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 |
---|---|---|---|---|---|
2012/12/28 | 186 | 188 | 181 | 184 | 935,000 |
2012/12/27 | 184 | 199 | 182 | 187 | 3,117,000 |
2012/12/26 | 177 | 184 | 176 | 182 | 1,081,000 |
2012/12/25 | 182 | 183 | 177 | 177 | 762,000 |
2012/12/21 | 187 | 187 | 177 | 179 | 1,107,000 |
2012/12/20 | 181 | 185 | 179 | 183 | 1,400,000 |
2012/12/19 | 175 | 187 | 171 | 185 | 2,809,000 |
2012/12/18 | 182 | 185 | 171 | 173 | 1,943,000 |
2012/12/17 | 181 | 188 | 178 | 182 | 2,065,000 |
2012/12/14 | 181 | 182 | 177 | 178 | 1,646,000 |
2012/12/13 | 182 | 185 | 178 | 181 | 2,907,000 |
2012/12/12 | 166 | 181 | 165 | 179 | 3,147,000 |
2012/12/11 | 163 | 170 | 161 | 165 | 1,740,000 |
2012/12/10 | 162 | 178 | 160 | 169 | 4,393,000 |
2012/12/07 | 163 | 163 | 154 | 156 | 1,362,000 |
2012/12/06 | 164 | 165 | 157 | 163 | 3,340,000 |
2012/12/05 | 140 | 159 | 139 | 158 | 2,925,000 |
2012/12/04 | 142 | 142 | 139 | 139 | 275,000 |
2012/12/03 | 142 | 143 | 140 | 141 | 481,000 |
2012/11/30 | 144 | 145 | 137 | 141 | 1,597,000 |
2012/11/29 | 134 | 147 | 133 | 141 | 1,072,000 |
2012/11/28 | 140 | 140 | 134 | 134 | 714,000 |
2012/11/27 | 148 | 148 | 141 | 142 | 662,000 |
2012/11/26 | 150 | 153 | 146 | 148 | 934,000 |
2012/11/22 | 148 | 150 | 145 | 148 | 2,186,000 |
2012/11/21 | 129 | 141 | 128 | 141 | 1,927,000 |
2012/11/20 | 128 | 129 | 126 | 128 | 237,000 |
2012/11/19 | 127 | 129 | 126 | 126 | 184,000 |
2012/11/16 | 127 | 127 | 124 | 125 | 319,000 |
2012/11/15 | 120 | 127 | 116 | 125 | 636,000 |
2012/11/14 | 118 | 120 | 116 | 119 | 285,000 |
2012/11/13 | 123 | 124 | 118 | 118 | 295,000 |
2012/11/12 | 124 | 125 | 123 | 123 | 82,000 |
2012/11/09 | 126 | 126 | 125 | 125 | 104,000 |
2012/11/08 | 124 | 127 | 123 | 127 | 203,000 |
2012/11/07 | 126 | 128 | 125 | 127 | 127,000 |
2012/11/06 | 128 | 128 | 125 | 126 | 243,000 |
2012/11/05 | 128 | 128 | 126 | 128 | 89,000 |
2012/11/02 | 129 | 130 | 127 | 128 | 211,000 |
2012/11/01 | 127 | 128 | 126 | 128 | 141,000 |
2012/10/31 | 127 | 129 | 126 | 126 | 206,000 |
2012/10/30 | 127 | 129 | 125 | 127 | 387,000 |
2012/10/29 | 125 | 128 | 125 | 128 | 241,000 |
2012/10/26 | 124 | 127 | 124 | 126 | 341,000 |
2012/10/25 | 125 | 126 | 124 | 125 | 197,000 |
2012/10/24 | 124 | 127 | 124 | 124 | 299,000 |
2012/10/23 | 127 | 129 | 125 | 126 | 247,000 |
2012/10/22 | 124 | 129 | 123 | 127 | 323,000 |
2012/10/19 | 127 | 129 | 126 | 127 | 296,000 |
2012/10/18 | 124 | 130 | 124 | 128 | 521,000 |
2012/10/17 | 129 | 129 | 122 | 123 | 634,000 |
2012/10/16 | 125 | 129 | 125 | 127 | 527,000 |
2012/10/15 | 122 | 126 | 121 | 125 | 509,000 |
2012/10/12 | 121 | 124 | 120 | 122 | 674,000 |
2012/10/11 | 115 | 119 | 113 | 117 | 522,000 |
2012/10/10 | 113 | 116 | 112 | 115 | 608,000 |
2012/10/09 | 123 | 124 | 116 | 116 | 1,127,000 |
2012/10/05 | 126 | 128 | 123 | 125 | 446,000 |
2012/10/04 | 125 | 128 | 121 | 125 | 805,000 |
2012/10/03 | 125 | 126 | 122 | 124 | 532,000 |
2012/10/02 | 127 | 128 | 122 | 125 | 883,000 |
2012/10/01 | 122 | 128 | 121 | 128 | 1,385,000 |
2012/09/28 | 126 | 130 | 125 | 125 | 1,338,000 |
2012/09/27 | 127 | 128 | 121 | 127 | 1,851,000 |
2012/09/26 | 131 | 133 | 126 | 126 | 1,884,000 |
2012/09/25 | 135 | 136 | 132 | 133 | 1,342,000 |
2012/09/24 | 141 | 141 | 131 | 133 | 1,970,000 |
2012/09/21 | 145 | 145 | 139 | 142 | 1,614,000 |
2012/09/20 | 151 | 152 | 147 | 147 | 1,006,000 |
2012/09/19 | 153 | 156 | 148 | 152 | 1,765,000 |
2012/09/18 | 139 | 153 | 139 | 153 | 4,725,000 |
2012/09/14 | 179 | 185 | 178 | 181 | 580,000 |
2012/09/13 | 176 | 180 | 176 | 178 | 208,000 |
2012/09/12 | 177 | 181 | 177 | 178 | 211,000 |
2012/09/11 | 178 | 179 | 176 | 176 | 165,000 |
2012/09/10 | 180 | 182 | 178 | 179 | 343,000 |
2012/09/07 | 176 | 178 | 175 | 177 | 429,000 |
2012/09/06 | 174 | 175 | 169 | 171 | 384,000 |
2012/09/05 | 185 | 185 | 173 | 174 | 656,000 |
2012/09/04 | 189 | 191 | 182 | 185 | 617,000 |
2012/09/03 | 197 | 199 | 192 | 192 | 322,000 |
2012/08/31 | 196 | 198 | 195 | 196 | 198,000 |
2012/08/30 | 205 | 205 | 196 | 200 | 328,000 |
2012/08/29 | 207 | 207 | 200 | 204 | 392,000 |
2012/08/28 | 220 | 220 | 207 | 209 | 401,000 |
2012/08/27 | 223 | 223 | 218 | 218 | 252,000 |
2012/08/24 | 224 | 225 | 222 | 223 | 119,000 |
2012/08/23 | 229 | 230 | 227 | 227 | 118,000 |
2012/08/22 | 233 | 234 | 230 | 233 | 120,000 |
2012/08/21 | 234 | 234 | 227 | 233 | 193,000 |
2012/08/20 | 232 | 238 | 232 | 233 | 92,000 |
2012/08/17 | 229 | 232 | 226 | 232 | 101,000 |
2012/08/16 | 221 | 227 | 221 | 225 | 120,000 |
2012/08/15 | 222 | 223 | 221 | 221 | 67,000 |
2012/08/14 | 222 | 223 | 220 | 222 | 207,000 |
2012/08/13 | 225 | 225 | 216 | 221 | 261,000 |
2012/08/10 | 232 | 233 | 227 | 228 | 95,000 |
2012/08/09 | 230 | 232 | 229 | 232 | 51,000 |
2012/08/08 | 237 | 239 | 220 | 229 | 224,000 |
2012/08/07 | 233 | 235 | 229 | 235 | 39,000 |
2012/08/06 | 234 | 235 | 232 | 234 | 71,000 |
2012/08/03 | 225 | 233 | 222 | 231 | 112,000 |
2012/08/02 | 234 | 234 | 226 | 226 | 120,000 |
2012/08/01 | 233 | 235 | 232 | 233 | 65,000 |
2012/07/31 | 236 | 242 | 232 | 240 | 101,000 |
2012/07/30 | 228 | 236 | 226 | 236 | 210,000 |
2012/07/27 | 227 | 227 | 220 | 225 | 244,000 |
2012/07/26 | 223 | 224 | 219 | 220 | 266,000 |
2012/07/25 | 223 | 229 | 220 | 220 | 130,000 |
2012/07/24 | 225 | 228 | 221 | 225 | 89,000 |
2012/07/23 | 233 | 234 | 226 | 226 | 117,000 |
2012/07/20 | 240 | 241 | 231 | 234 | 135,000 |
2012/07/19 | 240 | 244 | 238 | 244 | 90,000 |
2012/07/18 | 241 | 241 | 237 | 237 | 55,000 |
2012/07/17 | 246 | 247 | 236 | 237 | 131,000 |
2012/07/13 | 240 | 247 | 240 | 246 | 126,000 |
2012/07/12 | 252 | 252 | 240 | 240 | 172,000 |
2012/07/11 | 251 | 253 | 248 | 249 | 164,000 |
2012/07/10 | 256 | 259 | 251 | 251 | 148,000 |
2012/07/09 | 270 | 271 | 257 | 258 | 197,000 |
2012/07/06 | 268 | 270 | 263 | 270 | 159,000 |
2012/07/05 | 270 | 277 | 267 | 269 | 378,000 |
2012/07/04 | 258 | 269 | 257 | 269 | 303,000 |
2012/07/03 | 259 | 259 | 253 | 255 | 144,000 |
2012/07/02 | 260 | 260 | 255 | 256 | 177,000 |
2012/06/29 | 248 | 252 | 246 | 251 | 188,000 |
2012/06/28 | 253 | 253 | 250 | 251 | 112,000 |
2012/06/27 | 245 | 250 | 243 | 250 | 79,000 |
2012/06/26 | 247 | 248 | 243 | 245 | 160,000 |
2012/06/25 | 259 | 259 | 251 | 251 | 114,000 |
2012/06/22 | 251 | 257 | 251 | 257 | 84,000 |
2012/06/21 | 254 | 258 | 251 | 256 | 248,000 |
2012/06/20 | 250 | 253 | 249 | 252 | 123,000 |
2012/06/19 | 252 | 253 | 244 | 245 | 213,000 |
2012/06/18 | 251 | 253 | 247 | 251 | 239,000 |
2012/06/15 | 242 | 247 | 241 | 247 | 166,000 |
2012/06/14 | 244 | 245 | 240 | 240 | 80,000 |
2012/06/13 | 248 | 248 | 244 | 245 | 57,000 |
2012/06/12 | 241 | 247 | 240 | 245 | 76,000 |
2012/06/11 | 244 | 248 | 241 | 247 | 131,000 |
2012/06/08 | 241 | 241 | 234 | 241 | 260,000 |
2012/06/07 | 240 | 241 | 235 | 240 | 193,000 |
2012/06/06 | 232 | 243 | 230 | 232 | 346,000 |
2012/06/05 | 216 | 230 | 216 | 229 | 255,000 |
2012/06/04 | 216 | 220 | 214 | 215 | 441,000 |
2012/06/01 | 241 | 241 | 223 | 226 | 397,000 |
2012/05/31 | 244 | 245 | 240 | 243 | 312,000 |
2012/05/30 | 256 | 257 | 244 | 246 | 337,000 |
2012/05/29 | 243 | 255 | 241 | 254 | 249,000 |
2012/05/28 | 248 | 248 | 239 | 246 | 275,000 |
2012/05/25 | 258 | 258 | 247 | 249 | 185,000 |
2012/05/24 | 258 | 262 | 248 | 253 | 257,000 |
2012/05/23 | 261 | 261 | 252 | 253 | 191,000 |
2012/05/22 | 268 | 270 | 260 | 261 | 349,000 |
2012/05/21 | 251 | 261 | 251 | 258 | 317,000 |
2012/05/18 | 253 | 257 | 248 | 251 | 537,000 |
2012/05/17 | 238 | 263 | 236 | 260 | 666,000 |
2012/05/16 | 235 | 251 | 233 | 240 | 1,706,000 |
2012/05/15 | 222 | 224 | 218 | 221 | 241,000 |
2012/05/14 | 230 | 232 | 226 | 228 | 198,000 |
2012/05/11 | 242 | 244 | 232 | 233 | 115,000 |
2012/05/10 | 237 | 244 | 236 | 242 | 87,000 |
2012/05/09 | 240 | 242 | 236 | 238 | 112,000 |
2012/05/08 | 239 | 244 | 238 | 243 | 77,000 |
2012/05/07 | 243 | 244 | 237 | 237 | 169,000 |
2012/05/02 | 245 | 248 | 244 | 248 | 139,000 |
2012/05/01 | 256 | 256 | 244 | 244 | 298,000 |
2012/04/27 | 261 | 264 | 256 | 259 | 265,000 |
2012/04/26 | 261 | 261 | 258 | 260 | 149,000 |
2012/04/25 | 265 | 265 | 260 | 260 | 198,000 |
2012/04/24 | 261 | 264 | 261 | 262 | 104,000 |
2012/04/23 | 260 | 265 | 260 | 265 | 236,000 |
2012/04/20 | 260 | 261 | 257 | 259 | 246,000 |
2012/04/19 | 262 | 262 | 260 | 260 | 269,000 |
2012/04/18 | 263 | 264 | 261 | 262 | 297,000 |
2012/04/17 | 263 | 264 | 260 | 260 | 165,000 |
2012/04/16 | 267 | 268 | 262 | 262 | 211,000 |
2012/04/13 | 273 | 274 | 269 | 269 | 365,000 |
2012/04/12 | 271 | 273 | 270 | 272 | 270,000 |
2012/04/11 | 275 | 275 | 270 | 270 | 243,000 |
2012/04/10 | 277 | 282 | 276 | 277 | 150,000 |
2012/04/09 | 284 | 284 | 276 | 276 | 180,000 |
2012/04/06 | 288 | 290 | 284 | 284 | 163,000 |
2012/04/05 | 290 | 290 | 283 | 288 | 247,000 |
2012/04/04 | 297 | 301 | 291 | 294 | 319,000 |
2012/04/03 | 303 | 303 | 298 | 299 | 168,000 |
2012/04/02 | 307 | 307 | 302 | 306 | 298,000 |
2012/03/30 | 310 | 312 | 306 | 306 | 156,000 |
2012/03/29 | 310 | 313 | 308 | 311 | 257,000 |
2012/03/28 | 313 | 313 | 309 | 310 | 114,000 |
2012/03/27 | 312 | 315 | 311 | 313 | 173,000 |
2012/03/26 | 309 | 312 | 308 | 311 | 195,000 |
2012/03/23 | 311 | 311 | 309 | 310 | 162,000 |
2012/03/22 | 309 | 314 | 308 | 312 | 297,000 |
2012/03/21 | 311 | 313 | 308 | 309 | 310,000 |
2012/03/19 | 314 | 316 | 310 | 311 | 372,000 |
2012/03/16 | 309 | 314 | 309 | 312 | 292,000 |
2012/03/15 | 307 | 312 | 307 | 309 | 422,000 |
2012/03/14 | 303 | 307 | 302 | 306 | 355,000 |
2012/03/13 | 304 | 305 | 296 | 298 | 429,000 |
2012/03/12 | 303 | 306 | 302 | 302 | 260,000 |
2012/03/09 | 301 | 305 | 298 | 301 | 541,000 |
2012/03/08 | 300 | 302 | 298 | 300 | 286,000 |
2012/03/07 | 299 | 299 | 296 | 296 | 304,000 |
2012/03/06 | 302 | 304 | 300 | 302 | 209,000 |
2012/03/05 | 305 | 306 | 301 | 301 | 245,000 |
2012/03/02 | 306 | 307 | 302 | 304 | 253,000 |
2012/03/01 | 312 | 319 | 302 | 303 | 445,000 |
2012/02/29 | 323 | 326 | 314 | 316 | 364,000 |
2012/02/28 | 315 | 322 | 309 | 320 | 429,000 |
2012/02/27 | 328 | 330 | 318 | 322 | 649,000 |
2012/02/24 | 318 | 323 | 313 | 322 | 659,000 |
2012/02/23 | 299 | 314 | 298 | 314 | 789,000 |
2012/02/22 | 296 | 298 | 293 | 298 | 342,000 |
2012/02/21 | 295 | 298 | 293 | 294 | 456,000 |
2012/02/20 | 295 | 299 | 293 | 294 | 372,000 |
2012/02/17 | 290 | 293 | 290 | 290 | 431,000 |
2012/02/16 | 296 | 297 | 288 | 288 | 856,000 |
2012/02/15 | 301 | 305 | 296 | 298 | 746,000 |
2012/02/14 | 308 | 314 | 306 | 307 | 215,000 |
2012/02/13 | 305 | 312 | 305 | 311 | 183,000 |
2012/02/10 | 313 | 314 | 305 | 306 | 206,000 |
2012/02/09 | 315 | 318 | 310 | 313 | 261,000 |
2012/02/08 | 304 | 315 | 304 | 313 | 193,000 |
2012/02/07 | 300 | 306 | 300 | 304 | 153,000 |
2012/02/06 | 306 | 306 | 302 | 303 | 140,000 |
2012/02/03 | 308 | 308 | 302 | 303 | 138,000 |
2012/02/02 | 302 | 314 | 302 | 307 | 277,000 |
2012/02/01 | 298 | 303 | 298 | 300 | 130,000 |
2012/01/31 | 302 | 305 | 294 | 294 | 254,000 |
2012/01/30 | 305 | 308 | 303 | 305 | 156,000 |
2012/01/27 | 321 | 321 | 305 | 308 | 258,000 |
2012/01/26 | 326 | 328 | 319 | 321 | 318,000 |
2012/01/25 | 316 | 329 | 316 | 326 | 693,000 |
2012/01/24 | 310 | 321 | 309 | 315 | 623,000 |
2012/01/23 | 310 | 314 | 306 | 306 | 332,000 |
2012/01/20 | 312 | 319 | 305 | 309 | 691,000 |
2012/01/19 | 282 | 316 | 282 | 315 | 1,282,000 |
2012/01/18 | 283 | 288 | 281 | 281 | 360,000 |
2012/01/17 | 283 | 284 | 280 | 282 | 127,000 |
2012/01/16 | 280 | 285 | 280 | 282 | 113,000 |
2012/01/13 | 277 | 286 | 277 | 283 | 158,000 |
2012/01/12 | 281 | 283 | 278 | 279 | 94,000 |
2012/01/11 | 282 | 284 | 276 | 280 | 103,000 |
2012/01/10 | 274 | 282 | 270 | 281 | 227,000 |
2012/01/06 | 279 | 280 | 275 | 275 | 141,000 |
2012/01/05 | 283 | 283 | 279 | 281 | 105,000 |
2012/01/04 | 289 | 289 | 282 | 283 | 183,000 |