 | 600 | 575 | 578 | 299,000 |
1995/10/31 | 591 | 600 | 572 | 596 | 540,000 |
1995/10/30 | 628 | 628 | 590 | 590 | 1,792,000 |
1995/10/27 | 579 | 618 | 579 | 600 | 3,401,000 |
1995/10/26 | 570 | 570 | 551 | 559 | 824,000 |
1995/10/25 | 535 | 561 | 535 | 551 | 846,000 |
1995/10/24 | 515 | 528 | 510 | 528 | 280,000 |
1995/10/23 | 511 | 520 | 510 | 511 | 61,000 |
1995/10/20 | 505 | 509 | 501 | 509 | 28,000 |
1995/10/19 | 510 | 515 | 500 | 505 | 87,000 |
1995/10/18 | 500 | 510 | 490 | 510 | 43,000 |
1995/10/17 | 503 | 510 | 500 | 500 | 21,000 |
1995/10/16 | 505 | 510 | 497 | 505 | 25,000 |
1995/10/13 | 510 | 518 | 504 | 515 | 52,000 |
1995/10/12 | 501 | 510 | 500 | 510 | 41,000 |
1995/10/11 | 515 | 525 | 506 | 510 | 43,000 |
1995/10/09 | 504 | 515 | 502 | 514 | 59,000 |
1995/10/06 | 499 | 501 | 494 | 497 | 80,000 |
1995/10/05 | 485 | 489 | 480 | 489 | 22,000 |
1995/10/04 | 485 | 490 | 485 | 485 | 37,000 |
1995/10/03 | 476 | 482 | 476 | 482 | 32,000 |
1995/10/02 | 486 | 488 | 475 | 475 | 17,000 |
1995/09/29 | 482 | 486 | 481 | 485 | 45,000 |
1995/09/28 | 489 | 492 | 485 | 487 | 33,000 |
1995/09/27 | 484 | 500 | 484 | 500 | 28,000 |
1995/09/26 | 479 | 499 | 479 | 499 | 27,000 |
1995/09/25 | 486 | 490 | 469 | 469 | 106,000 |
1995/09/22 | 500 | 500 | 490 | 491 | 69,000 |
1995/09/21 | 486 | 508 | 486 | 505 | 53,000 |
1995/09/20 | 503 | 503 | 480 | 481 | 66,000 |
1995/09/19 | 510 | 515 | 501 | 505 | 55,000 |
1995/09/18 | 525 | 528 | 515 | 515 | 71,000 |
1995/09/14 | 520 | 528 | 520 | 525 | 121,000 |
1995/09/13 | 513 | 520 | 506 | 515 | 50,000 |
1995/09/12 | 522 | 531 | 500 | 500 | 144,000 |
1995/09/11 | 521 | 525 | 515 | 522 | 82,000 |
1995/09/08 | 491 | 500 | 490 | 493 | 92,000 |
1995/09/07 | 481 | 495 | 481 | 484 | 45,000 |
1995/09/06 | 480 | 490 | 476 | 490 | 70,000 |
1995/09/05 | 485 | 485 | 475 | 485 | 69,000 |
1995/09/04 | 490 | 490 | 481 | 481 | 88,000 |
1995/09/01 | 501 | 505 | 495 | 495 | 64,000 |
1995/08/31 | 501 | 510 | 501 | 501 | 81,000 |
1995/08/30 | 515 | 515 | 503 | 505 | 84,000 |
1995/08/29 | 510 | 516 | 505 | 515 | 112,000 |
1995/08/28 | 511 | 520 | 505 | 505 | 54,000 |
1995/08/25 | 518 | 526 | 510 | 511 | 85,000 |
1995/08/24 | 510 | 530 | 501 | 517 | 133,000 |
1995/08/23 | 540 | 540 | 510 | 520 | 134,000 |
1995/08/22 | 570 | 575 | 539 | 539 | 490,000 |
1995/08/21 | 539 | 565 | 535 | 560 | 589,000 |
1995/08/18 | 543 | 549 | 525 | 531 | 256,000 |
1995/08/17 | 537 | 570 | 529 | 529 | 1,191,000 |
1995/08/16 | 504 | 543 | 498 | 531 | 965,000 |
1995/08/15 | 479 | 479 | 468 | 479 | 99,000 |
1995/08/14 | 479 | 479 | 468 | 468 | 106,000 |
1995/08/11 | 495 | 499 | 480 | 485 | 95,000 |
1995/08/10 | 490 | 509 | 476 | 491 | 340,000 |
1995/08/09 | 497 | 518 | 485 | 490 | 1,300,000 |
1995/08/08 | 455 | 490 | 452 | 477 | 513,000 |
1995/08/07 | 461 | 474 | 460 | 460 | 188,000 |
1995/08/04 | 441 | 468 | 440 | 465 | 319,000 |
1995/08/03 | 450 | 464 | 446 | 446 | 376,000 |
1995/08/02 | 425 | 449 | 425 | 445 | 175,000 |
1995/08/01 | 420 | 425 | 410 | 414 | 50,000 |
1995/07/31 | 414 | 416 | 410 | 414 | 36,000 |
1995/07/28 | 420 | 420 | 409 | 409 | 36,000 |
1995/07/27 | 401 | 420 | 400 | 415 | 27,000 |
1995/07/26 | 393 | 400 | 393 | 400 | 16,000 |
1995/07/25 | 408 | 410 | 398 | 398 | 35,000 |
1995/07/24 | 405 | 410 | 405 | 405 | 14,000 |
1995/07/21 | 410 | 414 | 405 | 414 | 35,000 |
1995/07/20 | 395 | 404 | 395 | 402 | 20,000 |
1995/07/19 | 407 | 410 | 400 | 400 | 27,000 |
1995/07/18 | 425 | 425 | 404 | 409 | 66,000 |
1995/07/17 | 415 | 429 | 415 | 424 | 38,000 |
1995/07/14 | 430 | 430 | 420 | 420 | 39,000 |
1995/07/13 | 429 | 435 | 425 | 426 | 67,000 |
1995/07/12 | 439 | 439 | 425 | 435 | 106,000 |
1995/07/11 | 417 | 440 | 405 | 440 | 114,000 |
1995/07/10 | 434 | 440 | 410 | 413 | 137,000 |
1995/07/07 | 428 | 450 | 425 | 432 | 395,000 |
1995/07/06 | 395 | 398 | 388 | 395 | 102,000 |
1995/07/05 | 375 | 395 | 375 | 383 | 134,000 |
1995/07/04 | 355 | 360 | 345 | 360 | 28,000 |
1995/07/03 | 350 | 350 | 346 | 346 | 31,000 |
1995/06/30 | 351 | 355 | 350 | 350 | 27,000 |
1995/06/29 | 363 | 364 | 355 | 355 | 33,000 |
1995/06/28 | 361 | 361 | 348 | 348 | 40,000 |
1995/06/27 | 365 | 372 | 361 | 361 | 42,000 |
1995/06/26 | 379 | 380 | 365 | 365 | 43,000 |
1995/06/23 | 360 | 373 | 355 | 373 | 74,000 |
1995/06/22 | 359 | 360 | 351 | 355 | 58,000 |
1995/06/21 | 338 | 360 | 335 | 360 | 60,000 |
1995/06/20 | 338 | 340 | 328 | 333 | 58,000 |
1995/06/19 | 329 | 335 | 326 | 328 | 24,000 |
1995/06/16 | 330 | 339 | 325 | 325 | 131,000 |
1995/06/15 | 330 | 330 | 316 | 330 | 84,000 |
1995/06/14 | 331 | 331 | 326 | 331 | 38,000 |
1995/06/13 | 338 | 342 | 331 | 331 | 50,000 |
1995/06/12 | 346 | 346 | 338 | 338 | 67,000 |
1995/06/09 | 354 | 354 | 342 | 345 | 16,000 |
1995/06/08 | 340 | 354 | 340 | 354 | 66,000 |
1995/06/07 | 338 | 338 | 338 | 338 | 7,000 |
1995/06/06 | 340 | 343 | 335 | 339 | 34,000 |
1995/06/05 | 357 | 357 | 343 | 343 | 17,000 |
1995/06/02 | 348 | 357 | 345 | 357 | 34,000 |
1995/06/01 | 346 | 350 | 345 | 348 | 22,000 |
1995/05/31 | 345 | 350 | 343 | 345 | 23,000 |
1995/05/30 | 345 | 350 | 345 | 350 | 9,000 |
1995/05/29 | 346 | 360 | 346 | 355 | 12,000 |
1995/05/26 | 351 | 356 | 350 | 356 | 10,000 |
1995/05/25 | 351 | 353 | 350 | 350 | 23,000 |
1995/05/24 | 341 | 346 | 340 | 345 | 15,000 |
1995/05/23 | 331 | 337 | 331 | 337 | 36,000 |
1995/05/22 | 355 | 355 | 345 | 345 | 39,000 |
1995/05/19 | 353 | 357 | 353 | 357 | 26,000 |
1995/05/18 | 372 | 372 | 365 | 365 | 24,000 |
1995/05/17 | 376 | 377 | 372 | 372 | 26,000 |
1995/05/16 | 384 | 385 | 380 | 380 | 15,000 |
1995/05/15 | 385 | 385 | 385 | 385 | 6,000 |
1995/05/12 | 393 | 395 | 384 | 384 | 40,000 |
1995/05/11 | 390 | 393 | 390 | 392 | 13,000 |
1995/05/10 | 390 | 395 | 390 | 390 | 28,000 |
1995/05/09 | 390 | 391 | 390 | 390 | 22,000 |
1995/05/08 | 405 | 405 | 393 | 393 | 21,000 |
1995/05/02 | 389 | 400 | 389 | 400 | 23,000 |
1995/05/01 | 390 | 390 | 385 | 390 | 43,000 |
1995/04/28 | 404 | 405 | 390 | 390 | 43,000 |
1995/04/27 | 400 | 400 | 386 | 396 | 22,000 |
1995/04/26 | 390 | 400 | 381 | 381 | 14,000 |
1995/04/25 | 400 | 405 | 395 | 395 | 23,000 |
1995/04/24 | 404 | 404 | 399 | 399 | 22,000 |
1995/04/21 | 398 | 401 | 389 | 400 | 62,000 |
1995/04/20 | 390 | 399 | 389 | 389 | 18,000 |
1995/04/19 | 375 | 387 | 375 | 385 | 23,000 |
1995/04/18 | 380 | 380 | 375 | 375 | 12,000 |
1995/04/17 | 387 | 387 | 380 | 380 | 18,000 |
1995/04/14 | 387 | 388 | 381 | 382 | 25,000 |
1995/04/13 | 386 | 386 | 385 | 386 | 15,000 |
1995/04/12 | 390 | 390 | 380 | 381 | 14,000 |
1995/04/11 | 395 | 395 | 391 | 392 | 11,000 |
1995/04/10 | 379 | 390 | 376 | 390 | 19,000 |
1995/04/07 | 384 | 384 | 380 | 380 | 8,000 |
1995/04/06 | 384 | 384 | 375 | 375 | 13,000 |
1995/04/05 | 384 | 384 | 375 | 380 | 13,000 |
1995/04/04 | 373 | 373 | 360 | 370 | 16,000 |
1995/04/03 | 397 | 397 | 375 | 375 | 19,000 |
1995/03/31 | 415 | 415 | 400 | 400 | 39,000 |
1995/03/30 | 399 | 400 | 390 | 400 | 11,000 |
1995/03/29 | 395 | 400 | 395 | 400 | 32,000 |
1995/03/28 | 359 | 380 | 359 | 380 | 18,000 |
1995/03/27 | 361 | 361 | 351 | 356 | 24,000 |
1995/03/24 | 363 | 368 | 351 | 356 | 37,000 |
1995/03/23 | 371 | 379 | 363 | 363 | 25,000 |
1995/03/22 | 380 | 380 | 370 | 370 | 27,000 |
1995/03/20 | 382 | 385 | 380 | 380 | 16,000 |
1995/03/17 | 387 | 390 | 381 | 381 | 26,000 |
1995/03/16 | 394 | 394 | 386 | 387 | 15,000 |
1995/03/15 | 387 | 395 | 386 | 386 | 16,000 |
1995/03/14 | 381 | 386 | 381 | 386 | 10,000 |
1995/03/13 | 385 | 386 | 381 | 381 | 23,000 |
1995/03/10 | 386 | 390 | 385 | 386 | 21,000 |
1995/03/09 | 386 | 390 | 385 | 385 | 22,000 |
1995/03/08 | 383 | 386 | 381 | 381 | 14,000 |
1995/03/07 | 387 | 389 | 386 | 386 | 20,000 |
1995/03/06 | 390 | 390 | 386 | 387 | 16,000 |
1995/03/03 | 381 | 387 | 380 | 385 | 22,000 |
1995/03/02 | 388 | 392 | 380 | 380 | 25,000 |
1995/03/01 | 378 | 383 | 372 | 383 | 36,000 |
1995/02/28 | 390 | 395 | 390 | 393 | 26,000 |
1995/02/27 | 386 | 390 | 375 | 390 | 51,000 |
1995/02/24 | 398 | 399 | 396 | 396 | 24,000 |
1995/02/23 | 409 | 409 | 398 | 398 | 17,000 |
1995/02/22 | 409 | 409 | 404 | 404 | 33,000 |
1995/02/21 | 401 | 404 | 400 | 400 | 26,000 |
1995/02/20 | 405 | 405 | 400 | 405 | 15,000 |
1995/02/17 | 395 | 405 | 395 | 398 | 37,000 |
1995/02/16 | 397 | 400 | 395 | 396 | 31,000 |
1995/02/15 | 403 | 405 | 397 | 397 | 52,000 |
1995/02/14 | 410 | 410 | 405 | 406 | 23,000 |
1995/02/13 | 410 | 414 | 407 | 413 | 34,000 |
1995/02/10 | 412 | 412 | 410 | 410 | 43,000 |
1995/02/09 | 416 | 416 | 410 | 412 | 53,000 |
1995/02/08 | 412 | 413 | 410 | 412 | 74,000 |
1995/02/07 | 413 | 418 | 412 | 412 | 78,000 |
1995/02/06 | 420 | 420 | 412 | 412 | 34,000 |
1995/02/03 | 412 | 413 | 411 | 411 | 64,000 |
1995/02/02 | 417 | 419 | 412 | 412 | 41,000 |
1995/02/01 | 414 | 420 | 410 | 412 | 57,000 |
1995/01/31 | 415 | 415 | 410 | 411 | 85,000 |
1995/01/30 | 420 | 426 | 415 | 420 | 54,000 |
1995/01/27 | 421 | 429 | 420 | 420 | 47,000 |
1995/01/26 | 435 | 435 | 420 | 420 | 44,000 |
1995/01/25 | 420 | 435 | 415 | 427 | 58,000 |
1995/01/24 | 411 | 430 | 410 | 430 | 48,000 |
1995/01/23 | 425 | 425 | 410 | 411 | 40,000 |
1995/01/20 | 421 | 430 | 421 | 429 | 50,000 |
1995/01/19 | 442 | 443 | 426 | 426 | 62,000 |
1995/01/18 | 441 | 450 | 441 | 441 | 36,000 |
1995/01/17 | 457 | 459 | 450 | 450 | 47,000 |
1995/01/13 | 459 | 459 | 457 | 457 | 20,000 |
1995/01/12 | 462 | 462 | 460 | 460 | 22,000 |
1995/01/11 | 465 | 465 | 460 | 462 | 19,000 |
1995/01/10 | 456 | 470 | 456 | 470 | 34,000 |
1995/01/09 | 468 | 468 | 461 | 461 | 15,000 |
1995/01/06 | 468 | 469 | 460 | 461 | 34,000 |
1995/01/05 | 490 | 490 | 466 | 466 | 36,000 |
1995/01/04 | 490 | 493 | 488 | 490 | 16,000 |