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 |
---|---|---|---|---|---|
2004/12/30 | 378 | 383 | 378 | 382 | 192,000 |
2004/12/29 | 376 | 376 | 372 | 376 | 268,000 |
2004/12/28 | 376 | 377 | 373 | 373 | 232,000 |
2004/12/27 | 377 | 377 | 372 | 373 | 267,000 |
2004/12/24 | 363 | 370 | 363 | 367 | 313,000 |
2004/12/22 | 355 | 358 | 354 | 355 | 174,000 |
2004/12/21 | 348 | 352 | 348 | 350 | 241,000 |
2004/12/20 | 347 | 350 | 342 | 343 | 230,000 |
2004/12/17 | 345 | 348 | 344 | 347 | 157,000 |
2004/12/16 | 347 | 347 | 344 | 345 | 104,000 |
2004/12/15 | 350 | 356 | 347 | 348 | 117,000 |
2004/12/14 | 349 | 353 | 347 | 352 | 89,000 |
2004/12/13 | 354 | 354 | 348 | 348 | 126,000 |
2004/12/10 | 351 | 353 | 350 | 353 | 183,000 |
2004/12/09 | 355 | 357 | 351 | 353 | 146,000 |
2004/12/08 | 355 | 356 | 352 | 355 | 165,000 |
2004/12/07 | 363 | 364 | 356 | 357 | 183,000 |
2004/12/06 | 363 | 364 | 359 | 363 | 175,000 |
2004/12/03 | 358 | 361 | 351 | 359 | 210,000 |
2004/12/02 | 353 | 359 | 350 | 357 | 210,000 |
2004/12/01 | 355 | 355 | 350 | 352 | 124,000 |
2004/11/30 | 366 | 366 | 353 | 355 | 306,000 |
2004/11/29 | 357 | 368 | 357 | 364 | 319,000 |
2004/11/26 | 351 | 355 | 350 | 352 | 212,000 |
2004/11/25 | 339 | 355 | 339 | 346 | 236,000 |
2004/11/24 | 341 | 341 | 333 | 334 | 320,000 |
2004/11/22 | 341 | 342 | 338 | 339 | 354,000 |
2004/11/19 | 356 | 356 | 348 | 348 | 360,000 |
2004/11/18 | 364 | 367 | 351 | 355 | 257,000 |
2004/11/17 | 372 | 373 | 365 | 365 | 161,000 |
2004/11/16 | 375 | 377 | 372 | 372 | 114,000 |
2004/11/15 | 371 | 374 | 370 | 374 | 112,000 |
2004/11/12 | 370 | 374 | 362 | 365 | 148,000 |
2004/11/11 | 380 | 380 | 372 | 372 | 147,000 |
2004/11/10 | 378 | 379 | 376 | 377 | 106,000 |
2004/11/09 | 380 | 380 | 376 | 378 | 211,000 |
2004/11/08 | 380 | 380 | 377 | 379 | 319,000 |
2004/11/05 | 375 | 380 | 374 | 378 | 149,000 |
2004/11/04 | 378 | 379 | 373 | 373 | 153,000 |
2004/11/02 | 376 | 377 | 375 | 376 | 143,000 |
2004/11/01 | 374 | 374 | 371 | 374 | 87,000 |
2004/10/29 | 375 | 375 | 370 | 372 | 235,000 |
2004/10/28 | 380 | 380 | 370 | 375 | 306,000 |
2004/10/27 | 375 | 380 | 370 | 378 | 491,000 |
2004/10/26 | 410 | 410 | 395 | 400 | 211,000 |
2004/10/25 | 421 | 421 | 411 | 413 | 68,000 |
2004/10/22 | 420 | 425 | 419 | 419 | 64,000 |
2004/10/21 | 433 | 435 | 420 | 420 | 78,000 |
2004/10/20 | 437 | 442 | 431 | 431 | 97,000 |
2004/10/19 | 438 | 442 | 437 | 438 | 123,000 |
2004/10/18 | 442 | 443 | 436 | 436 | 79,000 |
2004/10/15 | 443 | 443 | 437 | 442 | 140,000 |
2004/10/14 | 450 | 450 | 444 | 446 | 77,000 |
2004/10/13 | 446 | 450 | 446 | 449 | 156,000 |
2004/10/12 | 450 | 456 | 445 | 445 | 194,000 |
2004/10/08 | 447 | 451 | 445 | 447 | 185,000 |
2004/10/07 | 455 | 458 | 452 | 452 | 164,000 |
2004/10/06 | 460 | 460 | 450 | 454 | 196,000 |
2004/10/05 | 466 | 466 | 460 | 461 | 151,000 |
2004/10/04 | 460 | 466 | 458 | 465 | 154,000 |
2004/10/01 | 446 | 457 | 443 | 451 | 144,000 |
2004/09/30 | 448 | 450 | 443 | 443 | 55,000 |
2004/09/29 | 442 | 451 | 442 | 445 | 96,000 |
2004/09/28 | 445 | 446 | 443 | 445 | 90,000 |
2004/09/27 | 459 | 459 | 440 | 450 | 114,000 |
2004/09/24 | 470 | 472 | 466 | 470 | 27,000 |
2004/09/22 | 483 | 485 | 475 | 480 | 76,000 |
2004/09/21 | 488 | 490 | 482 | 483 | 47,000 |
2004/09/17 | 493 | 493 | 488 | 488 | 41,000 |
2004/09/16 | 493 | 493 | 489 | 489 | 28,000 |
2004/09/15 | 498 | 500 | 493 | 493 | 129,000 |
2004/09/14 | 493 | 498 | 488 | 498 | 119,000 |
2004/09/13 | 484 | 490 | 480 | 488 | 119,000 |
2004/09/10 | 486 | 486 | 479 | 484 | 248,000 |
2004/09/09 | 492 | 500 | 489 | 489 | 216,000 |
2004/09/08 | 508 | 508 | 500 | 502 | 54,000 |
2004/09/07 | 500 | 503 | 497 | 503 | 79,000 |
2004/09/06 | 504 | 509 | 496 | 502 | 76,000 |
2004/09/03 | 503 | 505 | 501 | 502 | 50,000 |
2004/09/02 | 505 | 505 | 495 | 500 | 122,000 |
2004/09/01 | 506 | 508 | 502 | 507 | 52,000 |
2004/08/31 | 508 | 509 | 500 | 503 | 52,000 |
2004/08/30 | 511 | 513 | 509 | 510 | 32,000 |
2004/08/27 | 512 | 515 | 506 | 509 | 55,000 |
2004/08/26 | 517 | 518 | 508 | 509 | 100,000 |
2004/08/25 | 500 | 511 | 497 | 507 | 80,000 |
2004/08/24 | 498 | 501 | 486 | 500 | 187,000 |
2004/08/23 | 523 | 524 | 490 | 490 | 237,000 |
2004/08/20 | 520 | 524 | 520 | 520 | 12,000 |
2004/08/19 | 512 | 524 | 509 | 511 | 65,000 |
2004/08/18 | 511 | 516 | 505 | 508 | 23,000 |
2004/08/17 | 509 | 522 | 505 | 510 | 52,000 |
2004/08/16 | 512 | 513 | 501 | 507 | 53,000 |
2004/08/13 | 525 | 525 | 501 | 511 | 47,000 |
2004/08/12 | 517 | 530 | 517 | 525 | 24,000 |
2004/08/11 | 529 | 535 | 517 | 517 | 41,000 |
2004/08/10 | 515 | 527 | 510 | 523 | 25,000 |
2004/08/09 | 509 | 525 | 509 | 517 | 44,000 |
2004/08/06 | 513 | 530 | 513 | 524 | 63,000 |
2004/08/05 | 520 | 530 | 518 | 523 | 59,000 |
2004/08/04 | 520 | 527 | 508 | 520 | 74,000 |
2004/08/03 | 545 | 554 | 530 | 539 | 40,000 |
2004/08/02 | 537 | 545 | 536 | 544 | 56,000 |
2004/07/30 | 529 | 545 | 529 | 539 | 57,000 |
2004/07/29 | 541 | 550 | 520 | 528 | 112,000 |
2004/07/28 | 550 | 550 | 530 | 541 | 129,000 |
2004/07/27 | 550 | 562 | 541 | 544 | 100,000 |
2004/07/26 | 558 | 570 | 554 | 560 | 99,000 |
2004/07/23 | 570 | 582 | 556 | 578 | 232,000 |
2004/07/22 | 563 | 566 | 560 | 565 | 33,000 |
2004/07/21 | 561 | 579 | 555 | 566 | 120,000 |
2004/07/20 | 555 | 580 | 555 | 562 | 69,000 |
2004/07/16 | 560 | 574 | 553 | 561 | 74,000 |
2004/07/15 | 577 | 577 | 552 | 562 | 138,000 |
2004/07/14 | 585 | 592 | 582 | 582 | 55,000 |
2004/07/13 | 600 | 600 | 587 | 592 | 24,000 |
2004/07/12 | 577 | 600 | 577 | 600 | 58,000 |
2004/07/09 | 585 | 587 | 580 | 585 | 70,000 |
2004/07/08 | 588 | 588 | 580 | 580 | 60,000 |
2004/07/07 | 580 | 589 | 580 | 588 | 82,000 |
2004/07/06 | 592 | 592 | 586 | 590 | 45,000 |
2004/07/05 | 602 | 602 | 585 | 596 | 144,000 |
2004/07/02 | 614 | 614 | 605 | 607 | 64,000 |
2004/07/01 | 615 | 619 | 614 | 615 | 66,000 |
2004/06/30 | 610 | 620 | 607 | 615 | 189,000 |
2004/06/29 | 605 | 610 | 605 | 607 | 56,000 |
2004/06/28 | 606 | 609 | 601 | 607 | 72,000 |
2004/06/25 | 610 | 612 | 607 | 611 | 135,000 |
2004/06/24 | 605 | 613 | 605 | 610 | 154,000 |
2004/06/23 | 608 | 614 | 608 | 610 | 202,000 |
2004/06/22 | 600 | 607 | 598 | 605 | 87,000 |
2004/06/21 | 600 | 613 | 600 | 604 | 171,000 |
2004/06/18 | 604 | 606 | 595 | 597 | 279,000 |
2004/06/17 | 588 | 610 | 588 | 602 | 261,000 |
2004/06/16 | 588 | 594 | 585 | 585 | 118,000 |
2004/06/15 | 593 | 595 | 584 | 588 | 134,000 |
2004/06/14 | 588 | 604 | 584 | 593 | 203,000 |
2004/06/11 | 575 | 588 | 575 | 582 | 276,000 |
2004/06/10 | 571 | 573 | 570 | 572 | 127,000 |
2004/06/09 | 571 | 577 | 566 | 576 | 227,000 |
2004/06/08 | 560 | 561 | 552 | 560 | 194,000 |
2004/06/07 | 537 | 550 | 532 | 545 | 101,000 |
2004/06/04 | 525 | 536 | 525 | 531 | 25,000 |
2004/06/03 | 542 | 543 | 530 | 530 | 88,000 |
2004/06/02 | 547 | 548 | 535 | 541 | 37,000 |
2004/06/01 | 542 | 550 | 542 | 547 | 47,000 |
2004/05/31 | 536 | 546 | 536 | 542 | 74,000 |
2004/05/28 | 543 | 543 | 533 | 535 | 71,000 |
2004/05/27 | 527 | 535 | 525 | 534 | 45,000 |
2004/05/26 | 532 | 539 | 529 | 532 | 69,000 |
2004/05/25 | 537 | 537 | 520 | 525 | 96,000 |
2004/05/24 | 540 | 542 | 527 | 530 | 196,000 |
2004/05/21 | 542 | 563 | 539 | 550 | 151,000 |
2004/05/20 | 530 | 542 | 530 | 541 | 95,000 |
2004/05/19 | 540 | 543 | 536 | 542 | 59,000 |
2004/05/18 | 504 | 531 | 501 | 530 | 106,000 |
2004/05/17 | 535 | 536 | 501 | 502 | 117,000 |
2004/05/14 | 548 | 558 | 535 | 549 | 98,000 |
2004/05/13 | 580 | 580 | 550 | 558 | 132,000 |
2004/05/12 | 555 | 572 | 554 | 571 | 98,000 |
2004/05/11 | 515 | 555 | 513 | 545 | 149,000 |
2004/05/10 | 550 | 565 | 530 | 535 | 266,000 |
2004/05/07 | 598 | 598 | 587 | 587 | 87,000 |
2004/05/06 | 625 | 625 | 592 | 599 | 87,000 |
2004/04/30 | 627 | 627 | 612 | 618 | 105,000 |
2004/04/28 | 639 | 639 | 630 | 631 | 53,000 |
2004/04/27 | 640 | 640 | 629 | 633 | 67,000 |
2004/04/26 | 647 | 648 | 635 | 642 | 103,000 |
2004/04/23 | 651 | 652 | 645 | 647 | 84,000 |
2004/04/22 | 641 | 658 | 641 | 649 | 131,000 |
2004/04/21 | 650 | 650 | 640 | 646 | 63,000 |
2004/04/20 | 642 | 652 | 642 | 651 | 91,000 |
2004/04/19 | 641 | 656 | 637 | 652 | 157,000 |
2004/04/16 | 657 | 660 | 650 | 651 | 245,000 |
2004/04/15 | 667 | 668 | 648 | 649 | 524,000 |
2004/04/14 | 630 | 658 | 629 | 653 | 360,000 |
2004/04/13 | 635 | 635 | 627 | 629 | 183,000 |
2004/04/12 | 620 | 634 | 620 | 632 | 396,000 |
2004/04/09 | 610 | 614 | 600 | 610 | 297,000 |
2004/04/08 | 609 | 620 | 608 | 618 | 190,000 |
2004/04/07 | 621 | 622 | 604 | 620 | 259,000 |
2004/04/06 | 614 | 625 | 613 | 621 | 442,000 |
2004/04/05 | 602 | 614 | 602 | 610 | 279,000 |
2004/04/02 | 595 | 608 | 595 | 601 | 300,000 |
2004/04/01 | 600 | 600 | 591 | 596 | 178,000 |
2004/03/31 | 597 | 597 | 583 | 597 | 205,000 |
2004/03/30 | 580 | 591 | 577 | 591 | 307,000 |
2004/03/29 | 575 | 580 | 562 | 580 | 135,000 |
2004/03/26 | 580 | 580 | 572 | 575 | 80,000 |
2004/03/25 | 579 | 585 | 572 | 580 | 287,000 |
2004/03/24 | 557 | 575 | 556 | 569 | 138,000 |
2004/03/23 | 556 | 559 | 554 | 557 | 75,000 |
2004/03/22 | 564 | 565 | 558 | 561 | 142,000 |
2004/03/19 | 550 | 565 | 550 | 562 | 103,000 |
2004/03/18 | 572 | 573 | 555 | 557 | 124,000 |
2004/03/17 | 565 | 575 | 559 | 574 | 219,000 |
2004/03/16 | 565 | 580 | 563 | 566 | 201,000 |
2004/03/15 | 554 | 567 | 554 | 563 | 296,000 |
2004/03/12 | 549 | 554 | 540 | 548 | 317,000 |
2004/03/11 | 531 | 561 | 531 | 550 | 400,000 |
2004/03/10 | 533 | 555 | 533 | 551 | 884,000 |
2004/03/09 | 524 | 534 | 521 | 529 | 460,000 |
2004/03/08 | 513 | 518 | 509 | 516 | 131,000 |
2004/03/05 | 511 | 512 | 505 | 512 | 94,000 |
2004/03/04 | 502 | 515 | 502 | 508 | 90,000 |
2004/03/03 | 512 | 512 | 503 | 507 | 106,000 |
2004/03/02 | 509 | 516 | 506 | 514 | 228,000 |
2004/03/01 | 498 | 504 | 495 | 504 | 120,000 |
2004/02/27 | 496 | 500 | 494 | 497 | 106,000 |
2004/02/26 | 493 | 499 | 492 | 499 | 63,000 |
2004/02/25 | 494 | 499 | 493 | 495 | 54,000 |
2004/02/24 | 504 | 504 | 497 | 497 | 70,000 |
2004/02/23 | 506 | 510 | 504 | 506 | 127,000 |
2004/02/20 | 513 | 513 | 502 | 504 | 99,000 |
2004/02/19 | 504 | 518 | 492 | 511 | 199,000 |
2004/02/18 | 499 | 506 | 495 | 499 | 103,000 |
2004/02/17 | 489 | 494 | 485 | 494 | 92,000 |
2004/02/16 | 481 | 493 | 480 | 492 | 62,000 |
2004/02/13 | 482 | 489 | 480 | 486 | 52,000 |
2004/02/12 | 491 | 491 | 486 | 487 | 32,000 |
2004/02/10 | 488 | 493 | 487 | 490 | 30,000 |
2004/02/09 | 497 | 500 | 491 | 493 | 64,000 |
2004/02/06 | 490 | 493 | 486 | 493 | 43,000 |
2004/02/05 | 486 | 495 | 485 | 488 | 136,000 |
2004/02/04 | 509 | 509 | 490 | 491 | 141,000 |
2004/02/03 | 506 | 509 | 495 | 500 | 125,000 |
2004/02/02 | 514 | 514 | 506 | 507 | 51,000 |
2004/01/30 | 507 | 515 | 505 | 511 | 167,000 |
2004/01/29 | 500 | 507 | 495 | 507 | 116,000 |
2004/01/28 | 501 | 507 | 501 | 506 | 72,000 |
2004/01/27 | 513 | 515 | 510 | 511 | 99,000 |
2004/01/26 | 519 | 519 | 501 | 510 | 148,000 |
2004/01/23 | 513 | 523 | 510 | 522 | 128,000 |
2004/01/22 | 525 | 529 | 504 | 514 | 289,000 |
2004/01/21 | 520 | 527 | 516 | 520 | 236,000 |
2004/01/20 | 529 | 533 | 525 | 525 | 368,000 |
2004/01/19 | 523 | 529 | 518 | 527 | 280,000 |
2004/01/16 | 524 | 524 | 513 | 517 | 274,000 |
2004/01/15 | 519 | 529 | 512 | 525 | 699,000 |
2004/01/14 | 514 | 518 | 507 | 512 | 397,000 |
2004/01/13 | 505 | 523 | 501 | 519 | 998,000 |
2004/01/09 | 485 | 497 | 484 | 494 | 381,000 |
2004/01/08 | 477 | 484 | 471 | 480 | 146,000 |
2004/01/07 | 477 | 481 | 476 | 477 | 77,000 |
2004/01/06 | 491 | 491 | 475 | 477 | 240,000 |
2004/01/05 | 472 | 491 | 469 | 491 | 257,000 |