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 |
---|---|---|---|---|---|
2011/12/30 | 284 | 291 | 282 | 283 | 181,000 |
2011/12/29 | 275 | 284 | 272 | 284 | 151,000 |
2011/12/28 | 282 | 282 | 275 | 275 | 102,000 |
2011/12/27 | 273 | 279 | 273 | 279 | 119,000 |
2011/12/26 | 269 | 276 | 269 | 276 | 263,000 |
2011/12/22 | 275 | 276 | 268 | 268 | 276,000 |
2011/12/21 | 283 | 284 | 269 | 274 | 398,000 |
2011/12/20 | 276 | 279 | 276 | 278 | 217,000 |
2011/12/19 | 289 | 289 | 275 | 276 | 355,000 |
2011/12/16 | 301 | 303 | 288 | 290 | 299,000 |
2011/12/15 | 309 | 309 | 300 | 301 | 232,000 |
2011/12/14 | 311 | 313 | 309 | 310 | 88,000 |
2011/12/13 | 308 | 315 | 307 | 312 | 103,000 |
2011/12/12 | 314 | 315 | 311 | 312 | 156,000 |
2011/12/09 | 320 | 320 | 304 | 309 | 551,000 |
2011/12/08 | 324 | 326 | 320 | 323 | 141,000 |
2011/12/07 | 316 | 323 | 316 | 323 | 137,000 |
2011/12/06 | 321 | 321 | 310 | 312 | 183,000 |
2011/12/05 | 320 | 320 | 315 | 320 | 169,000 |
2011/12/02 | 325 | 325 | 317 | 318 | 214,000 |
2011/12/01 | 315 | 322 | 312 | 321 | 448,000 |
2011/11/30 | 305 | 308 | 302 | 307 | 266,000 |
2011/11/29 | 305 | 310 | 303 | 305 | 433,000 |
2011/11/28 | 298 | 306 | 297 | 304 | 315,000 |
2011/11/25 | 292 | 297 | 292 | 293 | 119,000 |
2011/11/24 | 290 | 294 | 286 | 292 | 222,000 |
2011/11/22 | 288 | 297 | 286 | 297 | 342,000 |
2011/11/21 | 293 | 299 | 290 | 291 | 245,000 |
2011/11/18 | 290 | 301 | 288 | 297 | 484,000 |
2011/11/17 | 295 | 296 | 286 | 293 | 898,000 |
2011/11/16 | 314 | 318 | 288 | 290 | 1,933,000 |
2011/11/15 | 322 | 327 | 315 | 320 | 1,608,000 |
2011/11/14 | 377 | 378 | 372 | 377 | 104,000 |
2011/11/11 | 370 | 371 | 365 | 369 | 62,000 |
2011/11/10 | 369 | 372 | 363 | 368 | 76,000 |
2011/11/09 | 385 | 386 | 374 | 377 | 173,000 |
2011/11/08 | 384 | 386 | 379 | 382 | 113,000 |
2011/11/07 | 384 | 390 | 381 | 390 | 80,000 |
2011/11/04 | 387 | 392 | 374 | 384 | 101,000 |
2011/11/02 | 386 | 390 | 381 | 385 | 123,000 |
2011/11/01 | 391 | 405 | 388 | 397 | 221,000 |
2011/10/31 | 396 | 401 | 391 | 391 | 262,000 |
2011/10/28 | 403 | 407 | 392 | 394 | 194,000 |
2011/10/27 | 386 | 388 | 375 | 388 | 175,000 |
2011/10/26 | 388 | 389 | 376 | 385 | 88,000 |
2011/10/25 | 394 | 404 | 387 | 394 | 209,000 |
2011/10/24 | 373 | 383 | 372 | 382 | 105,000 |
2011/10/21 | 375 | 375 | 365 | 371 | 97,000 |
2011/10/20 | 370 | 374 | 367 | 374 | 95,000 |
2011/10/19 | 403 | 403 | 371 | 376 | 209,000 |
2011/10/18 | 404 | 404 | 396 | 397 | 73,000 |
2011/10/17 | 407 | 413 | 404 | 408 | 124,000 |
2011/10/14 | 404 | 405 | 397 | 399 | 148,000 |
2011/10/13 | 389 | 408 | 389 | 407 | 288,000 |
2011/10/12 | 367 | 386 | 367 | 382 | 196,000 |
2011/10/11 | 368 | 372 | 368 | 371 | 115,000 |
2011/10/07 | 357 | 364 | 356 | 358 | 163,000 |
2011/10/06 | 331 | 350 | 331 | 350 | 178,000 |
2011/10/05 | 351 | 353 | 331 | 331 | 134,000 |
2011/10/04 | 351 | 356 | 347 | 353 | 147,000 |
2011/10/03 | 377 | 378 | 359 | 359 | 123,000 |
2011/09/30 | 389 | 391 | 377 | 380 | 136,000 |
2011/09/29 | 380 | 387 | 373 | 387 | 137,000 |
2011/09/28 | 379 | 389 | 379 | 384 | 145,000 |
2011/09/27 | 371 | 377 | 369 | 375 | 138,000 |
2011/09/26 | 380 | 383 | 361 | 364 | 204,000 |
2011/09/22 | 393 | 393 | 377 | 379 | 305,000 |
2011/09/21 | 398 | 400 | 394 | 394 | 135,000 |
2011/09/20 | 408 | 408 | 400 | 401 | 156,000 |
2011/09/16 | 400 | 413 | 397 | 408 | 285,000 |
2011/09/15 | 392 | 399 | 392 | 394 | 116,000 |
2011/09/14 | 400 | 402 | 386 | 387 | 215,000 |
2011/09/13 | 395 | 403 | 387 | 400 | 415,000 |
2011/09/12 | 398 | 404 | 391 | 394 | 302,000 |
2011/09/09 | 426 | 426 | 402 | 403 | 616,000 |
2011/09/08 | 443 | 446 | 433 | 434 | 218,000 |
2011/09/07 | 430 | 437 | 430 | 437 | 114,000 |
2011/09/06 | 440 | 445 | 423 | 426 | 216,000 |
2011/09/05 | 464 | 464 | 438 | 440 | 283,000 |
2011/09/02 | 473 | 473 | 467 | 470 | 96,000 |
2011/09/01 | 480 | 480 | 474 | 477 | 165,000 |
2011/08/31 | 483 | 483 | 475 | 479 | 193,000 |
2011/08/30 | 489 | 489 | 477 | 479 | 283,000 |
2011/08/29 | 478 | 491 | 476 | 489 | 84,000 |
2011/08/26 | 479 | 482 | 472 | 481 | 120,000 |
2011/08/25 | 465 | 487 | 465 | 477 | 180,000 |
2011/08/24 | 467 | 469 | 453 | 462 | 275,000 |
2011/08/23 | 443 | 463 | 441 | 456 | 159,000 |
2011/08/22 | 447 | 452 | 443 | 445 | 142,000 |
2011/08/19 | 457 | 462 | 450 | 452 | 207,000 |
2011/08/18 | 484 | 485 | 467 | 467 | 183,000 |
2011/08/17 | 490 | 492 | 483 | 485 | 130,000 |
2011/08/16 | 490 | 491 | 482 | 486 | 103,000 |
2011/08/15 | 483 | 500 | 465 | 483 | 435,000 |
2011/08/12 | 502 | 502 | 488 | 489 | 245,000 |
2011/08/11 | 471 | 495 | 469 | 488 | 132,000 |
2011/08/10 | 491 | 495 | 480 | 484 | 192,000 |
2011/08/09 | 455 | 480 | 445 | 478 | 284,000 |
2011/08/08 | 489 | 494 | 474 | 474 | 255,000 |
2011/08/05 | 501 | 502 | 496 | 502 | 205,000 |
2011/08/04 | 513 | 525 | 510 | 519 | 101,000 |
2011/08/03 | 523 | 523 | 510 | 512 | 182,000 |
2011/08/02 | 530 | 532 | 526 | 530 | 111,000 |
2011/08/01 | 525 | 543 | 525 | 539 | 161,000 |
2011/07/29 | 520 | 533 | 519 | 532 | 267,000 |
2011/07/28 | 524 | 525 | 516 | 518 | 181,000 |
2011/07/27 | 531 | 536 | 524 | 532 | 166,000 |
2011/07/26 | 544 | 544 | 535 | 537 | 123,000 |
2011/07/25 | 538 | 542 | 534 | 540 | 147,000 |
2011/07/22 | 535 | 538 | 532 | 537 | 140,000 |
2011/07/21 | 530 | 534 | 528 | 530 | 92,000 |
2011/07/20 | 537 | 541 | 526 | 529 | 241,000 |
2011/07/19 | 536 | 536 | 528 | 529 | 264,000 |
2011/07/15 | 540 | 545 | 537 | 539 | 331,000 |
2011/07/14 | 558 | 560 | 540 | 540 | 431,000 |
2011/07/13 | 558 | 560 | 550 | 555 | 247,000 |
2011/07/12 | 566 | 566 | 559 | 559 | 326,000 |
2011/07/11 | 574 | 578 | 570 | 576 | 158,000 |
2011/07/08 | 572 | 580 | 570 | 579 | 294,000 |
2011/07/07 | 566 | 574 | 565 | 571 | 215,000 |
2011/07/06 | 566 | 567 | 556 | 566 | 174,000 |
2011/07/05 | 573 | 573 | 565 | 566 | 115,000 |
2011/07/04 | 580 | 580 | 570 | 571 | 281,000 |
2011/07/01 | 595 | 596 | 575 | 576 | 257,000 |
2011/06/30 | 564 | 586 | 563 | 585 | 290,000 |
2011/06/29 | 568 | 570 | 564 | 569 | 152,000 |
2011/06/28 | 571 | 571 | 564 | 565 | 112,000 |
2011/06/27 | 557 | 567 | 552 | 564 | 230,000 |
2011/06/24 | 556 | 563 | 554 | 561 | 127,000 |
2011/06/23 | 565 | 566 | 554 | 557 | 212,000 |
2011/06/22 | 572 | 577 | 567 | 572 | 304,000 |
2011/06/21 | 571 | 574 | 557 | 564 | 437,000 |
2011/06/20 | 545 | 577 | 545 | 564 | 993,000 |
2011/06/17 | 541 | 552 | 540 | 551 | 645,000 |
2011/06/16 | 508 | 547 | 507 | 540 | 802,000 |
2011/06/15 | 501 | 509 | 497 | 509 | 345,000 |
2011/06/14 | 485 | 497 | 485 | 494 | 239,000 |
2011/06/13 | 487 | 487 | 482 | 485 | 265,000 |
2011/06/10 | 490 | 495 | 488 | 490 | 566,000 |
2011/06/09 | 497 | 497 | 488 | 492 | 199,000 |
2011/06/08 | 492 | 501 | 492 | 501 | 147,000 |
2011/06/07 | 489 | 498 | 482 | 496 | 428,000 |
2011/06/06 | 500 | 503 | 490 | 491 | 263,000 |
2011/06/03 | 497 | 515 | 497 | 499 | 377,000 |
2011/06/02 | 500 | 502 | 492 | 500 | 270,000 |
2011/06/01 | 503 | 504 | 495 | 502 | 256,000 |
2011/05/31 | 502 | 506 | 502 | 502 | 215,000 |
2011/05/30 | 501 | 509 | 501 | 502 | 259,000 |
2011/05/27 | 497 | 503 | 492 | 498 | 248,000 |
2011/05/26 | 494 | 498 | 492 | 496 | 220,000 |
2011/05/25 | 500 | 501 | 485 | 491 | 388,000 |
2011/05/24 | 501 | 508 | 499 | 501 | 414,000 |
2011/05/23 | 513 | 514 | 505 | 507 | 277,000 |
2011/05/20 | 525 | 532 | 525 | 525 | 395,000 |
2011/05/19 | 530 | 531 | 516 | 519 | 305,000 |
2011/05/18 | 511 | 524 | 511 | 521 | 474,000 |
2011/05/17 | 531 | 532 | 507 | 515 | 881,000 |
2011/05/16 | 536 | 536 | 508 | 530 | 1,701,000 |
2011/05/13 | 610 | 613 | 594 | 596 | 191,000 |
2011/05/12 | 608 | 615 | 605 | 605 | 85,000 |
2011/05/11 | 620 | 623 | 614 | 615 | 113,000 |
2011/05/10 | 610 | 623 | 609 | 621 | 88,000 |
2011/05/09 | 615 | 615 | 607 | 610 | 53,000 |
2011/05/06 | 614 | 615 | 604 | 610 | 207,000 |
2011/05/02 | 619 | 629 | 615 | 627 | 165,000 |
2011/04/28 | 611 | 617 | 611 | 617 | 127,000 |
2011/04/27 | 605 | 608 | 600 | 607 | 110,000 |
2011/04/26 | 605 | 605 | 600 | 604 | 62,000 |
2011/04/25 | 609 | 619 | 603 | 605 | 130,000 |
2011/04/22 | 598 | 608 | 593 | 605 | 140,000 |
2011/04/21 | 602 | 608 | 601 | 604 | 101,000 |
2011/04/20 | 598 | 605 | 598 | 601 | 126,000 |
2011/04/19 | 590 | 598 | 587 | 588 | 95,000 |
2011/04/18 | 601 | 601 | 596 | 596 | 103,000 |
2011/04/15 | 601 | 607 | 600 | 600 | 205,000 |
2011/04/14 | 584 | 599 | 583 | 597 | 237,000 |
2011/04/13 | 565 | 587 | 564 | 581 | 193,000 |
2011/04/12 | 584 | 585 | 568 | 571 | 205,000 |
2011/04/11 | 587 | 596 | 587 | 591 | 182,000 |
2011/04/08 | 576 | 597 | 571 | 586 | 168,000 |
2011/04/07 | 591 | 595 | 575 | 575 | 174,000 |
2011/04/06 | 597 | 597 | 581 | 582 | 224,000 |
2011/04/05 | 608 | 608 | 590 | 593 | 162,000 |
2011/04/04 | 616 | 628 | 606 | 612 | 161,000 |
2011/04/01 | 633 | 636 | 618 | 620 | 273,000 |
2011/03/31 | 619 | 625 | 610 | 618 | 292,000 |
2011/03/30 | 589 | 618 | 589 | 611 | 290,000 |
2011/03/29 | 568 | 582 | 560 | 581 | 426,000 |
2011/03/28 | 575 | 576 | 566 | 570 | 249,000 |
2011/03/25 | 590 | 592 | 566 | 575 | 384,000 |
2011/03/24 | 590 | 594 | 576 | 580 | 336,000 |
2011/03/23 | 609 | 613 | 590 | 592 | 347,000 |
2011/03/22 | 595 | 609 | 585 | 603 | 402,000 |
2011/03/18 | 565 | 588 | 565 | 578 | 386,000 |
2011/03/17 | 536 | 580 | 535 | 562 | 438,000 |
2011/03/16 | 554 | 576 | 540 | 561 | 561,000 |
2011/03/15 | 559 | 567 | 479 | 539 | 976,000 |
2011/03/14 | 553 | 598 | 553 | 579 | 648,000 |
2011/03/11 | 642 | 644 | 633 | 633 | 378,000 |
2011/03/10 | 657 | 659 | 650 | 652 | 185,000 |
2011/03/09 | 675 | 675 | 663 | 663 | 163,000 |
2011/03/08 | 671 | 675 | 665 | 667 | 198,000 |
2011/03/07 | 684 | 684 | 668 | 672 | 210,000 |
2011/03/04 | 696 | 698 | 683 | 684 | 205,000 |
2011/03/03 | 683 | 687 | 677 | 686 | 228,000 |
2011/03/02 | 685 | 695 | 682 | 685 | 240,000 |
2011/03/01 | 700 | 703 | 691 | 696 | 284,000 |
2011/02/28 | 673 | 699 | 668 | 695 | 336,000 |
2011/02/25 | 678 | 683 | 672 | 683 | 205,000 |
2011/02/24 | 700 | 700 | 672 | 672 | 449,000 |
2011/02/23 | 701 | 712 | 696 | 700 | 287,000 |
2011/02/22 | 717 | 717 | 696 | 701 | 321,000 |
2011/02/21 | 695 | 723 | 691 | 720 | 944,000 |
2011/02/18 | 693 | 694 | 682 | 688 | 337,000 |
2011/02/17 | 696 | 700 | 690 | 694 | 312,000 |
2011/02/16 | 705 | 709 | 696 | 696 | 248,000 |
2011/02/15 | 709 | 713 | 704 | 708 | 266,000 |
2011/02/14 | 703 | 711 | 701 | 709 | 222,000 |
2011/02/10 | 704 | 711 | 701 | 702 | 264,000 |
2011/02/09 | 726 | 726 | 700 | 705 | 511,000 |
2011/02/08 | 738 | 740 | 718 | 719 | 452,000 |
2011/02/07 | 732 | 739 | 731 | 737 | 329,000 |
2011/02/04 | 725 | 731 | 725 | 731 | 291,000 |
2011/02/03 | 725 | 725 | 718 | 725 | 399,000 |
2011/02/02 | 709 | 722 | 707 | 720 | 373,000 |
2011/02/01 | 706 | 708 | 696 | 702 | 289,000 |
2011/01/31 | 699 | 707 | 693 | 699 | 327,000 |
2011/01/28 | 723 | 723 | 703 | 707 | 299,000 |
2011/01/27 | 730 | 730 | 716 | 721 | 391,000 |
2011/01/26 | 723 | 735 | 716 | 726 | 445,000 |
2011/01/25 | 711 | 726 | 707 | 724 | 563,000 |
2011/01/24 | 707 | 709 | 696 | 709 | 368,000 |
2011/01/21 | 718 | 721 | 686 | 689 | 617,000 |
2011/01/20 | 725 | 732 | 713 | 722 | 787,000 |
2011/01/19 | 706 | 720 | 706 | 719 | 372,000 |
2011/01/18 | 706 | 713 | 701 | 708 | 260,000 |
2011/01/17 | 701 | 711 | 698 | 705 | 295,000 |
2011/01/14 | 702 | 709 | 697 | 701 | 358,000 |
2011/01/13 | 710 | 713 | 703 | 707 | 607,000 |
2011/01/12 | 718 | 720 | 689 | 695 | 904,000 |
2011/01/11 | 689 | 695 | 683 | 693 | 267,000 |
2011/01/07 | 696 | 696 | 686 | 689 | 341,000 |
2011/01/06 | 678 | 697 | 673 | 695 | 932,000 |
2011/01/05 | 662 | 672 | 657 | 669 | 456,000 |
2011/01/04 | 662 | 667 | 653 | 664 | 584,000 |