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 |
---|---|---|---|---|---|
1998/12/30 | 281 | 290 | 281 | 288 | 10,000 |
1998/12/29 | 280 | 281 | 280 | 281 | 2,000 |
1998/12/28 | 290 | 290 | 280 | 280 | 12,000 |
1998/12/25 | 299 | 299 | 290 | 290 | 14,000 |
1998/12/24 | 280 | 284 | 280 | 284 | 10,000 |
1998/12/22 | 289 | 289 | 280 | 280 | 10,000 |
1998/12/21 | 291 | 292 | 283 | 283 | 19,000 |
1998/12/18 | 290 | 291 | 290 | 291 | 81,000 |
1998/12/17 | 290 | 290 | 290 | 290 | 41,000 |
1998/12/16 | 295 | 295 | 291 | 293 | 4,000 |
1998/12/15 | 300 | 301 | 300 | 300 | 10,000 |
1998/12/14 | 302 | 302 | 301 | 301 | 11,000 |
1998/12/11 | 301 | 302 | 301 | 301 | 41,000 |
1998/12/10 | 301 | 309 | 300 | 302 | 9,000 |
1998/12/09 | 308 | 308 | 303 | 304 | 18,000 |
1998/12/08 | 307 | 308 | 307 | 308 | 6,000 |
1998/12/07 | 306 | 306 | 305 | 306 | 9,000 |
1998/12/04 | 311 | 311 | 306 | 306 | 14,000 |
1998/12/03 | 325 | 325 | 310 | 310 | 32,000 |
1998/12/02 | 309 | 315 | 305 | 305 | 14,000 |
1998/12/01 | 315 | 315 | 309 | 309 | 8,000 |
1998/11/30 | 320 | 321 | 315 | 315 | 21,000 |
1998/11/27 | 325 | 329 | 320 | 320 | 31,000 |
1998/11/26 | 310 | 324 | 310 | 315 | 34,000 |
1998/11/25 | 325 | 325 | 320 | 320 | 45,000 |
1998/11/24 | 301 | 320 | 301 | 319 | 81,000 |
1998/11/20 | 298 | 300 | 298 | 300 | 26,000 |
1998/11/19 | 298 | 298 | 295 | 297 | 16,000 |
1998/11/18 | 290 | 295 | 290 | 295 | 23,000 |
1998/11/17 | 300 | 300 | 290 | 290 | 15,000 |
1998/11/16 | 290 | 295 | 290 | 295 | 10,000 |
1998/11/13 | 290 | 290 | 290 | 290 | 3,000 |
1998/11/12 | 295 | 295 | 290 | 290 | 26,000 |
1998/11/11 | 292 | 292 | 292 | 292 | 1,000 |
1998/11/10 | 295 | 295 | 290 | 292 | 7,000 |
1998/11/09 | 295 | 295 | 295 | 295 | 3,000 |
1998/11/06 | 300 | 300 | 295 | 295 | 11,000 |
1998/11/05 | 305 | 305 | 295 | 295 | 16,000 |
1998/11/04 | 294 | 300 | 294 | 300 | 4,000 |
1998/11/02 | 290 | 295 | 290 | 295 | 7,000 |
1998/10/30 | 295 | 295 | 290 | 290 | 5,000 |
1998/10/29 | 304 | 304 | 300 | 300 | 3,000 |
1998/10/28 | 291 | 306 | 291 | 306 | 19,000 |
1998/10/27 | 303 | 310 | 303 | 303 | 17,000 |
1998/10/26 | 301 | 303 | 300 | 303 | 21,000 |
1998/10/23 | 314 | 314 | 300 | 300 | 23,000 |
1998/10/22 | 300 | 310 | 300 | 300 | 40,000 |
1998/10/21 | 291 | 310 | 291 | 300 | 15,000 |
1998/10/20 | 291 | 291 | 291 | 291 | 17,000 |
1998/10/19 | 282 | 296 | 282 | 296 | 17,000 |
1998/10/16 | 299 | 300 | 281 | 281 | 14,000 |
1998/10/15 | 281 | 290 | 281 | 290 | 12,000 |
1998/10/14 | 285 | 286 | 285 | 285 | 17,000 |
1998/10/13 | 283 | 286 | 282 | 286 | 23,000 |
1998/10/12 | 281 | 310 | 280 | 281 | 26,000 |
1998/10/09 | 280 | 280 | 276 | 276 | 7,000 |
1998/10/08 | 300 | 300 | 281 | 281 | 7,000 |
1998/10/07 | 309 | 309 | 281 | 290 | 30,000 |
1998/10/06 | 280 | 290 | 275 | 275 | 22,000 |
1998/10/05 | 284 | 284 | 280 | 280 | 8,000 |
1998/10/02 | 276 | 280 | 270 | 280 | 50,000 |
1998/10/01 | 295 | 295 | 272 | 272 | 19,000 |
1998/09/30 | 305 | 305 | 291 | 295 | 22,000 |
1998/09/29 | 305 | 305 | 305 | 305 | 4,000 |
1998/09/28 | 306 | 310 | 306 | 310 | 5,000 |
1998/09/25 | 328 | 328 | 304 | 307 | 33,000 |
1998/09/24 | 320 | 320 | 319 | 320 | 23,000 |
1998/09/22 | 300 | 305 | 299 | 299 | 30,000 |
1998/09/21 | 310 | 310 | 301 | 301 | 28,000 |
1998/09/18 | 310 | 310 | 310 | 310 | 13,000 |
1998/09/17 | 310 | 310 | 305 | 310 | 19,000 |
1998/09/16 | 315 | 320 | 310 | 310 | 8,000 |
1998/09/14 | 320 | 325 | 320 | 320 | 8,000 |
1998/09/11 | 320 | 325 | 302 | 325 | 38,000 |
1998/09/10 | 311 | 315 | 301 | 311 | 22,000 |
1998/09/09 | 325 | 330 | 325 | 325 | 14,000 |
1998/09/08 | 326 | 327 | 325 | 325 | 13,000 |
1998/09/07 | 301 | 330 | 301 | 330 | 34,000 |
1998/09/04 | 310 | 311 | 309 | 310 | 16,000 |
1998/09/03 | 312 | 320 | 311 | 315 | 24,000 |
1998/09/02 | 321 | 329 | 315 | 315 | 15,000 |
1998/09/01 | 310 | 320 | 308 | 320 | 23,000 |
1998/08/31 | 310 | 335 | 310 | 320 | 25,000 |
1998/08/28 | 320 | 320 | 308 | 308 | 36,000 |
1998/08/27 | 326 | 326 | 325 | 325 | 16,000 |
1998/08/26 | 335 | 335 | 327 | 330 | 20,000 |
1998/08/25 | 350 | 350 | 338 | 338 | 16,000 |
1998/08/24 | 327 | 328 | 326 | 328 | 11,000 |
1998/08/21 | 337 | 349 | 337 | 349 | 4,000 |
1998/08/20 | 350 | 350 | 337 | 337 | 18,000 |
1998/08/19 | 332 | 332 | 332 | 332 | 6,000 |
1998/08/18 | 340 | 345 | 339 | 339 | 10,000 |
1998/08/17 | 333 | 333 | 321 | 321 | 22,000 |
1998/08/14 | 335 | 335 | 326 | 326 | 19,000 |
1998/08/13 | 335 | 335 | 326 | 335 | 17,000 |
1998/08/12 | 325 | 325 | 320 | 325 | 13,000 |
1998/08/11 | 335 | 335 | 323 | 325 | 15,000 |
1998/08/10 | 342 | 342 | 335 | 335 | 15,000 |
1998/08/07 | 352 | 352 | 342 | 342 | 17,000 |
1998/08/06 | 360 | 360 | 351 | 351 | 10,000 |
1998/08/05 | 355 | 355 | 350 | 352 | 31,000 |
1998/08/04 | 362 | 363 | 362 | 363 | 10,000 |
1998/08/03 | 363 | 370 | 363 | 363 | 9,000 |
1998/07/31 | 376 | 376 | 362 | 362 | 12,000 |
1998/07/30 | 371 | 377 | 370 | 377 | 6,000 |
1998/07/29 | 378 | 384 | 365 | 365 | 27,000 |
1998/07/28 | 370 | 380 | 370 | 380 | 8,000 |
1998/07/27 | 378 | 378 | 362 | 370 | 23,000 |
1998/07/24 | 379 | 385 | 379 | 380 | 28,000 |
1998/07/23 | 362 | 365 | 360 | 360 | 9,000 |
1998/07/22 | 361 | 361 | 360 | 360 | 7,000 |
1998/07/21 | 361 | 361 | 356 | 361 | 14,000 |
1998/07/17 | 379 | 379 | 354 | 361 | 39,000 |
1998/07/16 | 369 | 369 | 362 | 369 | 8,000 |
1998/07/15 | 363 | 369 | 361 | 369 | 23,000 |
1998/07/14 | 361 | 369 | 361 | 369 | 21,000 |
1998/07/13 | 341 | 361 | 341 | 361 | 6,000 |
1998/07/10 | 375 | 380 | 361 | 361 | 16,000 |
1998/07/09 | 390 | 395 | 380 | 380 | 6,000 |
1998/07/08 | 399 | 399 | 392 | 399 | 14,000 |
1998/07/07 | 391 | 400 | 388 | 400 | 92,000 |
1998/07/06 | 388 | 391 | 384 | 389 | 27,000 |
1998/07/03 | 385 | 385 | 380 | 384 | 20,000 |
1998/07/02 | 398 | 399 | 385 | 385 | 63,000 |
1998/07/01 | 384 | 395 | 384 | 393 | 77,000 |
1998/06/30 | 365 | 385 | 365 | 380 | 65,000 |
1998/06/29 | 355 | 362 | 355 | 362 | 10,000 |
1998/06/26 | 353 | 365 | 348 | 355 | 43,000 |
1998/06/25 | 355 | 355 | 355 | 355 | 11,000 |
1998/06/24 | 336 | 336 | 335 | 335 | 6,000 |
1998/06/23 | 345 | 345 | 335 | 335 | 17,000 |
1998/06/22 | 340 | 340 | 340 | 340 | 8,000 |
1998/06/19 | 340 | 343 | 340 | 343 | 10,000 |
1998/06/18 | 346 | 346 | 335 | 335 | 40,000 |
1998/06/17 | 324 | 335 | 324 | 329 | 12,000 |
1998/06/16 | 310 | 320 | 310 | 320 | 14,000 |
1998/06/15 | 322 | 322 | 315 | 315 | 12,000 |
1998/06/12 | 320 | 322 | 320 | 320 | 49,000 |
1998/06/11 | 329 | 329 | 321 | 325 | 15,000 |
1998/06/10 | 330 | 330 | 328 | 328 | 14,000 |
1998/06/09 | 328 | 340 | 328 | 330 | 12,000 |
1998/06/08 | 339 | 339 | 332 | 333 | 7,000 |
1998/06/05 | 330 | 331 | 325 | 331 | 25,000 |
1998/06/04 | 340 | 340 | 330 | 330 | 12,000 |
1998/06/03 | 338 | 340 | 337 | 340 | 4,000 |
1998/06/02 | 340 | 341 | 330 | 332 | 18,000 |
1998/06/01 | 341 | 341 | 340 | 340 | 10,000 |
1998/05/29 | 348 | 348 | 340 | 341 | 23,000 |
1998/05/28 | 350 | 350 | 340 | 343 | 18,000 |
1998/05/27 | 345 | 345 | 340 | 340 | 7,000 |
1998/05/26 | 351 | 359 | 340 | 359 | 26,000 |
1998/05/25 | 375 | 375 | 356 | 356 | 17,000 |
1998/05/22 | 360 | 365 | 355 | 360 | 22,000 |
1998/05/21 | 338 | 360 | 338 | 360 | 61,000 |
1998/05/20 | 332 | 335 | 332 | 335 | 4,000 |
1998/05/19 | 313 | 313 | 310 | 312 | 16,000 |
1998/05/18 | 318 | 319 | 312 | 312 | 13,000 |
1998/05/15 | 318 | 322 | 318 | 318 | 9,000 |
1998/05/14 | 321 | 322 | 318 | 318 | 12,000 |
1998/05/13 | 321 | 321 | 318 | 320 | 9,000 |
1998/05/12 | 320 | 320 | 320 | 320 | 3,000 |
1998/05/11 | 316 | 330 | 316 | 327 | 11,000 |
1998/05/08 | 329 | 329 | 311 | 311 | 20,000 |
1998/05/07 | 315 | 329 | 310 | 329 | 17,000 |
1998/05/06 | 323 | 323 | 300 | 310 | 36,000 |
1998/05/01 | 326 | 330 | 316 | 323 | 89,000 |
1998/04/30 | 355 | 355 | 325 | 326 | 26,000 |
1998/04/28 | 345 | 346 | 342 | 345 | 12,000 |
1998/04/27 | 350 | 350 | 345 | 350 | 4,000 |
1998/04/24 | 360 | 360 | 355 | 359 | 23,000 |
1998/04/23 | 345 | 347 | 335 | 335 | 47,000 |
1998/04/22 | 345 | 346 | 345 | 346 | 16,000 |
1998/04/21 | 340 | 345 | 340 | 345 | 18,000 |
1998/04/20 | 340 | 341 | 340 | 340 | 9,000 |
1998/04/17 | 345 | 360 | 345 | 345 | 5,000 |
1998/04/16 | 360 | 360 | 345 | 345 | 10,000 |
1998/04/15 | 365 | 370 | 365 | 370 | 5,000 |
1998/04/14 | 353 | 353 | 353 | 353 | 2,000 |
1998/04/13 | 363 | 363 | 353 | 353 | 6,000 |
1998/04/10 | 371 | 371 | 363 | 363 | 12,000 |
1998/04/09 | 361 | 361 | 360 | 360 | 6,000 |
1998/04/08 | 340 | 380 | 340 | 380 | 8,000 |
1998/04/07 | 350 | 350 | 330 | 340 | 65,000 |
1998/04/06 | 352 | 352 | 340 | 341 | 5,000 |
1998/04/03 | 354 | 354 | 345 | 345 | 11,000 |
1998/04/02 | 360 | 360 | 327 | 329 | 17,000 |
1998/04/01 | 385 | 385 | 376 | 376 | 11,000 |
1998/03/31 | 385 | 400 | 376 | 400 | 71,000 |
1998/03/30 | 380 | 390 | 375 | 390 | 43,000 |
1998/03/27 | 387 | 387 | 376 | 376 | 12,000 |
1998/03/26 | 376 | 376 | 376 | 376 | 16,000 |
1998/03/25 | 400 | 400 | 373 | 373 | 14,000 |
1998/03/24 | 368 | 393 | 368 | 393 | 25,000 |
1998/03/23 | 383 | 383 | 368 | 368 | 29,000 |
1998/03/20 | 370 | 383 | 370 | 383 | 19,000 |
1998/03/19 | 386 | 386 | 385 | 385 | 14,000 |
1998/03/18 | 393 | 393 | 386 | 386 | 15,000 |
1998/03/17 | 386 | 395 | 386 | 388 | 20,000 |
1998/03/16 | 405 | 405 | 399 | 400 | 36,000 |
1998/03/13 | 390 | 410 | 390 | 410 | 33,000 |
1998/03/12 | 405 | 405 | 400 | 400 | 9,000 |
1998/03/11 | 405 | 415 | 405 | 415 | 38,000 |
1998/03/10 | 405 | 410 | 405 | 405 | 35,000 |
1998/03/09 | 405 | 405 | 396 | 404 | 28,000 |
1998/03/06 | 395 | 410 | 395 | 410 | 19,000 |
1998/03/05 | 396 | 400 | 390 | 393 | 14,000 |
1998/03/04 | 399 | 404 | 399 | 400 | 10,000 |
1998/03/03 | 410 | 410 | 404 | 404 | 11,000 |
1998/03/02 | 404 | 414 | 404 | 410 | 36,000 |
1998/02/27 | 400 | 404 | 400 | 404 | 18,000 |
1998/02/26 | 386 | 386 | 385 | 385 | 6,000 |
1998/02/25 | 393 | 393 | 385 | 385 | 13,000 |
1998/02/24 | 381 | 384 | 381 | 381 | 11,000 |
1998/02/23 | 385 | 385 | 385 | 385 | 10,000 |
1998/02/20 | 395 | 399 | 385 | 399 | 9,000 |
1998/02/19 | 401 | 401 | 395 | 395 | 21,000 |
1998/02/18 | 401 | 403 | 401 | 401 | 8,000 |
1998/02/17 | 400 | 400 | 390 | 390 | 5,000 |
1998/02/16 | 400 | 403 | 400 | 400 | 60,000 |
1998/02/13 | 430 | 430 | 405 | 405 | 31,000 |
1998/02/12 | 414 | 430 | 412 | 425 | 91,000 |
1998/02/10 | 412 | 412 | 405 | 412 | 90,000 |
1998/02/09 | 402 | 405 | 398 | 405 | 31,000 |
1998/02/06 | 385 | 386 | 379 | 379 | 68,000 |
1998/02/05 | 370 | 382 | 369 | 375 | 12,000 |
1998/02/04 | 380 | 380 | 370 | 371 | 26,000 |
1998/02/03 | 359 | 370 | 359 | 370 | 18,000 |
1998/02/02 | 355 | 361 | 350 | 358 | 19,000 |
1998/01/30 | 380 | 381 | 360 | 360 | 34,000 |
1998/01/29 | 403 | 403 | 380 | 380 | 33,000 |
1998/01/28 | 400 | 401 | 397 | 400 | 52,000 |
1998/01/27 | 405 | 406 | 385 | 392 | 79,000 |
1998/01/26 | 371 | 410 | 371 | 409 | 52,000 |
1998/01/23 | 355 | 359 | 349 | 351 | 31,000 |
1998/01/22 | 347 | 358 | 345 | 358 | 18,000 |
1998/01/21 | 349 | 349 | 342 | 347 | 54,000 |
1998/01/20 | 330 | 330 | 325 | 327 | 52,000 |
1998/01/19 | 316 | 339 | 316 | 331 | 28,000 |
1998/01/16 | 296 | 320 | 295 | 315 | 49,000 |
1998/01/14 | 295 | 300 | 295 | 297 | 15,000 |
1998/01/13 | 295 | 295 | 290 | 290 | 22,000 |
1998/01/12 | 287 | 295 | 287 | 295 | 5,000 |
1998/01/09 | 290 | 299 | 287 | 299 | 10,000 |
1998/01/08 | 292 | 299 | 290 | 295 | 26,000 |
1998/01/07 | 285 | 293 | 285 | 293 | 26,000 |
1998/01/06 | 290 | 290 | 285 | 289 | 7,000 |
1998/01/05 | 292 | 292 | 285 | 285 | 9,000 |