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 |
---|---|---|---|---|---|
2007/12/28 | 681 | 684 | 668 | 668 | 157,000 |
2007/12/27 | 695 | 695 | 685 | 688 | 204,000 |
2007/12/26 | 686 | 697 | 685 | 697 | 283,000 |
2007/12/25 | 693 | 698 | 678 | 679 | 350,000 |
2007/12/21 | 670 | 679 | 654 | 679 | 416,000 |
2007/12/20 | 679 | 679 | 670 | 678 | 375,000 |
2007/12/19 | 685 | 689 | 680 | 684 | 685,000 |
2007/12/18 | 644 | 680 | 638 | 680 | 829,000 |
2007/12/17 | 640 | 657 | 639 | 640 | 436,000 |
2007/12/14 | 641 | 647 | 624 | 639 | 431,000 |
2007/12/13 | 633 | 653 | 620 | 646 | 518,000 |
2007/12/12 | 630 | 641 | 626 | 638 | 144,000 |
2007/12/11 | 644 | 646 | 639 | 642 | 177,000 |
2007/12/10 | 648 | 650 | 634 | 643 | 155,000 |
2007/12/07 | 622 | 644 | 622 | 644 | 243,000 |
2007/12/06 | 624 | 633 | 621 | 631 | 187,000 |
2007/12/05 | 614 | 623 | 613 | 620 | 195,000 |
2007/12/04 | 639 | 640 | 630 | 632 | 159,000 |
2007/12/03 | 647 | 653 | 630 | 637 | 256,000 |
2007/11/30 | 638 | 650 | 633 | 646 | 311,000 |
2007/11/29 | 630 | 648 | 630 | 648 | 423,000 |
2007/11/28 | 587 | 625 | 587 | 625 | 541,000 |
2007/11/27 | 573 | 613 | 568 | 590 | 428,000 |
2007/11/26 | 586 | 595 | 575 | 583 | 319,000 |
2007/11/22 | 585 | 595 | 571 | 583 | 309,000 |
2007/11/21 | 597 | 610 | 592 | 595 | 417,000 |
2007/11/20 | 577 | 601 | 575 | 598 | 371,000 |
2007/11/19 | 605 | 610 | 589 | 591 | 238,000 |
2007/11/16 | 593 | 611 | 589 | 604 | 676,000 |
2007/11/15 | 575 | 592 | 575 | 591 | 346,000 |
2007/11/14 | 565 | 577 | 564 | 574 | 178,000 |
2007/11/13 | 560 | 561 | 547 | 547 | 175,000 |
2007/11/12 | 552 | 563 | 547 | 556 | 347,000 |
2007/11/09 | 579 | 587 | 558 | 570 | 619,000 |
2007/11/08 | 523 | 534 | 523 | 532 | 193,000 |
2007/11/07 | 551 | 557 | 546 | 547 | 190,000 |
2007/11/06 | 556 | 568 | 556 | 561 | 132,000 |
2007/11/05 | 574 | 575 | 565 | 566 | 120,000 |
2007/11/02 | 561 | 579 | 560 | 574 | 165,000 |
2007/11/01 | 579 | 581 | 574 | 576 | 129,000 |
2007/10/31 | 575 | 579 | 565 | 578 | 138,000 |
2007/10/30 | 563 | 571 | 556 | 567 | 250,000 |
2007/10/29 | 552 | 563 | 552 | 559 | 137,000 |
2007/10/26 | 560 | 563 | 541 | 552 | 360,000 |
2007/10/25 | 527 | 530 | 524 | 526 | 145,000 |
2007/10/24 | 531 | 540 | 527 | 532 | 198,000 |
2007/10/23 | 522 | 535 | 515 | 531 | 322,000 |
2007/10/22 | 525 | 533 | 522 | 528 | 178,000 |
2007/10/19 | 555 | 555 | 545 | 548 | 165,000 |
2007/10/18 | 555 | 559 | 547 | 555 | 178,000 |
2007/10/17 | 541 | 555 | 541 | 551 | 206,000 |
2007/10/16 | 540 | 558 | 540 | 547 | 225,000 |
2007/10/15 | 558 | 560 | 532 | 547 | 263,000 |
2007/10/12 | 559 | 561 | 556 | 557 | 149,000 |
2007/10/11 | 564 | 564 | 551 | 558 | 241,000 |
2007/10/10 | 563 | 569 | 562 | 562 | 82,000 |
2007/10/09 | 570 | 573 | 561 | 561 | 235,000 |
2007/10/05 | 576 | 576 | 568 | 569 | 142,000 |
2007/10/04 | 584 | 587 | 572 | 575 | 99,000 |
2007/10/03 | 575 | 590 | 572 | 585 | 177,000 |
2007/10/02 | 575 | 587 | 566 | 575 | 270,000 |
2007/10/01 | 580 | 581 | 572 | 575 | 162,000 |
2007/09/28 | 573 | 605 | 573 | 590 | 322,000 |
2007/09/27 | 556 | 571 | 556 | 571 | 124,000 |
2007/09/26 | 542 | 555 | 536 | 555 | 179,000 |
2007/09/25 | 550 | 557 | 535 | 542 | 193,000 |
2007/09/21 | 526 | 545 | 526 | 545 | 239,000 |
2007/09/20 | 536 | 540 | 528 | 536 | 162,000 |
2007/09/19 | 515 | 531 | 514 | 531 | 207,000 |
2007/09/18 | 519 | 520 | 510 | 512 | 148,000 |
2007/09/14 | 518 | 525 | 517 | 519 | 195,000 |
2007/09/13 | 521 | 526 | 516 | 520 | 205,000 |
2007/09/12 | 514 | 519 | 514 | 517 | 234,000 |
2007/09/11 | 521 | 523 | 516 | 518 | 307,000 |
2007/09/10 | 525 | 525 | 514 | 520 | 259,000 |
2007/09/07 | 539 | 546 | 527 | 536 | 253,000 |
2007/09/06 | 530 | 546 | 530 | 545 | 247,000 |
2007/09/05 | 555 | 559 | 540 | 542 | 159,000 |
2007/09/04 | 559 | 566 | 554 | 557 | 169,000 |
2007/09/03 | 566 | 568 | 555 | 559 | 206,000 |
2007/08/31 | 528 | 550 | 523 | 549 | 290,000 |
2007/08/30 | 531 | 539 | 518 | 522 | 277,000 |
2007/08/29 | 518 | 529 | 518 | 529 | 220,000 |
2007/08/28 | 520 | 549 | 520 | 545 | 606,000 |
2007/08/27 | 521 | 536 | 521 | 524 | 205,000 |
2007/08/24 | 537 | 538 | 529 | 531 | 196,000 |
2007/08/23 | 533 | 540 | 528 | 536 | 169,000 |
2007/08/22 | 519 | 540 | 519 | 529 | 346,000 |
2007/08/21 | 520 | 528 | 519 | 524 | 276,000 |
2007/08/20 | 521 | 530 | 517 | 521 | 271,000 |
2007/08/17 | 535 | 557 | 511 | 517 | 549,000 |
2007/08/16 | 560 | 565 | 520 | 545 | 628,000 |
2007/08/15 | 565 | 570 | 553 | 563 | 280,000 |
2007/08/14 | 585 | 587 | 567 | 571 | 315,000 |
2007/08/13 | 591 | 599 | 585 | 590 | 348,000 |
2007/08/10 | 601 | 637 | 598 | 599 | 709,000 |
2007/08/09 | 605 | 630 | 603 | 625 | 723,000 |
2007/08/08 | 591 | 600 | 585 | 590 | 442,000 |
2007/08/07 | 611 | 616 | 600 | 603 | 147,000 |
2007/08/06 | 601 | 611 | 598 | 610 | 180,000 |
2007/08/03 | 609 | 614 | 605 | 613 | 244,000 |
2007/08/02 | 604 | 608 | 588 | 602 | 274,000 |
2007/08/01 | 605 | 607 | 602 | 605 | 198,000 |
2007/07/31 | 605 | 616 | 601 | 616 | 191,000 |
2007/07/30 | 565 | 607 | 565 | 607 | 375,000 |
2007/07/27 | 595 | 595 | 576 | 584 | 301,000 |
2007/07/26 | 609 | 617 | 603 | 603 | 243,000 |
2007/07/25 | 608 | 612 | 605 | 610 | 116,000 |
2007/07/24 | 611 | 618 | 608 | 615 | 228,000 |
2007/07/23 | 605 | 610 | 600 | 606 | 275,000 |
2007/07/20 | 613 | 621 | 611 | 615 | 211,000 |
2007/07/19 | 607 | 616 | 607 | 613 | 224,000 |
2007/07/18 | 624 | 624 | 607 | 611 | 308,000 |
2007/07/17 | 634 | 638 | 627 | 627 | 228,000 |
2007/07/13 | 622 | 630 | 621 | 630 | 463,000 |
2007/07/12 | 630 | 633 | 620 | 622 | 254,000 |
2007/07/11 | 630 | 631 | 625 | 627 | 278,000 |
2007/07/10 | 643 | 643 | 634 | 636 | 290,000 |
2007/07/09 | 639 | 648 | 639 | 643 | 251,000 |
2007/07/06 | 634 | 639 | 629 | 637 | 336,000 |
2007/07/05 | 643 | 648 | 642 | 644 | 178,000 |
2007/07/04 | 651 | 651 | 642 | 643 | 184,000 |
2007/07/03 | 658 | 658 | 642 | 646 | 550,000 |
2007/07/02 | 651 | 658 | 648 | 657 | 412,000 |
2007/06/29 | 651 | 663 | 649 | 659 | 739,000 |
2007/06/28 | 635 | 659 | 634 | 659 | 905,000 |
2007/06/27 | 624 | 630 | 621 | 627 | 242,000 |
2007/06/26 | 631 | 633 | 617 | 624 | 293,000 |
2007/06/25 | 629 | 638 | 629 | 630 | 197,000 |
2007/06/22 | 630 | 636 | 629 | 636 | 245,000 |
2007/06/21 | 634 | 634 | 625 | 628 | 564,000 |
2007/06/20 | 635 | 641 | 633 | 640 | 272,000 |
2007/06/19 | 635 | 636 | 624 | 631 | 412,000 |
2007/06/18 | 647 | 647 | 626 | 639 | 460,000 |
2007/06/15 | 619 | 637 | 615 | 637 | 686,000 |
2007/06/14 | 592 | 615 | 588 | 615 | 666,000 |
2007/06/13 | 582 | 586 | 581 | 585 | 283,000 |
2007/06/12 | 589 | 589 | 581 | 588 | 486,000 |
2007/06/11 | 590 | 590 | 585 | 587 | 235,000 |
2007/06/08 | 590 | 590 | 581 | 584 | 310,000 |
2007/06/07 | 586 | 590 | 581 | 590 | 226,000 |
2007/06/06 | 587 | 597 | 576 | 595 | 566,000 |
2007/06/05 | 586 | 597 | 578 | 597 | 627,000 |
2007/06/04 | 581 | 595 | 576 | 576 | 703,000 |
2007/06/01 | 542 | 564 | 542 | 561 | 642,000 |
2007/05/31 | 538 | 540 | 534 | 536 | 302,000 |
2007/05/30 | 548 | 548 | 529 | 537 | 1,388,000 |
2007/05/29 | 550 | 551 | 540 | 550 | 499,000 |
2007/05/28 | 534 | 549 | 533 | 549 | 571,000 |
2007/05/25 | 538 | 538 | 526 | 532 | 361,000 |
2007/05/24 | 532 | 540 | 529 | 539 | 590,000 |
2007/05/23 | 523 | 529 | 522 | 525 | 436,000 |
2007/05/22 | 515 | 520 | 508 | 518 | 497,000 |
2007/05/21 | 520 | 520 | 508 | 512 | 351,000 |
2007/05/18 | 536 | 537 | 508 | 514 | 950,000 |
2007/05/17 | 553 | 563 | 534 | 535 | 963,000 |
2007/05/16 | 558 | 570 | 540 | 549 | 921,000 |
2007/05/15 | 625 | 625 | 605 | 608 | 328,000 |
2007/05/14 | 644 | 649 | 633 | 634 | 253,000 |
2007/05/11 | 649 | 649 | 635 | 641 | 289,000 |
2007/05/10 | 655 | 661 | 649 | 649 | 231,000 |
2007/05/09 | 645 | 653 | 645 | 653 | 195,000 |
2007/05/08 | 644 | 650 | 641 | 643 | 220,000 |
2007/05/07 | 660 | 660 | 643 | 645 | 258,000 |
2007/05/02 | 629 | 647 | 629 | 646 | 289,000 |
2007/05/01 | 631 | 633 | 625 | 629 | 104,000 |
2007/04/27 | 624 | 629 | 622 | 624 | 155,000 |
2007/04/26 | 620 | 635 | 616 | 623 | 307,000 |
2007/04/25 | 620 | 624 | 619 | 620 | 156,000 |
2007/04/24 | 621 | 622 | 613 | 619 | 191,000 |
2007/04/23 | 642 | 643 | 617 | 622 | 293,000 |
2007/04/20 | 641 | 645 | 633 | 634 | 192,000 |
2007/04/19 | 655 | 655 | 638 | 642 | 462,000 |
2007/04/18 | 653 | 664 | 653 | 658 | 149,000 |
2007/04/17 | 665 | 665 | 651 | 653 | 289,000 |
2007/04/16 | 668 | 668 | 660 | 661 | 275,000 |
2007/04/13 | 668 | 672 | 659 | 659 | 337,000 |
2007/04/12 | 669 | 670 | 658 | 659 | 318,000 |
2007/04/11 | 668 | 674 | 667 | 670 | 202,000 |
2007/04/10 | 676 | 676 | 667 | 667 | 277,000 |
2007/04/09 | 673 | 678 | 664 | 676 | 325,000 |
2007/04/06 | 662 | 676 | 662 | 665 | 302,000 |
2007/04/05 | 659 | 668 | 657 | 662 | 256,000 |
2007/04/04 | 660 | 660 | 654 | 658 | 480,000 |
2007/04/03 | 648 | 653 | 643 | 652 | 371,000 |
2007/04/02 | 680 | 684 | 644 | 646 | 851,000 |
2007/03/30 | 680 | 682 | 670 | 675 | 235,000 |
2007/03/29 | 672 | 673 | 663 | 671 | 851,000 |
2007/03/28 | 696 | 696 | 679 | 682 | 336,000 |
2007/03/27 | 695 | 703 | 692 | 695 | 249,000 |
2007/03/26 | 698 | 699 | 691 | 698 | 234,000 |
2007/03/23 | 701 | 706 | 685 | 693 | 732,000 |
2007/03/22 | 714 | 714 | 699 | 700 | 1,011,000 |
2007/03/20 | 710 | 715 | 708 | 713 | 441,000 |
2007/03/19 | 697 | 705 | 689 | 705 | 510,000 |
2007/03/16 | 685 | 698 | 674 | 692 | 716,000 |
2007/03/15 | 689 | 689 | 674 | 675 | 701,000 |
2007/03/14 | 682 | 684 | 669 | 669 | 722,000 |
2007/03/13 | 714 | 715 | 701 | 702 | 485,000 |
2007/03/12 | 710 | 714 | 697 | 702 | 673,000 |
2007/03/09 | 677 | 688 | 677 | 680 | 694,000 |
2007/03/08 | 670 | 684 | 660 | 667 | 1,597,000 |
2007/03/07 | 713 | 717 | 674 | 675 | 1,208,000 |
2007/03/06 | 689 | 704 | 680 | 700 | 705,000 |
2007/03/05 | 710 | 716 | 690 | 692 | 535,000 |
2007/03/02 | 739 | 743 | 724 | 729 | 438,000 |
2007/03/01 | 750 | 755 | 728 | 736 | 563,000 |
2007/02/28 | 712 | 746 | 710 | 742 | 741,000 |
2007/02/27 | 790 | 794 | 767 | 772 | 789,000 |
2007/02/26 | 765 | 790 | 765 | 789 | 1,194,000 |
2007/02/23 | 763 | 764 | 756 | 761 | 522,000 |
2007/02/22 | 752 | 762 | 750 | 751 | 652,000 |
2007/02/21 | 749 | 755 | 746 | 748 | 567,000 |
2007/02/20 | 756 | 757 | 740 | 746 | 894,000 |
2007/02/19 | 761 | 780 | 761 | 773 | 609,000 |
2007/02/16 | 777 | 785 | 760 | 760 | 1,211,000 |
2007/02/15 | 840 | 840 | 801 | 817 | 324,000 |
2007/02/14 | 816 | 838 | 816 | 830 | 342,000 |
2007/02/13 | 820 | 825 | 812 | 816 | 222,000 |
2007/02/09 | 816 | 828 | 816 | 821 | 124,000 |
2007/02/08 | 840 | 840 | 816 | 820 | 161,000 |
2007/02/07 | 835 | 840 | 805 | 840 | 313,000 |
2007/02/06 | 838 | 845 | 834 | 839 | 191,000 |
2007/02/05 | 842 | 842 | 833 | 842 | 236,000 |
2007/02/02 | 845 | 846 | 841 | 842 | 153,000 |
2007/02/01 | 836 | 847 | 831 | 846 | 225,000 |
2007/01/31 | 848 | 848 | 831 | 838 | 205,000 |
2007/01/30 | 838 | 851 | 826 | 844 | 398,000 |
2007/01/29 | 834 | 845 | 819 | 838 | 169,000 |
2007/01/26 | 832 | 835 | 826 | 834 | 248,000 |
2007/01/25 | 846 | 846 | 832 | 834 | 168,000 |
2007/01/24 | 844 | 849 | 837 | 844 | 310,000 |
2007/01/23 | 830 | 850 | 824 | 841 | 310,000 |
2007/01/22 | 836 | 837 | 829 | 836 | 142,000 |
2007/01/19 | 836 | 838 | 826 | 829 | 258,000 |
2007/01/18 | 825 | 837 | 824 | 836 | 490,000 |
2007/01/17 | 822 | 825 | 810 | 815 | 482,000 |
2007/01/16 | 825 | 830 | 818 | 822 | 379,000 |
2007/01/15 | 810 | 821 | 803 | 821 | 281,000 |
2007/01/12 | 797 | 811 | 792 | 808 | 274,000 |
2007/01/11 | 790 | 806 | 788 | 792 | 346,000 |
2007/01/10 | 807 | 808 | 791 | 793 | 378,000 |
2007/01/09 | 802 | 811 | 796 | 807 | 283,000 |
2007/01/05 | 820 | 820 | 799 | 802 | 341,000 |
2007/01/04 | 814 | 825 | 814 | 819 | 101,000 |