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 |
---|---|---|---|---|---|
1999/12/30 | 226 | 230 | 226 | 230 | 22,000 |
1999/12/29 | 231 | 236 | 230 | 230 | 14,000 |
1999/12/28 | 230 | 239 | 230 | 231 | 28,000 |
1999/12/27 | 249 | 249 | 227 | 230 | 47,000 |
1999/12/24 | 252 | 252 | 235 | 236 | 30,000 |
1999/12/22 | 237 | 239 | 230 | 231 | 66,000 |
1999/12/21 | 236 | 240 | 235 | 235 | 18,000 |
1999/12/20 | 250 | 250 | 235 | 236 | 45,000 |
1999/12/17 | 253 | 253 | 250 | 250 | 65,000 |
1999/12/16 | 259 | 264 | 250 | 253 | 55,000 |
1999/12/15 | 256 | 256 | 252 | 255 | 36,000 |
1999/12/14 | 265 | 265 | 250 | 255 | 65,000 |
1999/12/13 | 270 | 270 | 265 | 269 | 14,000 |
1999/12/10 | 270 | 271 | 265 | 271 | 59,000 |
1999/12/09 | 281 | 281 | 270 | 271 | 23,000 |
1999/12/08 | 283 | 283 | 275 | 282 | 25,000 |
1999/12/07 | 285 | 290 | 277 | 282 | 31,000 |
1999/12/06 | 276 | 300 | 276 | 298 | 30,000 |
1999/12/03 | 298 | 298 | 270 | 272 | 41,000 |
1999/12/02 | 300 | 300 | 296 | 298 | 54,000 |
1999/12/01 | 285 | 290 | 285 | 290 | 23,000 |
1999/11/30 | 290 | 290 | 283 | 286 | 12,000 |
1999/11/29 | 285 | 290 | 275 | 275 | 32,000 |
1999/11/26 | 285 | 285 | 280 | 284 | 79,000 |
1999/11/25 | 284 | 289 | 280 | 284 | 40,000 |
1999/11/24 | 272 | 280 | 272 | 274 | 59,000 |
1999/11/22 | 285 | 286 | 265 | 268 | 16,000 |
1999/11/19 | 296 | 299 | 285 | 295 | 45,000 |
1999/11/18 | 276 | 291 | 276 | 290 | 27,000 |
1999/11/17 | 270 | 275 | 265 | 275 | 32,000 |
1999/11/16 | 262 | 270 | 262 | 269 | 29,000 |
1999/11/15 | 270 | 275 | 252 | 252 | 37,000 |
1999/11/12 | 275 | 275 | 270 | 275 | 54,000 |
1999/11/11 | 289 | 289 | 270 | 279 | 77,000 |
1999/11/10 | 295 | 295 | 290 | 290 | 35,000 |
1999/11/09 | 299 | 300 | 295 | 295 | 14,000 |
1999/11/08 | 313 | 313 | 299 | 299 | 30,000 |
1999/11/05 | 293 | 300 | 293 | 293 | 58,000 |
1999/11/04 | 319 | 320 | 304 | 308 | 82,000 |
1999/11/02 | 311 | 318 | 307 | 314 | 90,000 |
1999/11/01 | 311 | 312 | 303 | 311 | 14,000 |
1999/10/29 | 312 | 325 | 310 | 312 | 52,000 |
1999/10/28 | 325 | 325 | 312 | 312 | 52,000 |
1999/10/27 | 335 | 338 | 311 | 317 | 171,000 |
1999/10/26 | 320 | 350 | 311 | 341 | 619,000 |
1999/10/25 | 285 | 310 | 278 | 300 | 102,000 |
1999/10/22 | 275 | 280 | 275 | 275 | 21,000 |
1999/10/21 | 285 | 285 | 275 | 275 | 12,000 |
1999/10/20 | 280 | 280 | 276 | 280 | 18,000 |
1999/10/19 | 277 | 284 | 277 | 280 | 17,000 |
1999/10/18 | 280 | 285 | 280 | 284 | 21,000 |
1999/10/15 | 285 | 286 | 283 | 283 | 30,000 |
1999/10/14 | 285 | 285 | 280 | 283 | 24,000 |
1999/10/13 | 277 | 281 | 277 | 280 | 21,000 |
1999/10/12 | 282 | 283 | 276 | 277 | 47,000 |
1999/10/08 | 284 | 285 | 280 | 281 | 23,000 |
1999/10/07 | 285 | 290 | 283 | 285 | 22,000 |
1999/10/06 | 290 | 290 | 282 | 288 | 51,000 |
1999/10/05 | 288 | 290 | 281 | 290 | 16,000 |
1999/10/04 | 282 | 285 | 280 | 283 | 15,000 |
1999/10/01 | 275 | 289 | 275 | 281 | 43,000 |
1999/09/30 | 279 | 294 | 275 | 275 | 43,000 |
1999/09/29 | 280 | 285 | 277 | 277 | 29,000 |
1999/09/28 | 281 | 285 | 279 | 279 | 21,000 |
1999/09/27 | 279 | 281 | 279 | 279 | 12,000 |
1999/09/24 | 290 | 290 | 277 | 281 | 34,000 |
1999/09/22 | 277 | 289 | 277 | 280 | 17,000 |
1999/09/21 | 278 | 283 | 277 | 283 | 13,000 |
1999/09/20 | 280 | 282 | 276 | 278 | 19,000 |
1999/09/17 | 273 | 297 | 273 | 286 | 26,000 |
1999/09/16 | 288 | 293 | 271 | 273 | 22,000 |
1999/09/14 | 282 | 288 | 276 | 288 | 59,000 |
1999/09/13 | 282 | 285 | 280 | 280 | 67,000 |
1999/09/10 | 290 | 290 | 285 | 286 | 67,000 |
1999/09/09 | 290 | 292 | 290 | 291 | 19,000 |
1999/09/08 | 295 | 300 | 294 | 295 | 20,000 |
1999/09/07 | 304 | 304 | 300 | 300 | 26,000 |
1999/09/06 | 290 | 305 | 290 | 300 | 29,000 |
1999/09/03 | 291 | 291 | 288 | 290 | 38,000 |
1999/09/02 | 301 | 301 | 291 | 291 | 19,000 |
1999/09/01 | 296 | 301 | 296 | 300 | 42,000 |
1999/08/31 | 295 | 298 | 295 | 296 | 19,000 |
1999/08/30 | 301 | 301 | 295 | 295 | 25,000 |
1999/08/27 | 300 | 303 | 295 | 296 | 24,000 |
1999/08/26 | 295 | 301 | 295 | 300 | 22,000 |
1999/08/25 | 309 | 309 | 298 | 300 | 29,000 |
1999/08/24 | 300 | 302 | 296 | 297 | 23,000 |
1999/08/23 | 300 | 304 | 300 | 300 | 11,000 |
1999/08/20 | 290 | 295 | 290 | 295 | 8,000 |
1999/08/19 | 307 | 307 | 300 | 300 | 15,000 |
1999/08/18 | 300 | 303 | 295 | 303 | 27,000 |
1999/08/17 | 293 | 305 | 293 | 300 | 57,000 |
1999/08/16 | 290 | 290 | 288 | 290 | 55,000 |
1999/08/13 | 288 | 290 | 285 | 285 | 25,000 |
1999/08/12 | 293 | 293 | 285 | 290 | 55,000 |
1999/08/11 | 296 | 296 | 286 | 289 | 29,000 |
1999/08/10 | 297 | 297 | 290 | 296 | 18,000 |
1999/08/09 | 292 | 296 | 291 | 292 | 48,000 |
1999/08/06 | 281 | 294 | 281 | 291 | 40,000 |
1999/08/05 | 303 | 303 | 294 | 294 | 97,000 |
1999/08/04 | 306 | 306 | 302 | 303 | 21,000 |
1999/08/03 | 306 | 310 | 306 | 310 | 21,000 |
1999/08/02 | 310 | 311 | 305 | 310 | 13,000 |
1999/07/30 | 312 | 315 | 312 | 315 | 18,000 |
1999/07/29 | 315 | 315 | 310 | 315 | 33,000 |
1999/07/28 | 320 | 320 | 317 | 320 | 29,000 |
1999/07/27 | 320 | 320 | 315 | 319 | 23,000 |
1999/07/26 | 320 | 320 | 319 | 320 | 16,000 |
1999/07/23 | 328 | 328 | 320 | 320 | 36,000 |
1999/07/22 | 325 | 330 | 323 | 323 | 52,000 |
1999/07/21 | 325 | 329 | 325 | 329 | 36,000 |
1999/07/19 | 327 | 330 | 327 | 327 | 27,000 |
1999/07/16 | 330 | 334 | 325 | 333 | 31,000 |
1999/07/15 | 327 | 328 | 325 | 325 | 49,000 |
1999/07/14 | 320 | 325 | 320 | 322 | 72,000 |
1999/07/13 | 321 | 326 | 320 | 320 | 63,000 |
1999/07/12 | 335 | 335 | 330 | 333 | 26,000 |
1999/07/09 | 326 | 335 | 323 | 335 | 43,000 |
1999/07/08 | 330 | 334 | 326 | 326 | 38,000 |
1999/07/07 | 325 | 330 | 325 | 330 | 27,000 |
1999/07/06 | 327 | 334 | 325 | 325 | 77,000 |
1999/07/05 | 335 | 337 | 330 | 331 | 47,000 |
1999/07/02 | 340 | 340 | 317 | 317 | 237,000 |
1999/07/01 | 327 | 327 | 320 | 320 | 118,000 |
1999/06/30 | 323 | 327 | 323 | 325 | 23,000 |
1999/06/29 | 329 | 330 | 323 | 323 | 45,000 |
1999/06/28 | 327 | 335 | 327 | 328 | 11,000 |
1999/06/25 | 345 | 345 | 324 | 324 | 58,000 |
1999/06/24 | 339 | 339 | 321 | 323 | 67,000 |
1999/06/23 | 338 | 345 | 338 | 340 | 78,000 |
1999/06/22 | 342 | 342 | 335 | 338 | 127,000 |
1999/06/21 | 342 | 345 | 342 | 345 | 31,000 |
1999/06/18 | 350 | 350 | 341 | 341 | 57,000 |
1999/06/17 | 350 | 352 | 350 | 350 | 23,000 |
1999/06/16 | 333 | 345 | 332 | 345 | 26,000 |
1999/06/15 | 343 | 343 | 332 | 333 | 8,000 |
1999/06/14 | 345 | 354 | 342 | 343 | 20,000 |
1999/06/11 | 358 | 358 | 348 | 355 | 62,000 |
1999/06/10 | 349 | 349 | 331 | 348 | 26,000 |
1999/06/09 | 330 | 339 | 320 | 330 | 57,000 |
1999/06/08 | 328 | 330 | 326 | 330 | 37,000 |
1999/06/07 | 330 | 330 | 324 | 324 | 12,000 |
1999/06/04 | 325 | 325 | 320 | 320 | 23,000 |
1999/06/03 | 332 | 332 | 325 | 325 | 37,000 |
1999/06/02 | 328 | 335 | 328 | 335 | 30,000 |
1999/06/01 | 315 | 329 | 315 | 329 | 40,000 |
1999/05/31 | 315 | 320 | 315 | 315 | 27,000 |
1999/05/28 | 325 | 326 | 320 | 320 | 21,000 |
1999/05/27 | 320 | 328 | 320 | 328 | 21,000 |
1999/05/26 | 328 | 328 | 320 | 321 | 39,000 |
1999/05/25 | 335 | 335 | 326 | 327 | 19,000 |
1999/05/24 | 332 | 335 | 331 | 335 | 26,000 |
1999/05/21 | 328 | 331 | 326 | 326 | 47,000 |
1999/05/20 | 320 | 326 | 320 | 326 | 22,000 |
1999/05/19 | 334 | 334 | 329 | 329 | 8,000 |
1999/05/18 | 344 | 344 | 336 | 336 | 26,000 |
1999/05/17 | 345 | 345 | 343 | 343 | 18,000 |
1999/05/14 | 349 | 349 | 343 | 343 | 32,000 |
1999/05/13 | 352 | 354 | 345 | 354 | 36,000 |
1999/05/12 | 351 | 353 | 351 | 352 | 24,000 |
1999/05/11 | 350 | 354 | 350 | 350 | 27,000 |
1999/05/10 | 350 | 358 | 350 | 355 | 22,000 |
1999/05/07 | 359 | 360 | 352 | 353 | 64,000 |
1999/05/06 | 350 | 355 | 350 | 355 | 20,000 |
1999/04/30 | 349 | 355 | 346 | 346 | 64,000 |
1999/04/28 | 350 | 350 | 341 | 342 | 51,000 |
1999/04/27 | 348 | 348 | 346 | 348 | 24,000 |
1999/04/26 | 348 | 353 | 348 | 353 | 28,000 |
1999/04/23 | 345 | 348 | 341 | 348 | 31,000 |
1999/04/22 | 346 | 348 | 340 | 345 | 26,000 |
1999/04/21 | 358 | 359 | 347 | 347 | 24,000 |
1999/04/20 | 351 | 351 | 347 | 347 | 10,000 |
1999/04/19 | 350 | 356 | 350 | 350 | 27,000 |
1999/04/16 | 346 | 360 | 346 | 360 | 13,000 |
1999/04/15 | 356 | 359 | 345 | 345 | 43,000 |
1999/04/14 | 364 | 364 | 356 | 356 | 12,000 |
1999/04/13 | 361 | 365 | 361 | 362 | 65,000 |
1999/04/12 | 370 | 370 | 362 | 365 | 54,000 |
1999/04/09 | 362 | 369 | 357 | 368 | 154,000 |
1999/04/08 | 350 | 360 | 347 | 355 | 124,000 |
1999/04/07 | 358 | 358 | 346 | 350 | 64,000 |
1999/04/06 | 344 | 362 | 341 | 362 | 150,000 |
1999/04/05 | 335 | 344 | 335 | 344 | 76,000 |
1999/04/02 | 335 | 336 | 330 | 330 | 45,000 |
1999/04/01 | 327 | 330 | 326 | 328 | 28,000 |
1999/03/31 | 327 | 330 | 325 | 326 | 37,000 |
1999/03/30 | 330 | 336 | 326 | 326 | 40,000 |
1999/03/29 | 333 | 344 | 327 | 330 | 76,000 |
1999/03/26 | 345 | 345 | 333 | 333 | 34,000 |
1999/03/25 | 350 | 350 | 331 | 331 | 56,000 |
1999/03/24 | 336 | 336 | 329 | 330 | 32,000 |
1999/03/23 | 345 | 352 | 331 | 331 | 65,000 |
1999/03/19 | 340 | 352 | 338 | 345 | 85,000 |
1999/03/18 | 345 | 349 | 340 | 340 | 54,000 |
1999/03/17 | 350 | 350 | 340 | 345 | 60,000 |
1999/03/16 | 340 | 351 | 337 | 351 | 85,000 |
1999/03/15 | 336 | 344 | 335 | 337 | 34,000 |
1999/03/12 | 348 | 350 | 341 | 350 | 44,000 |
1999/03/11 | 341 | 346 | 335 | 345 | 46,000 |
1999/03/10 | 341 | 345 | 335 | 339 | 31,000 |
1999/03/09 | 345 | 345 | 338 | 340 | 28,000 |
1999/03/08 | 349 | 354 | 345 | 345 | 20,000 |
1999/03/05 | 336 | 350 | 334 | 349 | 43,000 |
1999/03/04 | 331 | 339 | 331 | 334 | 17,000 |
1999/03/03 | 340 | 351 | 339 | 351 | 15,000 |
1999/03/02 | 351 | 351 | 340 | 340 | 18,000 |
1999/03/01 | 346 | 350 | 345 | 346 | 18,000 |
1999/02/26 | 355 | 360 | 350 | 359 | 36,000 |
1999/02/25 | 365 | 365 | 350 | 355 | 43,000 |
1999/02/24 | 369 | 369 | 355 | 358 | 78,000 |
1999/02/23 | 345 | 390 | 329 | 389 | 167,000 |
1999/02/22 | 329 | 340 | 325 | 340 | 39,000 |
1999/02/19 | 340 | 340 | 330 | 335 | 33,000 |
1999/02/18 | 325 | 340 | 325 | 340 | 48,000 |
1999/02/17 | 331 | 331 | 325 | 325 | 39,000 |
1999/02/16 | 333 | 337 | 325 | 328 | 22,000 |
1999/02/15 | 343 | 345 | 335 | 338 | 63,000 |
1999/02/12 | 330 | 354 | 330 | 345 | 145,000 |
1999/02/10 | 330 | 340 | 326 | 338 | 39,000 |
1999/02/09 | 336 | 338 | 326 | 326 | 44,000 |
1999/02/08 | 342 | 343 | 335 | 340 | 41,000 |
1999/02/05 | 345 | 347 | 330 | 340 | 152,000 |
1999/02/04 | 328 | 348 | 328 | 347 | 249,000 |
1999/02/03 | 317 | 325 | 310 | 325 | 42,000 |
1999/02/02 | 325 | 325 | 317 | 317 | 9,000 |
1999/02/01 | 316 | 325 | 310 | 325 | 37,000 |
1999/01/29 | 307 | 317 | 306 | 306 | 43,000 |
1999/01/28 | 319 | 320 | 302 | 305 | 34,000 |
1999/01/27 | 319 | 320 | 310 | 319 | 25,000 |
1999/01/26 | 325 | 325 | 320 | 321 | 16,000 |
1999/01/25 | 326 | 326 | 315 | 325 | 24,000 |
1999/01/22 | 327 | 328 | 315 | 320 | 83,000 |
1999/01/21 | 288 | 330 | 288 | 330 | 192,000 |
1999/01/20 | 289 | 289 | 275 | 283 | 41,000 |
1999/01/19 | 285 | 285 | 280 | 284 | 16,000 |
1999/01/18 | 289 | 289 | 279 | 285 | 19,000 |
1999/01/14 | 282 | 284 | 275 | 279 | 24,000 |
1999/01/13 | 284 | 285 | 284 | 285 | 11,000 |
1999/01/12 | 286 | 286 | 285 | 285 | 8,000 |
1999/01/11 | 280 | 280 | 280 | 280 | 7,000 |
1999/01/08 | 281 | 282 | 281 | 282 | 5,000 |
1999/01/07 | 300 | 300 | 280 | 280 | 30,000 |
1999/01/06 | 284 | 293 | 284 | 293 | 12,000 |
1999/01/05 | 298 | 298 | 283 | 283 | 12,000 |
1999/01/04 | 288 | 288 | 288 | 288 | 1,000 |