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 |
|---|---|---|---|---|---|
| 2010/12/30 | 647 | 657 | 637 | 653 | 666,000 |
| 2010/12/29 | 624 | 648 | 624 | 647 | 722,000 |
| 2010/12/28 | 622 | 623 | 618 | 623 | 156,000 |
| 2010/12/27 | 612 | 620 | 612 | 617 | 208,000 |
| 2010/12/24 | 617 | 622 | 614 | 615 | 207,000 |
| 2010/12/22 | 627 | 632 | 620 | 622 | 200,000 |
| 2010/12/21 | 621 | 631 | 621 | 627 | 270,000 |
| 2010/12/20 | 634 | 636 | 620 | 623 | 325,000 |
| 2010/12/17 | 630 | 642 | 626 | 630 | 548,000 |
| 2010/12/16 | 629 | 634 | 623 | 630 | 396,000 |
| 2010/12/15 | 629 | 632 | 621 | 628 | 448,000 |
| 2010/12/14 | 619 | 629 | 619 | 627 | 328,000 |
| 2010/12/13 | 618 | 625 | 615 | 625 | 325,000 |
| 2010/12/10 | 623 | 623 | 616 | 621 | 386,000 |
| 2010/12/09 | 626 | 628 | 615 | 615 | 444,000 |
| 2010/12/08 | 627 | 630 | 622 | 626 | 427,000 |
| 2010/12/07 | 634 | 636 | 620 | 627 | 595,000 |
| 2010/12/06 | 634 | 641 | 630 | 641 | 325,000 |
| 2010/12/03 | 635 | 635 | 625 | 631 | 129,000 |
| 2010/12/02 | 632 | 633 | 625 | 628 | 392,000 |
| 2010/12/01 | 605 | 622 | 602 | 621 | 309,000 |
| 2010/11/30 | 620 | 621 | 606 | 608 | 312,000 |
| 2010/11/29 | 621 | 629 | 618 | 623 | 233,000 |
| 2010/11/26 | 624 | 627 | 614 | 614 | 225,000 |
| 2010/11/25 | 618 | 624 | 614 | 619 | 426,000 |
| 2010/11/24 | 613 | 619 | 610 | 614 | 609,000 |
| 2010/11/22 | 603 | 627 | 601 | 627 | 488,000 |
| 2010/11/19 | 607 | 610 | 597 | 599 | 428,000 |
| 2010/11/18 | 595 | 606 | 593 | 601 | 328,000 |
| 2010/11/17 | 593 | 599 | 593 | 595 | 247,000 |
| 2010/11/16 | 613 | 615 | 598 | 603 | 407,000 |
| 2010/11/15 | 602 | 607 | 578 | 607 | 1,324,000 |
| 2010/11/12 | 636 | 640 | 619 | 626 | 402,000 |
| 2010/11/11 | 633 | 638 | 630 | 636 | 281,000 |
| 2010/11/10 | 633 | 643 | 630 | 634 | 205,000 |
| 2010/11/09 | 638 | 640 | 632 | 633 | 159,000 |
| 2010/11/08 | 640 | 650 | 637 | 638 | 337,000 |
| 2010/11/05 | 629 | 638 | 629 | 636 | 375,000 |
| 2010/11/04 | 608 | 627 | 607 | 617 | 267,000 |
| 2010/11/02 | 603 | 605 | 594 | 598 | 230,000 |
| 2010/11/01 | 596 | 609 | 595 | 602 | 281,000 |
| 2010/10/29 | 590 | 611 | 587 | 605 | 379,000 |
| 2010/10/28 | 626 | 627 | 599 | 599 | 833,000 |
| 2010/10/27 | 639 | 640 | 631 | 633 | 421,000 |
| 2010/10/26 | 632 | 642 | 631 | 634 | 391,000 |
| 2010/10/25 | 638 | 644 | 631 | 634 | 516,000 |
| 2010/10/22 | 613 | 635 | 612 | 635 | 772,000 |
| 2010/10/21 | 616 | 620 | 606 | 613 | 325,000 |
| 2010/10/20 | 615 | 618 | 601 | 614 | 298,000 |
| 2010/10/19 | 616 | 624 | 615 | 618 | 242,000 |
| 2010/10/18 | 604 | 617 | 603 | 615 | 284,000 |
| 2010/10/15 | 595 | 607 | 592 | 604 | 279,000 |
| 2010/10/14 | 600 | 607 | 597 | 602 | 229,000 |
| 2010/10/13 | 595 | 608 | 590 | 594 | 262,000 |
| 2010/10/12 | 614 | 621 | 590 | 590 | 355,000 |
| 2010/10/08 | 625 | 628 | 610 | 613 | 379,000 |
| 2010/10/07 | 628 | 638 | 621 | 628 | 644,000 |
| 2010/10/06 | 602 | 625 | 600 | 623 | 792,000 |
| 2010/10/05 | 557 | 599 | 555 | 595 | 621,000 |
| 2010/10/04 | 567 | 575 | 550 | 563 | 287,000 |
| 2010/10/01 | 568 | 572 | 561 | 567 | 477,000 |
| 2010/09/30 | 586 | 591 | 570 | 570 | 252,000 |
| 2010/09/29 | 589 | 595 | 587 | 590 | 174,000 |
| 2010/09/28 | 570 | 591 | 570 | 587 | 303,000 |
| 2010/09/27 | 572 | 579 | 571 | 579 | 176,000 |
| 2010/09/24 | 576 | 579 | 566 | 566 | 324,000 |
| 2010/09/22 | 588 | 589 | 578 | 586 | 225,000 |
| 2010/09/21 | 607 | 607 | 582 | 589 | 297,000 |
| 2010/09/17 | 590 | 600 | 586 | 594 | 280,000 |
| 2010/09/16 | 597 | 598 | 580 | 586 | 289,000 |
| 2010/09/15 | 567 | 596 | 566 | 592 | 398,000 |
| 2010/09/14 | 579 | 579 | 567 | 571 | 253,000 |
| 2010/09/13 | 577 | 585 | 571 | 579 | 383,000 |
| 2010/09/10 | 557 | 568 | 557 | 567 | 395,000 |
| 2010/09/09 | 549 | 555 | 546 | 554 | 317,000 |
| 2010/09/08 | 533 | 545 | 528 | 542 | 287,000 |
| 2010/09/07 | 540 | 555 | 540 | 543 | 441,000 |
| 2010/09/06 | 518 | 549 | 517 | 545 | 568,000 |
| 2010/09/03 | 507 | 513 | 499 | 511 | 266,000 |
| 2010/09/02 | 491 | 505 | 488 | 499 | 378,000 |
| 2010/09/01 | 499 | 501 | 472 | 480 | 1,067,000 |
| 2010/08/31 | 520 | 522 | 497 | 497 | 641,000 |
| 2010/08/30 | 542 | 544 | 527 | 531 | 306,000 |
| 2010/08/27 | 510 | 535 | 509 | 532 | 463,000 |
| 2010/08/26 | 514 | 514 | 506 | 511 | 237,000 |
| 2010/08/25 | 518 | 519 | 504 | 506 | 455,000 |
| 2010/08/24 | 525 | 529 | 520 | 523 | 327,000 |
| 2010/08/23 | 523 | 539 | 522 | 532 | 409,000 |
| 2010/08/20 | 534 | 534 | 522 | 526 | 251,000 |
| 2010/08/19 | 535 | 540 | 533 | 538 | 291,000 |
| 2010/08/18 | 544 | 544 | 532 | 534 | 320,000 |
| 2010/08/17 | 527 | 544 | 525 | 537 | 350,000 |
| 2010/08/16 | 538 | 545 | 519 | 540 | 1,094,000 |
| 2010/08/13 | 580 | 583 | 570 | 578 | 515,000 |
| 2010/08/12 | 567 | 589 | 561 | 580 | 404,000 |
| 2010/08/11 | 590 | 593 | 576 | 582 | 273,000 |
| 2010/08/10 | 599 | 611 | 596 | 598 | 303,000 |
| 2010/08/09 | 588 | 595 | 575 | 594 | 215,000 |
| 2010/08/06 | 588 | 599 | 586 | 598 | 141,000 |
| 2010/08/05 | 603 | 606 | 582 | 597 | 174,000 |
| 2010/08/04 | 597 | 599 | 590 | 595 | 190,000 |
| 2010/08/03 | 604 | 611 | 591 | 601 | 281,000 |
| 2010/08/02 | 574 | 605 | 574 | 590 | 429,000 |
| 2010/07/30 | 607 | 607 | 573 | 575 | 289,000 |
| 2010/07/29 | 591 | 613 | 590 | 607 | 437,000 |
| 2010/07/28 | 572 | 593 | 569 | 591 | 337,000 |
| 2010/07/27 | 560 | 564 | 555 | 561 | 296,000 |
| 2010/07/26 | 549 | 564 | 549 | 550 | 342,000 |
| 2010/07/23 | 542 | 546 | 533 | 539 | 458,000 |
| 2010/07/22 | 538 | 540 | 525 | 526 | 522,000 |
| 2010/07/21 | 553 | 553 | 543 | 544 | 183,000 |
| 2010/07/20 | 548 | 554 | 546 | 546 | 216,000 |
| 2010/07/16 | 583 | 583 | 550 | 554 | 503,000 |
| 2010/07/15 | 591 | 593 | 582 | 585 | 177,000 |
| 2010/07/14 | 595 | 604 | 593 | 595 | 327,000 |
| 2010/07/13 | 600 | 600 | 581 | 583 | 445,000 |
| 2010/07/12 | 604 | 609 | 593 | 594 | 199,000 |
| 2010/07/09 | 609 | 609 | 592 | 601 | 373,000 |
| 2010/07/08 | 600 | 608 | 597 | 605 | 244,000 |
| 2010/07/07 | 595 | 596 | 585 | 587 | 212,000 |
| 2010/07/06 | 573 | 593 | 570 | 590 | 249,000 |
| 2010/07/05 | 566 | 590 | 566 | 581 | 337,000 |
| 2010/07/02 | 567 | 578 | 561 | 572 | 290,000 |
| 2010/07/01 | 565 | 572 | 555 | 567 | 381,000 |
| 2010/06/30 | 562 | 568 | 553 | 562 | 557,000 |
| 2010/06/29 | 607 | 614 | 576 | 581 | 758,000 |
| 2010/06/28 | 615 | 620 | 604 | 605 | 255,000 |
| 2010/06/25 | 635 | 635 | 613 | 614 | 513,000 |
| 2010/06/24 | 641 | 648 | 640 | 641 | 221,000 |
| 2010/06/23 | 666 | 666 | 641 | 646 | 586,000 |
| 2010/06/22 | 677 | 684 | 671 | 676 | 309,000 |
| 2010/06/21 | 677 | 690 | 675 | 687 | 227,000 |
| 2010/06/18 | 681 | 682 | 674 | 675 | 130,000 |
| 2010/06/17 | 680 | 686 | 675 | 684 | 212,000 |
| 2010/06/16 | 685 | 688 | 679 | 684 | 296,000 |
| 2010/06/15 | 675 | 680 | 673 | 677 | 178,000 |
| 2010/06/14 | 670 | 678 | 667 | 675 | 286,000 |
| 2010/06/11 | 654 | 662 | 645 | 660 | 277,000 |
| 2010/06/10 | 642 | 644 | 631 | 640 | 142,000 |
| 2010/06/09 | 649 | 651 | 638 | 642 | 293,000 |
| 2010/06/08 | 640 | 658 | 638 | 649 | 296,000 |
| 2010/06/07 | 651 | 651 | 638 | 646 | 334,000 |
| 2010/06/04 | 656 | 672 | 652 | 670 | 354,000 |
| 2010/06/03 | 647 | 656 | 647 | 656 | 179,000 |
| 2010/06/02 | 640 | 652 | 634 | 637 | 279,000 |
| 2010/06/01 | 652 | 656 | 644 | 645 | 264,000 |
| 2010/05/31 | 653 | 676 | 653 | 661 | 568,000 |
| 2010/05/28 | 648 | 653 | 635 | 646 | 355,000 |
| 2010/05/27 | 621 | 639 | 615 | 638 | 528,000 |
| 2010/05/26 | 632 | 645 | 615 | 623 | 786,000 |
| 2010/05/25 | 638 | 653 | 625 | 631 | 625,000 |
| 2010/05/24 | 618 | 640 | 611 | 637 | 532,000 |
| 2010/05/21 | 620 | 620 | 605 | 614 | 563,000 |
| 2010/05/20 | 638 | 649 | 633 | 635 | 323,000 |
| 2010/05/19 | 640 | 653 | 621 | 648 | 594,000 |
| 2010/05/18 | 646 | 659 | 643 | 650 | 722,000 |
| 2010/05/17 | 634 | 638 | 621 | 636 | 735,000 |
| 2010/05/14 | 658 | 662 | 647 | 653 | 444,000 |
| 2010/05/13 | 657 | 661 | 651 | 659 | 296,000 |
| 2010/05/12 | 643 | 663 | 640 | 647 | 367,000 |
| 2010/05/11 | 674 | 677 | 633 | 638 | 861,000 |
| 2010/05/10 | 645 | 669 | 645 | 668 | 550,000 |
| 2010/05/07 | 611 | 661 | 611 | 645 | 1,048,000 |
| 2010/05/06 | 674 | 680 | 640 | 648 | 1,336,000 |
| 2010/04/30 | 704 | 710 | 690 | 694 | 455,000 |
| 2010/04/28 | 702 | 707 | 694 | 697 | 476,000 |
| 2010/04/27 | 717 | 725 | 711 | 717 | 354,000 |
| 2010/04/26 | 711 | 722 | 710 | 718 | 325,000 |
| 2010/04/23 | 702 | 715 | 702 | 705 | 372,000 |
| 2010/04/22 | 720 | 720 | 703 | 709 | 376,000 |
| 2010/04/21 | 701 | 722 | 698 | 720 | 620,000 |
| 2010/04/20 | 705 | 710 | 689 | 691 | 494,000 |
| 2010/04/19 | 711 | 719 | 698 | 699 | 528,000 |
| 2010/04/16 | 739 | 739 | 714 | 720 | 618,000 |
| 2010/04/15 | 737 | 741 | 730 | 739 | 396,000 |
| 2010/04/14 | 743 | 745 | 725 | 727 | 682,000 |
| 2010/04/13 | 755 | 755 | 721 | 733 | 1,083,000 |
| 2010/04/12 | 780 | 786 | 757 | 758 | 646,000 |
| 2010/04/09 | 766 | 786 | 766 | 773 | 680,000 |
| 2010/04/08 | 770 | 776 | 764 | 773 | 693,000 |
| 2010/04/07 | 751 | 779 | 749 | 776 | 1,106,000 |
| 2010/04/06 | 738 | 758 | 737 | 754 | 951,000 |
| 2010/04/05 | 742 | 742 | 732 | 736 | 300,000 |
| 2010/04/02 | 745 | 745 | 734 | 737 | 476,000 |
| 2010/04/01 | 732 | 745 | 724 | 741 | 784,000 |
| 2010/03/31 | 732 | 739 | 724 | 730 | 1,058,000 |
| 2010/03/30 | 716 | 729 | 707 | 727 | 972,000 |
| 2010/03/29 | 692 | 703 | 688 | 701 | 513,000 |
| 2010/03/26 | 678 | 690 | 675 | 686 | 508,000 |
| 2010/03/25 | 670 | 677 | 666 | 672 | 341,000 |
| 2010/03/24 | 690 | 690 | 663 | 673 | 687,000 |
| 2010/03/23 | 704 | 706 | 678 | 685 | 748,000 |
| 2010/03/19 | 712 | 729 | 707 | 716 | 659,000 |
| 2010/03/18 | 722 | 722 | 710 | 713 | 310,000 |
| 2010/03/17 | 699 | 724 | 698 | 723 | 558,000 |
| 2010/03/16 | 704 | 713 | 695 | 702 | 326,000 |
| 2010/03/15 | 693 | 706 | 692 | 703 | 519,000 |
| 2010/03/12 | 691 | 692 | 678 | 689 | 472,000 |
| 2010/03/11 | 667 | 690 | 666 | 690 | 552,000 |
| 2010/03/10 | 658 | 665 | 656 | 660 | 225,000 |
| 2010/03/09 | 668 | 668 | 659 | 663 | 113,000 |
| 2010/03/08 | 678 | 679 | 662 | 668 | 257,000 |
| 2010/03/05 | 644 | 661 | 642 | 658 | 311,000 |
| 2010/03/04 | 634 | 640 | 631 | 637 | 458,000 |
| 2010/03/03 | 639 | 646 | 634 | 642 | 244,000 |
| 2010/03/02 | 634 | 640 | 632 | 636 | 384,000 |
| 2010/03/01 | 632 | 639 | 626 | 631 | 340,000 |
| 2010/02/26 | 650 | 650 | 627 | 631 | 792,000 |
| 2010/02/25 | 684 | 684 | 651 | 654 | 815,000 |
| 2010/02/24 | 659 | 685 | 657 | 684 | 905,000 |
| 2010/02/23 | 653 | 669 | 651 | 667 | 474,000 |
| 2010/02/22 | 651 | 658 | 648 | 655 | 392,000 |
| 2010/02/19 | 646 | 656 | 642 | 643 | 284,000 |
| 2010/02/18 | 651 | 656 | 644 | 651 | 389,000 |
| 2010/02/17 | 651 | 656 | 644 | 650 | 262,000 |
| 2010/02/16 | 654 | 659 | 641 | 645 | 543,000 |
| 2010/02/15 | 631 | 645 | 628 | 644 | 1,074,000 |
| 2010/02/12 | 610 | 610 | 596 | 610 | 326,000 |
| 2010/02/10 | 607 | 617 | 601 | 605 | 255,000 |
| 2010/02/09 | 599 | 605 | 594 | 602 | 326,000 |
| 2010/02/08 | 606 | 623 | 600 | 605 | 424,000 |
| 2010/02/05 | 611 | 612 | 603 | 607 | 412,000 |
| 2010/02/04 | 630 | 644 | 622 | 631 | 577,000 |
| 2010/02/03 | 612 | 633 | 610 | 620 | 492,000 |
| 2010/02/02 | 600 | 605 | 594 | 603 | 470,000 |
| 2010/02/01 | 618 | 621 | 589 | 592 | 625,000 |
| 2010/01/29 | 606 | 626 | 604 | 623 | 374,000 |
| 2010/01/28 | 614 | 617 | 608 | 610 | 347,000 |
| 2010/01/27 | 625 | 633 | 609 | 609 | 369,000 |
| 2010/01/26 | 620 | 632 | 618 | 626 | 658,000 |
| 2010/01/25 | 622 | 626 | 612 | 616 | 783,000 |
| 2010/01/22 | 650 | 655 | 638 | 642 | 398,000 |
| 2010/01/21 | 667 | 669 | 656 | 665 | 642,000 |
| 2010/01/20 | 642 | 677 | 637 | 677 | 1,352,000 |
| 2010/01/19 | 630 | 640 | 626 | 634 | 522,000 |
| 2010/01/18 | 625 | 631 | 620 | 629 | 355,000 |
| 2010/01/15 | 631 | 635 | 623 | 629 | 517,000 |
| 2010/01/14 | 626 | 648 | 626 | 631 | 516,000 |
| 2010/01/13 | 645 | 648 | 623 | 624 | 757,000 |
| 2010/01/12 | 657 | 664 | 641 | 649 | 663,000 |
| 2010/01/08 | 663 | 679 | 651 | 658 | 800,000 |
| 2010/01/07 | 687 | 690 | 660 | 663 | 823,000 |
| 2010/01/06 | 700 | 708 | 687 | 689 | 254,000 |
| 2010/01/05 | 695 | 708 | 692 | 698 | 260,000 |
| 2010/01/04 | 691 | 698 | 688 | 689 | 174,000 |