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 |
---|---|---|---|---|---|
1997/12/30 | 270 | 280 | 270 | 275 | 17,000 |
1997/12/29 | 280 | 280 | 270 | 280 | 13,000 |
1997/12/26 | 293 | 293 | 270 | 275 | 19,000 |
1997/12/25 | 260 | 279 | 259 | 278 | 66,000 |
1997/12/24 | 251 | 259 | 250 | 259 | 62,000 |
1997/12/22 | 280 | 285 | 270 | 271 | 62,000 |
1997/12/19 | 310 | 310 | 280 | 288 | 69,000 |
1997/12/18 | 320 | 327 | 310 | 310 | 55,000 |
1997/12/17 | 310 | 330 | 310 | 330 | 95,000 |
1997/12/16 | 340 | 340 | 328 | 328 | 29,000 |
1997/12/15 | 348 | 350 | 340 | 350 | 46,000 |
1997/12/12 | 368 | 368 | 348 | 348 | 85,000 |
1997/12/11 | 368 | 370 | 351 | 353 | 53,000 |
1997/12/10 | 390 | 390 | 370 | 370 | 44,000 |
1997/12/09 | 398 | 400 | 390 | 390 | 28,000 |
1997/12/08 | 401 | 409 | 398 | 398 | 27,000 |
1997/12/05 | 410 | 413 | 400 | 400 | 74,000 |
1997/12/04 | 415 | 419 | 411 | 412 | 47,000 |
1997/12/03 | 427 | 427 | 415 | 420 | 29,000 |
1997/12/02 | 420 | 421 | 415 | 416 | 52,000 |
1997/12/01 | 402 | 424 | 402 | 420 | 15,000 |
1997/11/28 | 405 | 410 | 401 | 401 | 61,000 |
1997/11/27 | 405 | 410 | 405 | 405 | 25,000 |
1997/11/26 | 410 | 422 | 410 | 420 | 60,000 |
1997/11/25 | 420 | 424 | 410 | 410 | 57,000 |
1997/11/21 | 420 | 430 | 420 | 430 | 47,000 |
1997/11/20 | 410 | 427 | 410 | 420 | 25,000 |
1997/11/19 | 430 | 430 | 410 | 410 | 32,000 |
1997/11/18 | 416 | 422 | 416 | 420 | 29,000 |
1997/11/17 | 405 | 420 | 404 | 415 | 47,000 |
1997/11/14 | 410 | 411 | 404 | 405 | 48,000 |
1997/11/13 | 406 | 410 | 401 | 409 | 57,000 |
1997/11/12 | 410 | 410 | 410 | 410 | 9,000 |
1997/11/11 | 407 | 410 | 407 | 410 | 11,000 |
1997/11/10 | 415 | 420 | 406 | 406 | 27,000 |
1997/11/07 | 431 | 431 | 420 | 425 | 57,000 |
1997/11/06 | 435 | 440 | 435 | 435 | 46,000 |
1997/11/05 | 450 | 450 | 435 | 435 | 29,000 |
1997/11/04 | 455 | 455 | 435 | 435 | 25,000 |
1997/10/31 | 440 | 450 | 435 | 446 | 34,000 |
1997/10/30 | 458 | 458 | 445 | 445 | 45,000 |
1997/10/29 | 450 | 450 | 441 | 448 | 32,000 |
1997/10/28 | 441 | 441 | 432 | 432 | 18,000 |
1997/10/27 | 450 | 460 | 450 | 459 | 38,000 |
1997/10/24 | 472 | 473 | 456 | 456 | 37,000 |
1997/10/23 | 484 | 486 | 475 | 475 | 28,000 |
1997/10/22 | 459 | 474 | 459 | 474 | 23,000 |
1997/10/21 | 451 | 460 | 451 | 455 | 12,000 |
1997/10/20 | 445 | 450 | 440 | 446 | 19,000 |
1997/10/17 | 437 | 438 | 435 | 437 | 39,000 |
1997/10/16 | 438 | 439 | 435 | 435 | 36,000 |
1997/10/15 | 436 | 436 | 435 | 436 | 18,000 |
1997/10/14 | 431 | 435 | 425 | 435 | 31,000 |
1997/10/13 | 432 | 432 | 430 | 430 | 17,000 |
1997/10/09 | 442 | 445 | 440 | 440 | 17,000 |
1997/10/08 | 455 | 455 | 440 | 440 | 12,000 |
1997/10/07 | 470 | 470 | 455 | 455 | 19,000 |
1997/10/06 | 446 | 467 | 446 | 465 | 22,000 |
1997/10/03 | 425 | 439 | 425 | 431 | 36,000 |
1997/10/02 | 431 | 431 | 420 | 425 | 79,000 |
1997/10/01 | 436 | 440 | 430 | 430 | 116,000 |
1997/09/30 | 485 | 495 | 455 | 456 | 79,000 |
1997/09/29 | 505 | 505 | 485 | 490 | 124,000 |
1997/09/26 | 529 | 535 | 520 | 525 | 95,000 |
1997/09/25 | 550 | 550 | 539 | 539 | 43,000 |
1997/09/24 | 530 | 545 | 526 | 545 | 137,000 |
1997/09/22 | 548 | 552 | 538 | 540 | 183,000 |
1997/09/19 | 547 | 552 | 546 | 552 | 89,000 |
1997/09/18 | 541 | 557 | 541 | 553 | 112,000 |
1997/09/17 | 555 | 560 | 541 | 546 | 55,000 |
1997/09/16 | 539 | 541 | 534 | 541 | 46,000 |
1997/09/12 | 544 | 544 | 537 | 539 | 60,000 |
1997/09/11 | 535 | 541 | 535 | 540 | 49,000 |
1997/09/10 | 535 | 550 | 535 | 549 | 36,000 |
1997/09/09 | 530 | 539 | 530 | 535 | 67,000 |
1997/09/08 | 531 | 540 | 531 | 540 | 28,000 |
1997/09/05 | 531 | 535 | 531 | 532 | 19,000 |
1997/09/04 | 525 | 529 | 525 | 529 | 40,000 |
1997/09/03 | 529 | 535 | 527 | 529 | 25,000 |
1997/09/02 | 523 | 530 | 522 | 525 | 48,000 |
1997/09/01 | 525 | 529 | 525 | 526 | 22,000 |
1997/08/29 | 525 | 530 | 523 | 530 | 62,000 |
1997/08/28 | 526 | 529 | 526 | 529 | 65,000 |
1997/08/27 | 525 | 526 | 525 | 526 | 12,000 |
1997/08/26 | 527 | 530 | 526 | 526 | 36,000 |
1997/08/25 | 531 | 535 | 528 | 530 | 68,000 |
1997/08/22 | 535 | 544 | 530 | 531 | 39,000 |
1997/08/21 | 510 | 529 | 510 | 525 | 41,000 |
1997/08/20 | 503 | 520 | 503 | 515 | 11,000 |
1997/08/19 | 502 | 509 | 500 | 502 | 29,000 |
1997/08/18 | 505 | 506 | 501 | 501 | 14,000 |
1997/08/15 | 510 | 520 | 508 | 510 | 49,000 |
1997/08/14 | 503 | 515 | 503 | 510 | 39,000 |
1997/08/13 | 503 | 504 | 503 | 503 | 14,000 |
1997/08/12 | 500 | 506 | 500 | 502 | 29,000 |
1997/08/11 | 500 | 510 | 499 | 499 | 45,000 |
1997/08/08 | 505 | 510 | 505 | 510 | 29,000 |
1997/08/07 | 523 | 523 | 520 | 520 | 49,000 |
1997/08/06 | 525 | 527 | 523 | 523 | 26,000 |
1997/08/05 | 525 | 530 | 524 | 525 | 35,000 |
1997/08/04 | 540 | 540 | 520 | 525 | 61,000 |
1997/08/01 | 550 | 555 | 530 | 530 | 55,000 |
1997/07/31 | 555 | 555 | 551 | 552 | 36,000 |
1997/07/30 | 560 | 565 | 555 | 555 | 52,000 |
1997/07/29 | 580 | 580 | 560 | 565 | 50,000 |
1997/07/28 | 600 | 600 | 580 | 580 | 25,000 |
1997/07/25 | 580 | 584 | 570 | 580 | 32,000 |
1997/07/24 | 580 | 580 | 570 | 578 | 21,000 |
1997/07/23 | 568 | 578 | 568 | 570 | 22,000 |
1997/07/22 | 582 | 582 | 569 | 578 | 42,000 |
1997/07/18 | 598 | 598 | 581 | 582 | 62,000 |
1997/07/17 | 563 | 583 | 560 | 574 | 79,000 |
1997/07/16 | 557 | 570 | 557 | 566 | 84,000 |
1997/07/15 | 556 | 560 | 556 | 557 | 14,000 |
1997/07/14 | 555 | 557 | 555 | 557 | 40,000 |
1997/07/11 | 551 | 553 | 551 | 552 | 19,000 |
1997/07/10 | 557 | 557 | 551 | 555 | 45,000 |
1997/07/09 | 566 | 566 | 557 | 557 | 28,000 |
1997/07/08 | 571 | 571 | 570 | 570 | 8,000 |
1997/07/07 | 585 | 585 | 570 | 579 | 37,000 |
1997/07/04 | 592 | 592 | 588 | 590 | 30,000 |
1997/07/03 | 600 | 610 | 592 | 592 | 63,000 |
1997/07/02 | 600 | 605 | 597 | 597 | 42,000 |
1997/07/01 | 596 | 610 | 595 | 600 | 45,000 |
1997/06/30 | 598 | 598 | 591 | 593 | 27,000 |
1997/06/27 | 589 | 595 | 588 | 589 | 59,000 |
1997/06/26 | 592 | 595 | 592 | 593 | 43,000 |
1997/06/25 | 589 | 595 | 589 | 592 | 40,000 |
1997/06/24 | 590 | 590 | 580 | 583 | 96,000 |
1997/06/23 | 594 | 595 | 590 | 592 | 20,000 |
1997/06/20 | 594 | 594 | 590 | 593 | 54,000 |
1997/06/19 | 600 | 602 | 590 | 590 | 136,000 |
1997/06/18 | 603 | 607 | 598 | 607 | 277,000 |
1997/06/17 | 615 | 615 | 606 | 613 | 187,000 |
1997/06/16 | 624 | 624 | 612 | 618 | 22,000 |
1997/06/13 | 617 | 629 | 616 | 625 | 96,000 |
1997/06/12 | 602 | 614 | 601 | 607 | 80,000 |
1997/06/11 | 613 | 620 | 610 | 610 | 58,000 |
1997/06/10 | 611 | 619 | 611 | 614 | 36,000 |
1997/06/09 | 627 | 627 | 614 | 625 | 74,000 |
1997/06/06 | 634 | 635 | 621 | 635 | 50,000 |
1997/06/05 | 645 | 648 | 631 | 640 | 212,000 |
1997/06/04 | 625 | 640 | 625 | 640 | 160,000 |
1997/06/03 | 613 | 625 | 611 | 625 | 68,000 |
1997/06/02 | 616 | 625 | 612 | 613 | 44,000 |
1997/05/30 | 617 | 626 | 611 | 625 | 82,000 |
1997/05/29 | 637 | 637 | 616 | 616 | 71,000 |
1997/05/28 | 614 | 629 | 607 | 629 | 79,000 |
1997/05/27 | 607 | 629 | 607 | 613 | 44,000 |
1997/05/26 | 616 | 616 | 610 | 611 | 44,000 |
1997/05/23 | 627 | 628 | 600 | 607 | 135,000 |
1997/05/22 | 631 | 631 | 620 | 623 | 104,000 |
1997/05/21 | 650 | 650 | 630 | 634 | 174,000 |
1997/05/20 | 647 | 659 | 644 | 647 | 385,000 |
1997/05/19 | 630 | 644 | 625 | 644 | 399,000 |
1997/05/16 | 608 | 619 | 607 | 619 | 115,000 |
1997/05/15 | 610 | 610 | 601 | 606 | 45,000 |
1997/05/14 | 616 | 617 | 602 | 610 | 62,000 |
1997/05/13 | 619 | 627 | 611 | 616 | 97,000 |
1997/05/12 | 591 | 630 | 590 | 630 | 62,000 |
1997/05/09 | 605 | 610 | 601 | 610 | 62,000 |
1997/05/08 | 612 | 617 | 590 | 602 | 136,000 |
1997/05/07 | 614 | 623 | 610 | 612 | 81,000 |
1997/05/06 | 622 | 629 | 616 | 624 | 128,000 |
1997/05/02 | 606 | 615 | 603 | 615 | 99,000 |
1997/05/01 | 614 | 620 | 610 | 610 | 119,000 |
1997/04/30 | 610 | 612 | 600 | 605 | 117,000 |
1997/04/28 | 592 | 600 | 590 | 600 | 46,000 |
1997/04/25 | 598 | 600 | 590 | 600 | 95,000 |
1997/04/24 | 607 | 607 | 595 | 595 | 91,000 |
1997/04/23 | 618 | 618 | 592 | 605 | 198,000 |
1997/04/22 | 580 | 615 | 579 | 608 | 303,000 |
1997/04/21 | 585 | 585 | 572 | 579 | 67,000 |
1997/04/18 | 569 | 579 | 555 | 575 | 136,000 |
1997/04/17 | 535 | 554 | 535 | 553 | 100,000 |
1997/04/16 | 522 | 535 | 522 | 535 | 78,000 |
1997/04/15 | 523 | 530 | 522 | 522 | 63,000 |
1997/04/14 | 520 | 525 | 520 | 522 | 34,000 |
1997/04/11 | 524 | 534 | 520 | 530 | 83,000 |
1997/04/10 | 531 | 535 | 520 | 521 | 89,000 |
1997/04/09 | 540 | 542 | 530 | 530 | 47,000 |
1997/04/08 | 546 | 553 | 540 | 540 | 35,000 |
1997/04/07 | 560 | 565 | 555 | 555 | 34,000 |
1997/04/04 | 556 | 569 | 555 | 569 | 72,000 |
1997/04/03 | 542 | 565 | 540 | 555 | 65,000 |
1997/04/02 | 533 | 542 | 531 | 535 | 29,000 |
1997/04/01 | 545 | 545 | 530 | 531 | 39,000 |
1997/03/31 | 560 | 570 | 545 | 545 | 22,000 |
1997/03/28 | 530 | 561 | 530 | 560 | 38,000 |
1997/03/27 | 564 | 564 | 540 | 540 | 66,000 |
1997/03/26 | 564 | 564 | 557 | 560 | 72,000 |
1997/03/25 | 578 | 578 | 550 | 550 | 57,000 |
1997/03/24 | 585 | 585 | 570 | 570 | 59,000 |
1997/03/21 | 550 | 565 | 545 | 565 | 43,000 |
1997/03/19 | 540 | 545 | 540 | 540 | 40,000 |
1997/03/18 | 535 | 544 | 530 | 542 | 35,000 |
1997/03/17 | 526 | 530 | 526 | 530 | 21,000 |
1997/03/14 | 515 | 522 | 515 | 522 | 27,000 |
1997/03/13 | 530 | 533 | 520 | 520 | 59,000 |
1997/03/12 | 520 | 530 | 520 | 530 | 102,000 |
1997/03/11 | 545 | 550 | 530 | 530 | 91,000 |
1997/03/10 | 550 | 550 | 540 | 545 | 68,000 |
1997/03/07 | 546 | 553 | 543 | 548 | 55,000 |
1997/03/06 | 546 | 558 | 546 | 547 | 55,000 |
1997/03/05 | 542 | 551 | 540 | 550 | 50,000 |
1997/03/04 | 540 | 545 | 540 | 542 | 28,000 |
1997/03/03 | 544 | 545 | 540 | 545 | 68,000 |
1997/02/28 | 560 | 565 | 545 | 545 | 93,000 |
1997/02/27 | 565 | 565 | 560 | 560 | 39,000 |
1997/02/26 | 575 | 576 | 566 | 570 | 101,000 |
1997/02/25 | 580 | 580 | 568 | 575 | 25,000 |
1997/02/24 | 583 | 583 | 569 | 573 | 66,000 |
1997/02/21 | 584 | 585 | 575 | 575 | 68,000 |
1997/02/20 | 579 | 589 | 579 | 586 | 115,000 |
1997/02/19 | 560 | 575 | 560 | 575 | 61,000 |
1997/02/18 | 555 | 569 | 555 | 569 | 83,000 |
1997/02/17 | 556 | 563 | 555 | 555 | 50,000 |
1997/02/14 | 552 | 563 | 550 | 557 | 599,000 |
1997/02/13 | 550 | 569 | 550 | 563 | 84,000 |
1997/02/12 | 543 | 545 | 543 | 545 | 27,000 |
1997/02/10 | 541 | 543 | 541 | 543 | 96,000 |
1997/02/07 | 542 | 543 | 541 | 542 | 27,000 |
1997/02/06 | 544 | 550 | 540 | 541 | 46,000 |
1997/02/05 | 545 | 547 | 541 | 543 | 50,000 |
1997/02/04 | 543 | 548 | 540 | 547 | 26,000 |
1997/02/03 | 550 | 550 | 542 | 542 | 17,000 |
1997/01/31 | 522 | 547 | 522 | 540 | 26,000 |
1997/01/30 | 531 | 531 | 526 | 526 | 17,000 |
1997/01/29 | 529 | 530 | 525 | 526 | 47,000 |
1997/01/28 | 529 | 530 | 520 | 530 | 59,000 |
1997/01/27 | 537 | 537 | 530 | 530 | 27,000 |
1997/01/24 | 535 | 537 | 530 | 537 | 38,000 |
1997/01/23 | 540 | 540 | 535 | 535 | 45,000 |
1997/01/22 | 524 | 530 | 520 | 530 | 75,000 |
1997/01/21 | 530 | 530 | 521 | 525 | 50,000 |
1997/01/20 | 534 | 535 | 520 | 524 | 33,000 |
1997/01/17 | 540 | 540 | 530 | 538 | 90,000 |
1997/01/16 | 515 | 519 | 510 | 510 | 22,000 |
1997/01/14 | 490 | 500 | 490 | 500 | 28,000 |
1997/01/13 | 470 | 500 | 469 | 500 | 54,000 |
1997/01/10 | 471 | 486 | 470 | 470 | 197,000 |
1997/01/09 | 501 | 502 | 471 | 471 | 122,000 |
1997/01/08 | 505 | 509 | 502 | 502 | 75,000 |
1997/01/07 | 507 | 510 | 505 | 505 | 30,000 |
1997/01/06 | 515 | 515 | 505 | 505 | 21,000 |