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 |
---|---|---|---|---|---|
2001/12/28 | 241 | 246 | 241 | 246 | 22,000 |
2001/12/27 | 247 | 247 | 240 | 244 | 39,000 |
2001/12/26 | 252 | 255 | 248 | 248 | 40,000 |
2001/12/25 | 265 | 265 | 252 | 252 | 38,000 |
2001/12/21 | 253 | 255 | 251 | 255 | 21,000 |
2001/12/20 | 251 | 254 | 250 | 252 | 51,000 |
2001/12/19 | 255 | 255 | 251 | 254 | 33,000 |
2001/12/18 | 264 | 264 | 253 | 257 | 38,000 |
2001/12/17 | 260 | 262 | 251 | 256 | 44,000 |
2001/12/14 | 256 | 266 | 250 | 266 | 112,000 |
2001/12/13 | 260 | 268 | 260 | 266 | 10,000 |
2001/12/12 | 257 | 261 | 256 | 261 | 28,000 |
2001/12/11 | 257 | 262 | 257 | 259 | 31,000 |
2001/12/10 | 259 | 263 | 255 | 255 | 39,000 |
2001/12/07 | 268 | 270 | 263 | 267 | 35,000 |
2001/12/06 | 267 | 272 | 261 | 268 | 17,000 |
2001/12/05 | 268 | 269 | 264 | 267 | 36,000 |
2001/12/04 | 273 | 273 | 264 | 266 | 61,000 |
2001/12/03 | 258 | 269 | 253 | 253 | 57,000 |
2001/11/30 | 269 | 269 | 264 | 267 | 30,000 |
2001/11/29 | 272 | 274 | 270 | 270 | 19,000 |
2001/11/28 | 275 | 276 | 270 | 273 | 58,000 |
2001/11/27 | 285 | 287 | 284 | 287 | 25,000 |
2001/11/26 | 275 | 286 | 275 | 286 | 38,000 |
2001/11/22 | 285 | 285 | 271 | 279 | 98,000 |
2001/11/21 | 289 | 290 | 286 | 288 | 38,000 |
2001/11/20 | 292 | 294 | 285 | 290 | 22,000 |
2001/11/19 | 296 | 296 | 291 | 291 | 13,000 |
2001/11/16 | 289 | 294 | 289 | 292 | 17,000 |
2001/11/15 | 296 | 296 | 286 | 290 | 12,000 |
2001/11/14 | 298 | 300 | 297 | 297 | 25,000 |
2001/11/13 | 285 | 293 | 283 | 293 | 31,000 |
2001/11/12 | 295 | 295 | 288 | 288 | 11,000 |
2001/11/09 | 295 | 297 | 291 | 296 | 18,000 |
2001/11/08 | 292 | 294 | 290 | 291 | 9,000 |
2001/11/07 | 297 | 302 | 296 | 296 | 31,000 |
2001/11/06 | 302 | 302 | 290 | 295 | 21,000 |
2001/11/05 | 300 | 303 | 293 | 302 | 25,000 |
2001/11/02 | 298 | 304 | 285 | 299 | 42,000 |
2001/11/01 | 308 | 308 | 283 | 294 | 97,000 |
2001/10/31 | 308 | 313 | 301 | 303 | 31,000 |
2001/10/30 | 312 | 312 | 303 | 304 | 31,000 |
2001/10/29 | 320 | 320 | 312 | 319 | 38,000 |
2001/10/26 | 321 | 325 | 310 | 310 | 35,000 |
2001/10/25 | 317 | 320 | 312 | 318 | 34,000 |
2001/10/24 | 302 | 319 | 302 | 307 | 38,000 |
2001/10/23 | 305 | 307 | 299 | 307 | 37,000 |
2001/10/22 | 299 | 305 | 295 | 305 | 17,000 |
2001/10/19 | 295 | 299 | 295 | 299 | 14,000 |
2001/10/18 | 297 | 300 | 295 | 299 | 8,000 |
2001/10/17 | 307 | 307 | 298 | 303 | 54,000 |
2001/10/16 | 311 | 311 | 304 | 305 | 36,000 |
2001/10/15 | 317 | 317 | 311 | 313 | 18,000 |
2001/10/12 | 311 | 317 | 308 | 317 | 24,000 |
2001/10/11 | 303 | 308 | 303 | 305 | 12,000 |
2001/10/10 | 310 | 310 | 299 | 299 | 58,000 |
2001/10/09 | 310 | 312 | 305 | 312 | 31,000 |
2001/10/05 | 326 | 326 | 320 | 320 | 80,000 |
2001/10/04 | 321 | 331 | 321 | 331 | 52,000 |
2001/10/03 | 317 | 320 | 311 | 316 | 75,000 |
2001/10/02 | 293 | 305 | 293 | 304 | 27,000 |
2001/10/01 | 279 | 291 | 276 | 291 | 29,000 |
2001/09/28 | 265 | 277 | 265 | 276 | 19,000 |
2001/09/27 | 267 | 271 | 264 | 270 | 21,000 |
2001/09/26 | 268 | 270 | 261 | 268 | 39,000 |
2001/09/25 | 277 | 277 | 260 | 261 | 51,000 |
2001/09/21 | 273 | 273 | 267 | 272 | 33,000 |
2001/09/20 | 267 | 274 | 267 | 274 | 33,000 |
2001/09/19 | 268 | 276 | 262 | 269 | 43,000 |
2001/09/18 | 258 | 270 | 258 | 269 | 76,000 |
2001/09/17 | 275 | 275 | 258 | 258 | 54,000 |
2001/09/14 | 279 | 283 | 272 | 277 | 87,000 |
2001/09/13 | 256 | 265 | 256 | 264 | 96,000 |
2001/09/12 | 245 | 266 | 245 | 266 | 194,000 |
2001/09/11 | 293 | 293 | 281 | 285 | 98,000 |
2001/09/10 | 301 | 301 | 294 | 296 | 77,000 |
2001/09/07 | 306 | 311 | 302 | 310 | 42,000 |
2001/09/06 | 306 | 314 | 305 | 310 | 27,000 |
2001/09/05 | 314 | 314 | 305 | 305 | 65,000 |
2001/09/04 | 306 | 310 | 305 | 309 | 73,000 |
2001/09/03 | 335 | 336 | 306 | 306 | 70,000 |
2001/08/31 | 335 | 339 | 333 | 333 | 48,000 |
2001/08/30 | 341 | 342 | 337 | 341 | 52,000 |
2001/08/29 | 345 | 348 | 340 | 346 | 22,000 |
2001/08/28 | 346 | 349 | 341 | 349 | 24,000 |
2001/08/27 | 342 | 346 | 342 | 346 | 50,000 |
2001/08/24 | 341 | 344 | 341 | 342 | 72,000 |
2001/08/23 | 338 | 345 | 336 | 336 | 213,000 |
2001/08/22 | 334 | 342 | 332 | 338 | 417,000 |
2001/08/21 | 386 | 390 | 385 | 389 | 16,000 |
2001/08/20 | 386 | 386 | 385 | 386 | 22,000 |
2001/08/17 | 400 | 400 | 386 | 386 | 37,000 |
2001/08/16 | 390 | 397 | 385 | 390 | 24,000 |
2001/08/15 | 409 | 409 | 390 | 390 | 40,000 |
2001/08/14 | 389 | 399 | 389 | 399 | 21,000 |
2001/08/13 | 397 | 397 | 385 | 394 | 15,000 |
2001/08/10 | 393 | 397 | 393 | 395 | 9,000 |
2001/08/09 | 405 | 405 | 398 | 398 | 20,000 |
2001/08/08 | 410 | 410 | 408 | 409 | 17,000 |
2001/08/07 | 407 | 410 | 402 | 408 | 31,000 |
2001/08/06 | 410 | 410 | 401 | 408 | 21,000 |
2001/08/03 | 412 | 415 | 410 | 410 | 30,000 |
2001/08/02 | 410 | 415 | 410 | 410 | 45,000 |
2001/08/01 | 391 | 400 | 384 | 400 | 31,000 |
2001/07/31 | 381 | 387 | 375 | 383 | 44,000 |
2001/07/30 | 386 | 396 | 383 | 383 | 23,000 |
2001/07/27 | 410 | 410 | 390 | 390 | 38,000 |
2001/07/26 | 394 | 407 | 393 | 406 | 12,000 |
2001/07/25 | 371 | 393 | 371 | 393 | 87,000 |
2001/07/24 | 375 | 383 | 366 | 382 | 128,000 |
2001/07/23 | 404 | 405 | 378 | 385 | 75,000 |
2001/07/19 | 410 | 415 | 403 | 405 | 68,000 |
2001/07/18 | 435 | 435 | 416 | 418 | 68,000 |
2001/07/17 | 444 | 444 | 436 | 442 | 66,000 |
2001/07/16 | 446 | 446 | 445 | 445 | 15,000 |
2001/07/13 | 453 | 454 | 446 | 446 | 65,000 |
2001/07/12 | 450 | 450 | 446 | 447 | 25,000 |
2001/07/11 | 450 | 450 | 446 | 449 | 35,000 |
2001/07/10 | 453 | 453 | 444 | 452 | 76,000 |
2001/07/09 | 435 | 445 | 432 | 443 | 107,000 |
2001/07/06 | 462 | 463 | 455 | 455 | 149,000 |
2001/07/05 | 481 | 481 | 472 | 472 | 149,000 |
2001/07/04 | 500 | 500 | 485 | 486 | 136,000 |
2001/07/03 | 503 | 503 | 496 | 499 | 100,000 |
2001/07/02 | 505 | 506 | 496 | 499 | 111,000 |
2001/06/29 | 505 | 509 | 495 | 500 | 276,000 |
2001/06/28 | 495 | 504 | 494 | 500 | 201,000 |
2001/06/27 | 498 | 498 | 491 | 491 | 60,000 |
2001/06/26 | 497 | 497 | 488 | 496 | 108,000 |
2001/06/25 | 495 | 504 | 495 | 498 | 80,000 |
2001/06/22 | 486 | 490 | 485 | 488 | 42,000 |
2001/06/21 | 486 | 492 | 484 | 485 | 34,000 |
2001/06/20 | 494 | 495 | 483 | 486 | 81,000 |
2001/06/19 | 480 | 495 | 480 | 494 | 102,000 |
2001/06/18 | 490 | 490 | 480 | 485 | 62,000 |
2001/06/15 | 470 | 480 | 466 | 480 | 111,000 |
2001/06/14 | 485 | 485 | 475 | 476 | 76,000 |
2001/06/13 | 487 | 495 | 485 | 489 | 92,000 |
2001/06/12 | 507 | 507 | 489 | 490 | 148,000 |
2001/06/11 | 520 | 525 | 506 | 510 | 255,000 |
2001/06/08 | 495 | 525 | 495 | 519 | 794,000 |
2001/06/07 | 480 | 492 | 476 | 492 | 162,000 |
2001/06/06 | 480 | 485 | 468 | 471 | 77,000 |
2001/06/05 | 475 | 477 | 464 | 466 | 103,000 |
2001/06/04 | 488 | 488 | 476 | 477 | 68,000 |
2001/06/01 | 488 | 493 | 482 | 482 | 189,000 |
2001/05/31 | 480 | 482 | 476 | 478 | 76,000 |
2001/05/30 | 472 | 500 | 472 | 490 | 169,000 |
2001/05/29 | 474 | 480 | 471 | 475 | 251,000 |
2001/05/28 | 494 | 513 | 479 | 481 | 1,411,000 |
2001/05/25 | 489 | 489 | 489 | 489 | 473,000 |
2001/05/24 | 393 | 415 | 393 | 409 | 103,000 |
2001/05/23 | 415 | 421 | 415 | 418 | 26,000 |
2001/05/22 | 423 | 426 | 413 | 413 | 27,000 |
2001/05/21 | 413 | 426 | 413 | 425 | 45,000 |
2001/05/18 | 416 | 420 | 413 | 414 | 35,000 |
2001/05/17 | 425 | 425 | 417 | 422 | 35,000 |
2001/05/16 | 427 | 427 | 419 | 420 | 18,000 |
2001/05/15 | 418 | 430 | 415 | 430 | 32,000 |
2001/05/14 | 424 | 435 | 418 | 418 | 47,000 |
2001/05/11 | 434 | 434 | 424 | 424 | 26,000 |
2001/05/10 | 419 | 438 | 417 | 434 | 56,000 |
2001/05/09 | 436 | 436 | 415 | 425 | 52,000 |
2001/05/08 | 444 | 447 | 436 | 438 | 104,000 |
2001/05/07 | 451 | 451 | 444 | 445 | 129,000 |
2001/05/02 | 434 | 437 | 426 | 436 | 171,000 |
2001/05/01 | 420 | 424 | 415 | 424 | 96,000 |
2001/04/27 | 415 | 415 | 411 | 411 | 29,000 |
2001/04/26 | 406 | 415 | 406 | 410 | 60,000 |
2001/04/25 | 405 | 409 | 402 | 409 | 46,000 |
2001/04/24 | 409 | 409 | 399 | 404 | 61,000 |
2001/04/23 | 409 | 412 | 409 | 410 | 26,000 |
2001/04/20 | 400 | 414 | 398 | 404 | 45,000 |
2001/04/19 | 405 | 415 | 400 | 405 | 42,000 |
2001/04/18 | 416 | 416 | 397 | 400 | 67,000 |
2001/04/17 | 408 | 410 | 400 | 406 | 40,000 |
2001/04/16 | 397 | 405 | 396 | 405 | 66,000 |
2001/04/13 | 398 | 398 | 392 | 392 | 33,000 |
2001/04/12 | 395 | 398 | 391 | 392 | 19,000 |
2001/04/11 | 390 | 390 | 385 | 388 | 22,000 |
2001/04/10 | 390 | 392 | 371 | 376 | 74,000 |
2001/04/09 | 395 | 396 | 390 | 390 | 30,000 |
2001/04/06 | 398 | 398 | 386 | 390 | 40,000 |
2001/04/05 | 395 | 400 | 391 | 391 | 55,000 |
2001/04/04 | 386 | 387 | 380 | 387 | 65,000 |
2001/04/03 | 387 | 387 | 380 | 387 | 43,000 |
2001/04/02 | 384 | 387 | 382 | 387 | 37,000 |
2001/03/30 | 389 | 390 | 380 | 380 | 24,000 |
2001/03/29 | 392 | 394 | 387 | 393 | 71,000 |
2001/03/28 | 381 | 394 | 381 | 394 | 47,000 |
2001/03/27 | 370 | 385 | 369 | 380 | 47,000 |
2001/03/26 | 359 | 370 | 359 | 370 | 56,000 |
2001/03/23 | 366 | 366 | 350 | 354 | 32,000 |
2001/03/22 | 354 | 360 | 350 | 356 | 53,000 |
2001/03/21 | 335 | 358 | 334 | 358 | 49,000 |
2001/03/19 | 336 | 342 | 334 | 334 | 29,000 |
2001/03/16 | 342 | 359 | 335 | 335 | 35,000 |
2001/03/15 | 345 | 345 | 321 | 334 | 35,000 |
2001/03/14 | 355 | 355 | 350 | 350 | 16,000 |
2001/03/13 | 355 | 355 | 344 | 350 | 51,000 |
2001/03/12 | 365 | 366 | 355 | 355 | 39,000 |
2001/03/09 | 376 | 376 | 365 | 365 | 63,000 |
2001/03/08 | 361 | 366 | 357 | 366 | 36,000 |
2001/03/07 | 362 | 362 | 357 | 362 | 40,000 |
2001/03/06 | 362 | 364 | 360 | 361 | 54,000 |
2001/03/05 | 365 | 365 | 360 | 361 | 10,000 |
2001/03/02 | 378 | 378 | 355 | 367 | 43,000 |
2001/03/01 | 370 | 378 | 362 | 373 | 50,000 |
2001/02/28 | 377 | 380 | 370 | 371 | 94,000 |
2001/02/27 | 366 | 378 | 366 | 377 | 71,000 |
2001/02/26 | 360 | 364 | 360 | 364 | 32,000 |
2001/02/23 | 346 | 350 | 345 | 350 | 99,000 |
2001/02/22 | 346 | 348 | 346 | 346 | 48,000 |
2001/02/21 | 346 | 350 | 346 | 347 | 43,000 |
2001/02/20 | 346 | 352 | 346 | 351 | 31,000 |
2001/02/19 | 348 | 349 | 346 | 346 | 23,000 |
2001/02/16 | 347 | 350 | 346 | 346 | 23,000 |
2001/02/15 | 349 | 350 | 346 | 346 | 20,000 |
2001/02/14 | 346 | 346 | 343 | 345 | 27,000 |
2001/02/13 | 347 | 349 | 346 | 347 | 21,000 |
2001/02/09 | 342 | 348 | 342 | 343 | 9,000 |
2001/02/08 | 345 | 345 | 341 | 342 | 23,000 |
2001/02/07 | 347 | 347 | 345 | 347 | 28,000 |
2001/02/06 | 350 | 355 | 347 | 347 | 32,000 |
2001/02/05 | 345 | 356 | 345 | 350 | 30,000 |
2001/02/02 | 360 | 360 | 355 | 360 | 16,000 |
2001/02/01 | 352 | 360 | 351 | 360 | 41,000 |
2001/01/31 | 351 | 360 | 350 | 351 | 19,000 |
2001/01/30 | 359 | 359 | 350 | 350 | 38,000 |
2001/01/29 | 350 | 367 | 350 | 360 | 44,000 |
2001/01/26 | 359 | 359 | 350 | 355 | 16,000 |
2001/01/25 | 367 | 367 | 355 | 360 | 34,000 |
2001/01/24 | 364 | 365 | 360 | 365 | 20,000 |
2001/01/23 | 366 | 370 | 362 | 364 | 28,000 |
2001/01/22 | 363 | 370 | 363 | 366 | 33,000 |
2001/01/19 | 379 | 380 | 359 | 363 | 53,000 |
2001/01/18 | 361 | 373 | 356 | 373 | 35,000 |
2001/01/17 | 348 | 355 | 341 | 351 | 10,000 |
2001/01/16 | 336 | 347 | 336 | 346 | 32,000 |
2001/01/15 | 320 | 355 | 320 | 352 | 35,000 |
2001/01/12 | 316 | 330 | 316 | 320 | 39,000 |
2001/01/11 | 330 | 331 | 325 | 329 | 70,000 |
2001/01/10 | 345 | 345 | 330 | 330 | 34,000 |
2001/01/09 | 348 | 348 | 345 | 348 | 30,000 |
2001/01/05 | 351 | 354 | 351 | 351 | 36,000 |
2001/01/04 | 367 | 367 | 350 | 350 | 38,000 |