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 |
---|---|---|---|---|---|
2000/12/29 | 360 | 365 | 352 | 352 | 63,000 |
2000/12/28 | 360 | 365 | 358 | 362 | 44,000 |
2000/12/27 | 363 | 365 | 360 | 365 | 88,000 |
2000/12/26 | 370 | 370 | 360 | 361 | 54,000 |
2000/12/25 | 381 | 383 | 370 | 370 | 36,000 |
2000/12/22 | 356 | 370 | 356 | 364 | 83,000 |
2000/12/21 | 370 | 375 | 356 | 359 | 106,000 |
2000/12/20 | 390 | 390 | 382 | 385 | 47,000 |
2000/12/19 | 409 | 409 | 400 | 402 | 44,000 |
2000/12/18 | 410 | 418 | 406 | 406 | 34,000 |
2000/12/15 | 400 | 415 | 400 | 415 | 74,000 |
2000/12/14 | 410 | 413 | 403 | 403 | 36,000 |
2000/12/13 | 410 | 419 | 410 | 411 | 24,000 |
2000/12/12 | 420 | 420 | 410 | 415 | 47,000 |
2000/12/11 | 409 | 416 | 409 | 416 | 26,000 |
2000/12/08 | 414 | 418 | 414 | 414 | 60,000 |
2000/12/07 | 419 | 424 | 418 | 424 | 22,000 |
2000/12/06 | 430 | 432 | 418 | 420 | 72,000 |
2000/12/05 | 429 | 429 | 422 | 422 | 50,000 |
2000/12/04 | 414 | 420 | 414 | 414 | 63,000 |
2000/12/01 | 389 | 410 | 389 | 410 | 62,000 |
2000/11/30 | 390 | 394 | 383 | 394 | 44,000 |
2000/11/29 | 398 | 400 | 390 | 390 | 43,000 |
2000/11/28 | 398 | 400 | 396 | 400 | 23,000 |
2000/11/27 | 403 | 403 | 398 | 400 | 22,000 |
2000/11/24 | 410 | 410 | 397 | 402 | 33,000 |
2000/11/22 | 396 | 403 | 393 | 400 | 36,000 |
2000/11/21 | 390 | 405 | 390 | 404 | 48,000 |
2000/11/20 | 385 | 395 | 385 | 395 | 21,000 |
2000/11/17 | 410 | 414 | 400 | 400 | 92,000 |
2000/11/16 | 416 | 417 | 411 | 415 | 90,000 |
2000/11/15 | 415 | 425 | 415 | 415 | 37,000 |
2000/11/14 | 412 | 420 | 412 | 417 | 40,000 |
2000/11/13 | 415 | 415 | 410 | 412 | 46,000 |
2000/11/10 | 425 | 425 | 415 | 415 | 69,000 |
2000/11/09 | 450 | 450 | 440 | 445 | 32,000 |
2000/11/08 | 436 | 450 | 436 | 450 | 77,000 |
2000/11/07 | 434 | 435 | 428 | 430 | 72,000 |
2000/11/06 | 416 | 429 | 416 | 420 | 55,000 |
2000/11/02 | 410 | 415 | 409 | 415 | 33,000 |
2000/11/01 | 418 | 418 | 410 | 414 | 55,000 |
2000/10/31 | 422 | 422 | 410 | 418 | 30,000 |
2000/10/30 | 425 | 430 | 420 | 422 | 25,000 |
2000/10/27 | 426 | 432 | 425 | 429 | 26,000 |
2000/10/26 | 430 | 433 | 425 | 433 | 52,000 |
2000/10/25 | 451 | 451 | 433 | 433 | 62,000 |
2000/10/24 | 435 | 453 | 432 | 453 | 96,000 |
2000/10/23 | 437 | 437 | 430 | 430 | 42,000 |
2000/10/20 | 419 | 437 | 419 | 427 | 92,000 |
2000/10/19 | 414 | 420 | 414 | 414 | 49,000 |
2000/10/18 | 421 | 421 | 412 | 419 | 90,000 |
2000/10/17 | 443 | 452 | 431 | 431 | 54,000 |
2000/10/16 | 455 | 455 | 438 | 438 | 48,000 |
2000/10/13 | 420 | 440 | 420 | 440 | 64,000 |
2000/10/12 | 440 | 445 | 438 | 440 | 49,000 |
2000/10/11 | 455 | 456 | 443 | 449 | 132,000 |
2000/10/10 | 450 | 465 | 441 | 463 | 261,000 |
2000/10/06 | 430 | 432 | 425 | 430 | 63,000 |
2000/10/05 | 431 | 434 | 425 | 429 | 45,000 |
2000/10/04 | 413 | 433 | 413 | 424 | 35,000 |
2000/10/03 | 433 | 433 | 413 | 413 | 53,000 |
2000/10/02 | 421 | 428 | 412 | 428 | 99,000 |
2000/09/29 | 436 | 436 | 431 | 431 | 84,000 |
2000/09/28 | 434 | 440 | 434 | 436 | 36,000 |
2000/09/27 | 446 | 449 | 434 | 435 | 34,000 |
2000/09/26 | 453 | 453 | 445 | 447 | 33,000 |
2000/09/25 | 479 | 479 | 451 | 454 | 45,000 |
2000/09/22 | 450 | 451 | 445 | 451 | 46,000 |
2000/09/21 | 476 | 476 | 445 | 450 | 88,000 |
2000/09/20 | 455 | 469 | 455 | 461 | 63,000 |
2000/09/19 | 438 | 452 | 438 | 452 | 36,000 |
2000/09/18 | 451 | 451 | 443 | 449 | 56,000 |
2000/09/14 | 470 | 470 | 450 | 453 | 123,000 |
2000/09/13 | 470 | 471 | 460 | 464 | 80,000 |
2000/09/12 | 481 | 481 | 469 | 470 | 82,000 |
2000/09/11 | 502 | 502 | 479 | 481 | 76,000 |
2000/09/08 | 480 | 495 | 480 | 492 | 56,000 |
2000/09/07 | 485 | 485 | 476 | 484 | 49,000 |
2000/09/06 | 500 | 500 | 482 | 485 | 42,000 |
2000/09/05 | 504 | 510 | 500 | 501 | 66,000 |
2000/09/04 | 505 | 518 | 505 | 509 | 70,000 |
2000/09/01 | 515 | 519 | 500 | 502 | 76,000 |
2000/08/31 | 511 | 518 | 510 | 516 | 64,000 |
2000/08/30 | 539 | 539 | 516 | 516 | 124,000 |
2000/08/29 | 510 | 519 | 506 | 519 | 56,000 |
2000/08/28 | 520 | 530 | 519 | 519 | 81,000 |
2000/08/25 | 536 | 536 | 518 | 519 | 139,000 |
2000/08/24 | 550 | 551 | 531 | 536 | 224,000 |
2000/08/23 | 490 | 555 | 490 | 550 | 1,040,000 |
2000/08/22 | 492 | 497 | 480 | 486 | 56,000 |
2000/08/21 | 498 | 504 | 487 | 492 | 29,000 |
2000/08/18 | 509 | 509 | 498 | 498 | 47,000 |
2000/08/17 | 522 | 522 | 505 | 508 | 72,000 |
2000/08/16 | 491 | 516 | 488 | 515 | 93,000 |
2000/08/15 | 477 | 491 | 477 | 488 | 36,000 |
2000/08/14 | 480 | 484 | 474 | 474 | 62,000 |
2000/08/11 | 473 | 480 | 473 | 480 | 27,000 |
2000/08/10 | 470 | 472 | 465 | 472 | 22,000 |
2000/08/09 | 465 | 475 | 463 | 465 | 40,000 |
2000/08/08 | 484 | 484 | 463 | 465 | 90,000 |
2000/08/07 | 466 | 475 | 465 | 470 | 47,000 |
2000/08/04 | 466 | 475 | 463 | 465 | 44,000 |
2000/08/03 | 484 | 484 | 466 | 466 | 64,000 |
2000/08/02 | 484 | 494 | 474 | 474 | 61,000 |
2000/08/01 | 464 | 479 | 462 | 474 | 77,000 |
2000/07/31 | 466 | 474 | 454 | 459 | 138,000 |
2000/07/28 | 482 | 490 | 480 | 481 | 117,000 |
2000/07/27 | 498 | 498 | 490 | 494 | 95,000 |
2000/07/26 | 491 | 504 | 491 | 500 | 67,000 |
2000/07/25 | 490 | 497 | 480 | 490 | 157,000 |
2000/07/24 | 509 | 510 | 489 | 491 | 209,000 |
2000/07/21 | 532 | 545 | 510 | 519 | 163,000 |
2000/07/19 | 526 | 536 | 521 | 532 | 125,000 |
2000/07/18 | 536 | 540 | 527 | 527 | 229,000 |
2000/07/17 | 564 | 564 | 520 | 535 | 143,000 |
2000/07/14 | 569 | 570 | 558 | 568 | 80,000 |
2000/07/13 | 570 | 572 | 561 | 570 | 173,000 |
2000/07/12 | 566 | 574 | 560 | 570 | 143,000 |
2000/07/11 | 587 | 587 | 565 | 568 | 223,000 |
2000/07/10 | 580 | 588 | 571 | 587 | 189,000 |
2000/07/07 | 575 | 580 | 570 | 576 | 75,000 |
2000/07/06 | 573 | 573 | 560 | 570 | 82,000 |
2000/07/05 | 585 | 585 | 561 | 564 | 177,000 |
2000/07/04 | 600 | 603 | 575 | 580 | 216,000 |
2000/07/03 | 599 | 611 | 587 | 600 | 978,000 |
2000/06/30 | 559 | 589 | 557 | 589 | 696,000 |
2000/06/29 | 569 | 569 | 556 | 560 | 324,000 |
2000/06/28 | 527 | 555 | 524 | 555 | 423,000 |
2000/06/27 | 518 | 525 | 517 | 523 | 124,000 |
2000/06/26 | 529 | 530 | 510 | 510 | 159,000 |
2000/06/23 | 513 | 518 | 509 | 512 | 116,000 |
2000/06/22 | 521 | 524 | 514 | 514 | 139,000 |
2000/06/21 | 525 | 528 | 518 | 518 | 90,000 |
2000/06/20 | 520 | 530 | 518 | 528 | 175,000 |
2000/06/19 | 501 | 510 | 501 | 510 | 112,000 |
2000/06/16 | 521 | 524 | 501 | 504 | 143,000 |
2000/06/15 | 550 | 550 | 524 | 527 | 122,000 |
2000/06/14 | 559 | 559 | 540 | 546 | 173,000 |
2000/06/13 | 530 | 554 | 527 | 540 | 255,000 |
2000/06/12 | 530 | 538 | 521 | 530 | 124,000 |
2000/06/09 | 540 | 540 | 530 | 540 | 150,000 |
2000/06/08 | 535 | 540 | 525 | 540 | 131,000 |
2000/06/07 | 558 | 560 | 540 | 545 | 119,000 |
2000/06/06 | 568 | 568 | 545 | 554 | 193,000 |
2000/06/05 | 535 | 570 | 530 | 565 | 477,000 |
2000/06/02 | 515 | 530 | 510 | 530 | 246,000 |
2000/06/01 | 525 | 526 | 505 | 510 | 201,000 |
2000/05/31 | 536 | 537 | 520 | 520 | 123,000 |
2000/05/30 | 530 | 535 | 520 | 524 | 138,000 |
2000/05/29 | 524 | 535 | 520 | 527 | 223,000 |
2000/05/26 | 497 | 515 | 496 | 504 | 235,000 |
2000/05/25 | 540 | 545 | 522 | 525 | 277,000 |
2000/05/24 | 498 | 530 | 496 | 530 | 381,000 |
2000/05/23 | 510 | 521 | 507 | 507 | 240,000 |
2000/05/22 | 500 | 513 | 491 | 510 | 535,000 |
2000/05/19 | 560 | 563 | 526 | 540 | 508,000 |
2000/05/18 | 590 | 590 | 561 | 574 | 464,000 |
2000/05/17 | 614 | 616 | 565 | 594 | 991,000 |
2000/05/16 | 565 | 628 | 560 | 605 | 1,516,000 |
2000/05/15 | 538 | 559 | 536 | 555 | 776,000 |
2000/05/12 | 515 | 528 | 515 | 525 | 791,000 |
2000/05/11 | 506 | 510 | 485 | 491 | 770,000 |
2000/05/10 | 482 | 520 | 480 | 515 | 1,438,000 |
2000/05/09 | 470 | 482 | 465 | 482 | 750,000 |
2000/05/08 | 456 | 465 | 453 | 460 | 525,000 |
2000/05/02 | 445 | 449 | 432 | 441 | 295,000 |
2000/05/01 | 438 | 449 | 434 | 440 | 441,000 |
2000/04/28 | 425 | 429 | 414 | 418 | 225,000 |
2000/04/27 | 440 | 440 | 425 | 432 | 368,000 |
2000/04/26 | 441 | 458 | 439 | 445 | 1,063,000 |
2000/04/25 | 390 | 427 | 389 | 411 | 840,000 |
2000/04/24 | 379 | 390 | 379 | 385 | 257,000 |
2000/04/21 | 381 | 384 | 371 | 379 | 97,000 |
2000/04/20 | 389 | 390 | 380 | 384 | 157,000 |
2000/04/19 | 390 | 390 | 381 | 383 | 255,000 |
2000/04/18 | 380 | 380 | 369 | 370 | 188,000 |
2000/04/17 | 350 | 370 | 350 | 365 | 267,000 |
2000/04/14 | 390 | 390 | 375 | 385 | 769,000 |
2000/04/13 | 336 | 350 | 330 | 330 | 55,000 |
2000/04/12 | 332 | 340 | 326 | 340 | 48,000 |
2000/04/11 | 325 | 340 | 325 | 330 | 76,000 |
2000/04/10 | 338 | 340 | 325 | 325 | 28,000 |
2000/04/07 | 341 | 343 | 338 | 338 | 26,000 |
2000/04/06 | 343 | 350 | 337 | 339 | 53,000 |
2000/04/05 | 340 | 359 | 332 | 341 | 93,000 |
2000/04/04 | 346 | 346 | 336 | 341 | 72,000 |
2000/04/03 | 348 | 352 | 342 | 345 | 71,000 |
2000/03/31 | 352 | 356 | 352 | 353 | 48,000 |
2000/03/30 | 370 | 375 | 360 | 361 | 69,000 |
2000/03/29 | 355 | 380 | 355 | 378 | 277,000 |
2000/03/28 | 370 | 370 | 360 | 360 | 75,000 |
2000/03/27 | 352 | 381 | 352 | 370 | 195,000 |
2000/03/24 | 357 | 361 | 351 | 355 | 244,000 |
2000/03/23 | 365 | 375 | 351 | 360 | 282,000 |
2000/03/22 | 365 | 392 | 355 | 380 | 1,061,000 |
2000/03/21 | 305 | 384 | 304 | 375 | 1,062,000 |
2000/03/17 | 296 | 305 | 296 | 305 | 63,000 |
2000/03/16 | 292 | 300 | 290 | 300 | 46,000 |
2000/03/15 | 293 | 295 | 286 | 290 | 28,000 |
2000/03/14 | 288 | 295 | 287 | 291 | 31,000 |
2000/03/13 | 295 | 295 | 287 | 291 | 34,000 |
2000/03/10 | 300 | 300 | 287 | 287 | 105,000 |
2000/03/09 | 281 | 284 | 275 | 275 | 34,000 |
2000/03/08 | 282 | 282 | 280 | 280 | 12,000 |
2000/03/07 | 288 | 288 | 279 | 285 | 23,000 |
2000/03/06 | 299 | 299 | 273 | 278 | 44,000 |
2000/03/03 | 300 | 303 | 295 | 298 | 77,000 |
2000/03/02 | 298 | 300 | 296 | 299 | 73,000 |
2000/03/01 | 303 | 305 | 294 | 295 | 197,000 |
2000/02/29 | 266 | 305 | 266 | 293 | 247,000 |
2000/02/28 | 259 | 262 | 257 | 258 | 27,000 |
2000/02/25 | 247 | 252 | 220 | 250 | 84,000 |
2000/02/24 | 220 | 230 | 220 | 222 | 46,000 |
2000/02/23 | 221 | 231 | 220 | 230 | 14,000 |
2000/02/22 | 220 | 222 | 220 | 220 | 17,000 |
2000/02/21 | 232 | 232 | 225 | 225 | 38,000 |
2000/02/18 | 234 | 234 | 232 | 232 | 24,000 |
2000/02/17 | 234 | 235 | 232 | 234 | 36,000 |
2000/02/16 | 243 | 249 | 234 | 234 | 49,000 |
2000/02/15 | 240 | 249 | 239 | 240 | 38,000 |
2000/02/14 | 260 | 260 | 234 | 240 | 35,000 |
2000/02/10 | 255 | 256 | 250 | 256 | 35,000 |
2000/02/09 | 257 | 264 | 256 | 256 | 16,000 |
2000/02/08 | 262 | 265 | 256 | 256 | 26,000 |
2000/02/07 | 255 | 270 | 255 | 267 | 45,000 |
2000/02/04 | 257 | 269 | 255 | 255 | 38,000 |
2000/02/03 | 260 | 265 | 255 | 255 | 33,000 |
2000/02/02 | 265 | 269 | 255 | 269 | 17,000 |
2000/02/01 | 266 | 270 | 265 | 265 | 20,000 |
2000/01/31 | 261 | 265 | 252 | 265 | 37,000 |
2000/01/28 | 250 | 255 | 250 | 251 | 22,000 |
2000/01/27 | 252 | 255 | 250 | 250 | 22,000 |
2000/01/26 | 261 | 261 | 247 | 258 | 15,000 |
2000/01/25 | 270 | 270 | 261 | 261 | 18,000 |
2000/01/24 | 250 | 256 | 250 | 256 | 15,000 |
2000/01/21 | 252 | 252 | 246 | 248 | 20,000 |
2000/01/20 | 252 | 253 | 251 | 251 | 19,000 |
2000/01/19 | 259 | 264 | 251 | 257 | 25,000 |
2000/01/18 | 268 | 268 | 259 | 265 | 40,000 |
2000/01/17 | 255 | 255 | 250 | 253 | 39,000 |
2000/01/14 | 232 | 245 | 230 | 230 | 60,000 |
2000/01/13 | 224 | 237 | 220 | 227 | 69,000 |
2000/01/12 | 225 | 225 | 223 | 225 | 26,000 |
2000/01/11 | 226 | 231 | 225 | 230 | 12,000 |
2000/01/07 | 221 | 237 | 220 | 222 | 36,000 |
2000/01/06 | 229 | 229 | 221 | 221 | 29,000 |
2000/01/05 | 220 | 241 | 220 | 230 | 13,000 |
2000/01/04 | 227 | 227 | 220 | 220 | 18,000 |