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 |
---|---|---|---|---|---|
2014/12/30 | 635 | 635 | 612 | 613 | 764,000 |
2014/12/29 | 645 | 650 | 633 | 636 | 590,000 |
2014/12/26 | 624 | 653 | 619 | 647 | 750,000 |
2014/12/25 | 631 | 635 | 616 | 619 | 535,000 |
2014/12/24 | 633 | 648 | 628 | 630 | 432,000 |
2014/12/22 | 634 | 647 | 617 | 625 | 808,000 |
2014/12/19 | 663 | 665 | 627 | 639 | 849,000 |
2014/12/18 | 640 | 657 | 632 | 645 | 1,012,000 |
2014/12/17 | 594 | 625 | 592 | 617 | 802,000 |
2014/12/16 | 605 | 622 | 591 | 595 | 1,438,000 |
2014/12/15 | 631 | 635 | 612 | 614 | 543,000 |
2014/12/12 | 633 | 662 | 633 | 641 | 899,000 |
2014/12/11 | 615 | 646 | 602 | 627 | 1,329,000 |
2014/12/10 | 642 | 651 | 629 | 635 | 731,000 |
2014/12/09 | 670 | 683 | 640 | 658 | 1,421,000 |
2014/12/08 | 657 | 694 | 650 | 684 | 2,355,000 |
2014/12/05 | 650 | 659 | 620 | 644 | 1,447,000 |
2014/12/04 | 637 | 670 | 636 | 638 | 1,617,000 |
2014/12/03 | 697 | 711 | 633 | 642 | 3,885,000 |
2014/12/02 | 662 | 699 | 661 | 698 | 2,454,000 |
2014/12/01 | 617 | 675 | 613 | 672 | 2,699,000 |
2014/11/28 | 622 | 634 | 608 | 617 | 1,424,000 |
2014/11/27 | 625 | 643 | 616 | 628 | 1,907,000 |
2014/11/26 | 594 | 633 | 591 | 628 | 3,713,000 |
2014/11/25 | 564 | 588 | 560 | 584 | 1,593,000 |
2014/11/21 | 554 | 561 | 535 | 559 | 1,522,000 |
2014/11/20 | 528 | 558 | 528 | 549 | 2,921,000 |
2014/11/19 | 529 | 532 | 510 | 527 | 2,266,000 |
2014/11/18 | 500 | 529 | 484 | 527 | 4,014,000 |
2014/11/17 | 468 | 503 | 466 | 499 | 6,292,000 |
2014/11/14 | 447 | 449 | 435 | 444 | 374,000 |
2014/11/13 | 429 | 444 | 429 | 440 | 335,000 |
2014/11/12 | 462 | 463 | 430 | 432 | 791,000 |
2014/11/11 | 445 | 462 | 445 | 460 | 1,099,000 |
2014/11/10 | 433 | 444 | 428 | 444 | 709,000 |
2014/11/07 | 431 | 433 | 426 | 430 | 250,000 |
2014/11/06 | 435 | 440 | 430 | 432 | 346,000 |
2014/11/05 | 433 | 438 | 427 | 433 | 459,000 |
2014/11/04 | 442 | 444 | 432 | 438 | 701,000 |
2014/10/31 | 430 | 433 | 423 | 427 | 765,000 |
2014/10/30 | 429 | 432 | 421 | 432 | 537,000 |
2014/10/29 | 432 | 436 | 423 | 424 | 561,000 |
2014/10/28 | 412 | 433 | 405 | 429 | 1,283,000 |
2014/10/27 | 393 | 397 | 389 | 393 | 418,000 |
2014/10/24 | 392 | 396 | 386 | 390 | 345,000 |
2014/10/23 | 391 | 392 | 385 | 388 | 394,000 |
2014/10/22 | 384 | 394 | 384 | 392 | 441,000 |
2014/10/21 | 386 | 391 | 380 | 381 | 425,000 |
2014/10/20 | 380 | 392 | 375 | 390 | 665,000 |
2014/10/17 | 378 | 383 | 362 | 364 | 517,000 |
2014/10/16 | 374 | 383 | 373 | 375 | 443,000 |
2014/10/15 | 385 | 393 | 377 | 386 | 531,000 |
2014/10/14 | 370 | 391 | 368 | 381 | 854,000 |
2014/10/10 | 371 | 385 | 371 | 377 | 1,061,000 |
2014/10/09 | 420 | 422 | 389 | 390 | 750,000 |
2014/10/08 | 415 | 423 | 410 | 418 | 424,000 |
2014/10/07 | 427 | 436 | 425 | 425 | 389,000 |
2014/10/06 | 422 | 434 | 417 | 431 | 572,000 |
2014/10/03 | 405 | 414 | 405 | 411 | 510,000 |
2014/10/02 | 414 | 419 | 403 | 405 | 960,000 |
2014/10/01 | 436 | 440 | 427 | 429 | 541,000 |
2014/09/30 | 437 | 441 | 430 | 437 | 301,000 |
2014/09/29 | 449 | 449 | 438 | 442 | 380,000 |
2014/09/26 | 435 | 443 | 434 | 442 | 282,000 |
2014/09/25 | 443 | 448 | 435 | 439 | 362,000 |
2014/09/24 | 442 | 444 | 434 | 440 | 372,000 |
2014/09/22 | 440 | 450 | 437 | 450 | 390,000 |
2014/09/19 | 431 | 453 | 431 | 444 | 719,000 |
2014/09/18 | 430 | 439 | 422 | 433 | 780,000 |
2014/09/17 | 447 | 450 | 431 | 434 | 653,000 |
2014/09/16 | 455 | 463 | 446 | 450 | 879,000 |
2014/09/12 | 430 | 466 | 429 | 459 | 2,545,000 |
2014/09/11 | 430 | 434 | 428 | 431 | 541,000 |
2014/09/10 | 425 | 432 | 422 | 430 | 486,000 |
2014/09/09 | 438 | 438 | 427 | 430 | 495,000 |
2014/09/08 | 424 | 439 | 422 | 436 | 705,000 |
2014/09/05 | 434 | 442 | 425 | 428 | 951,000 |
2014/09/04 | 425 | 434 | 422 | 430 | 704,000 |
2014/09/03 | 428 | 436 | 424 | 432 | 861,000 |
2014/09/02 | 434 | 440 | 416 | 426 | 1,541,000 |
2014/09/01 | 425 | 450 | 417 | 439 | 1,417,000 |
2014/08/29 | 429 | 439 | 416 | 423 | 2,092,000 |
2014/08/28 | 397 | 431 | 395 | 429 | 2,593,000 |
2014/08/27 | 400 | 400 | 385 | 400 | 1,805,000 |
2014/08/26 | 380 | 398 | 380 | 392 | 2,808,000 |
2014/08/25 | 352 | 376 | 352 | 372 | 2,493,000 |
2014/08/22 | 340 | 348 | 338 | 346 | 865,000 |
2014/08/21 | 349 | 351 | 339 | 345 | 1,008,000 |
2014/08/20 | 347 | 353 | 340 | 345 | 1,525,000 |
2014/08/19 | 345 | 349 | 340 | 344 | 1,829,000 |
2014/08/18 | 318 | 341 | 315 | 337 | 2,989,000 |
2014/08/15 | 321 | 330 | 317 | 321 | 3,331,000 |
2014/08/14 | 306 | 324 | 301 | 322 | 7,110,000 |
2014/08/13 | 304 | 309 | 286 | 294 | 5,581,000 |
2014/08/12 | 255 | 260 | 254 | 258 | 247,000 |
2014/08/11 | 249 | 256 | 249 | 255 | 105,000 |
2014/08/08 | 249 | 249 | 242 | 245 | 123,000 |
2014/08/07 | 250 | 250 | 245 | 249 | 125,000 |
2014/08/06 | 251 | 252 | 249 | 249 | 133,000 |
2014/08/05 | 259 | 261 | 252 | 253 | 119,000 |
2014/08/04 | 260 | 260 | 256 | 258 | 74,000 |
2014/08/01 | 254 | 261 | 253 | 257 | 272,000 |
2014/07/31 | 260 | 260 | 255 | 256 | 105,000 |
2014/07/30 | 260 | 260 | 256 | 258 | 98,000 |
2014/07/29 | 261 | 261 | 259 | 260 | 99,000 |
2014/07/28 | 257 | 260 | 257 | 259 | 68,000 |
2014/07/25 | 261 | 261 | 256 | 258 | 68,000 |
2014/07/24 | 258 | 260 | 257 | 258 | 112,000 |
2014/07/23 | 258 | 261 | 256 | 256 | 107,000 |
2014/07/22 | 250 | 257 | 250 | 256 | 75,000 |
2014/07/18 | 250 | 253 | 246 | 251 | 103,000 |
2014/07/17 | 254 | 259 | 251 | 253 | 152,000 |
2014/07/16 | 252 | 256 | 252 | 255 | 84,000 |
2014/07/15 | 254 | 256 | 254 | 254 | 49,000 |
2014/07/14 | 249 | 253 | 249 | 252 | 57,000 |
2014/07/11 | 250 | 250 | 243 | 249 | 197,000 |
2014/07/10 | 259 | 260 | 251 | 251 | 123,000 |
2014/07/09 | 257 | 261 | 256 | 257 | 119,000 |
2014/07/08 | 261 | 263 | 257 | 261 | 87,000 |
2014/07/07 | 264 | 265 | 262 | 263 | 77,000 |
2014/07/04 | 264 | 266 | 262 | 265 | 205,000 |
2014/07/03 | 263 | 264 | 261 | 261 | 82,000 |
2014/07/02 | 261 | 263 | 258 | 261 | 180,000 |
2014/07/01 | 257 | 262 | 256 | 260 | 159,000 |
2014/06/30 | 252 | 257 | 252 | 256 | 73,000 |
2014/06/27 | 256 | 257 | 247 | 254 | 250,000 |
2014/06/26 | 258 | 261 | 258 | 259 | 74,000 |
2014/06/25 | 261 | 262 | 257 | 257 | 124,000 |
2014/06/24 | 260 | 260 | 256 | 259 | 128,000 |
2014/06/23 | 260 | 261 | 258 | 258 | 124,000 |
2014/06/20 | 266 | 266 | 258 | 259 | 194,000 |
2014/06/19 | 260 | 267 | 258 | 264 | 311,000 |
2014/06/18 | 249 | 262 | 249 | 261 | 275,000 |
2014/06/17 | 247 | 250 | 246 | 248 | 97,000 |
2014/06/16 | 254 | 254 | 247 | 248 | 116,000 |
2014/06/13 | 242 | 252 | 242 | 251 | 209,000 |
2014/06/12 | 246 | 246 | 243 | 245 | 141,000 |
2014/06/11 | 241 | 247 | 241 | 246 | 181,000 |
2014/06/10 | 242 | 243 | 240 | 241 | 86,000 |
2014/06/09 | 244 | 244 | 241 | 241 | 187,000 |
2014/06/06 | 240 | 243 | 239 | 241 | 130,000 |
2014/06/05 | 243 | 243 | 236 | 239 | 168,000 |
2014/06/04 | 241 | 243 | 239 | 242 | 145,000 |
2014/06/03 | 243 | 244 | 241 | 243 | 135,000 |
2014/06/02 | 237 | 242 | 237 | 241 | 129,000 |
2014/05/30 | 238 | 239 | 235 | 236 | 117,000 |
2014/05/29 | 238 | 240 | 236 | 236 | 189,000 |
2014/05/28 | 240 | 244 | 240 | 242 | 110,000 |
2014/05/27 | 243 | 243 | 238 | 239 | 90,000 |
2014/05/26 | 236 | 243 | 236 | 241 | 128,000 |
2014/05/23 | 234 | 238 | 234 | 237 | 130,000 |
2014/05/22 | 234 | 237 | 232 | 235 | 79,000 |
2014/05/21 | 226 | 233 | 225 | 229 | 124,000 |
2014/05/20 | 227 | 232 | 226 | 230 | 110,000 |
2014/05/19 | 236 | 238 | 225 | 226 | 210,000 |
2014/05/16 | 241 | 242 | 234 | 235 | 426,000 |
2014/05/15 | 258 | 258 | 252 | 257 | 134,000 |
2014/05/14 | 253 | 258 | 250 | 258 | 172,000 |
2014/05/13 | 245 | 252 | 243 | 250 | 136,000 |
2014/05/12 | 243 | 246 | 240 | 240 | 78,000 |
2014/05/09 | 241 | 244 | 240 | 244 | 37,000 |
2014/05/08 | 243 | 245 | 239 | 242 | 130,000 |
2014/05/07 | 249 | 250 | 241 | 241 | 152,000 |
2014/05/02 | 248 | 249 | 244 | 249 | 92,000 |
2014/05/01 | 247 | 247 | 243 | 247 | 61,000 |
2014/04/30 | 248 | 248 | 242 | 244 | 84,000 |
2014/04/28 | 252 | 252 | 245 | 246 | 116,000 |
2014/04/25 | 249 | 256 | 249 | 252 | 130,000 |
2014/04/24 | 248 | 253 | 247 | 248 | 80,000 |
2014/04/23 | 247 | 250 | 246 | 247 | 86,000 |
2014/04/22 | 254 | 254 | 247 | 248 | 70,000 |
2014/04/21 | 253 | 255 | 251 | 251 | 71,000 |
2014/04/18 | 250 | 253 | 249 | 253 | 49,000 |
2014/04/17 | 251 | 257 | 249 | 250 | 102,000 |
2014/04/16 | 248 | 250 | 247 | 250 | 104,000 |
2014/04/15 | 243 | 249 | 243 | 245 | 123,000 |
2014/04/14 | 241 | 244 | 239 | 242 | 111,000 |
2014/04/11 | 237 | 243 | 237 | 240 | 251,000 |
2014/04/10 | 248 | 256 | 247 | 248 | 210,000 |
2014/04/09 | 252 | 254 | 246 | 246 | 224,000 |
2014/04/08 | 258 | 258 | 253 | 256 | 131,000 |
2014/04/07 | 262 | 266 | 258 | 261 | 181,000 |
2014/04/04 | 268 | 277 | 265 | 269 | 324,000 |
2014/04/03 | 269 | 269 | 266 | 268 | 100,000 |
2014/04/02 | 268 | 269 | 265 | 266 | 160,000 |
2014/04/01 | 267 | 268 | 264 | 268 | 178,000 |
2014/03/31 | 263 | 266 | 261 | 264 | 162,000 |
2014/03/28 | 261 | 264 | 258 | 262 | 124,000 |
2014/03/27 | 251 | 261 | 249 | 258 | 243,000 |
2014/03/26 | 258 | 259 | 250 | 253 | 206,000 |
2014/03/25 | 262 | 264 | 256 | 257 | 271,000 |
2014/03/24 | 248 | 262 | 248 | 260 | 473,000 |
2014/03/20 | 260 | 260 | 249 | 249 | 374,000 |
2014/03/19 | 266 | 268 | 261 | 262 | 117,000 |
2014/03/18 | 267 | 269 | 264 | 264 | 203,000 |
2014/03/17 | 268 | 269 | 258 | 263 | 238,000 |
2014/03/14 | 269 | 271 | 263 | 264 | 624,000 |
2014/03/13 | 275 | 279 | 272 | 277 | 281,000 |
2014/03/12 | 275 | 277 | 272 | 275 | 162,000 |
2014/03/11 | 277 | 279 | 276 | 279 | 173,000 |
2014/03/10 | 277 | 282 | 274 | 277 | 323,000 |
2014/03/07 | 283 | 283 | 276 | 277 | 306,000 |
2014/03/06 | 281 | 283 | 279 | 281 | 213,000 |
2014/03/05 | 280 | 282 | 277 | 281 | 369,000 |
2014/03/04 | 267 | 277 | 266 | 274 | 270,000 |
2014/03/03 | 268 | 275 | 264 | 273 | 342,000 |
2014/02/28 | 282 | 282 | 271 | 276 | 396,000 |
2014/02/27 | 278 | 283 | 276 | 279 | 488,000 |
2014/02/26 | 281 | 281 | 274 | 275 | 395,000 |
2014/02/25 | 285 | 286 | 278 | 282 | 646,000 |
2014/02/24 | 275 | 287 | 271 | 286 | 1,249,000 |
2014/02/21 | 261 | 271 | 260 | 271 | 679,000 |
2014/02/20 | 257 | 260 | 255 | 258 | 253,000 |
2014/02/19 | 265 | 265 | 258 | 261 | 346,000 |
2014/02/18 | 263 | 269 | 262 | 266 | 925,000 |
2014/02/17 | 259 | 267 | 256 | 265 | 1,828,000 |
2014/02/14 | 249 | 252 | 239 | 243 | 400,000 |
2014/02/13 | 254 | 254 | 248 | 248 | 218,000 |
2014/02/12 | 248 | 254 | 248 | 253 | 270,000 |
2014/02/10 | 244 | 245 | 240 | 245 | 164,000 |
2014/02/07 | 232 | 238 | 232 | 237 | 212,000 |
2014/02/06 | 226 | 228 | 222 | 225 | 219,000 |
2014/02/05 | 221 | 228 | 217 | 222 | 399,000 |
2014/02/04 | 220 | 221 | 212 | 213 | 680,000 |
2014/02/03 | 238 | 241 | 232 | 232 | 276,000 |
2014/01/31 | 248 | 251 | 239 | 242 | 221,000 |
2014/01/30 | 250 | 250 | 243 | 245 | 257,000 |
2014/01/29 | 251 | 256 | 248 | 255 | 127,000 |
2014/01/28 | 248 | 255 | 248 | 248 | 207,000 |
2014/01/27 | 249 | 253 | 248 | 250 | 341,000 |
2014/01/24 | 264 | 265 | 256 | 262 | 332,000 |
2014/01/23 | 271 | 273 | 268 | 269 | 215,000 |
2014/01/22 | 271 | 273 | 269 | 271 | 156,000 |
2014/01/21 | 273 | 276 | 270 | 270 | 247,000 |
2014/01/20 | 269 | 272 | 269 | 272 | 200,000 |
2014/01/17 | 271 | 272 | 267 | 271 | 246,000 |
2014/01/16 | 271 | 273 | 269 | 269 | 216,000 |
2014/01/15 | 266 | 270 | 263 | 269 | 199,000 |
2014/01/14 | 263 | 265 | 261 | 263 | 336,000 |
2014/01/10 | 273 | 277 | 269 | 272 | 412,000 |
2014/01/09 | 267 | 282 | 263 | 272 | 1,083,000 |
2014/01/08 | 261 | 267 | 260 | 267 | 312,000 |
2014/01/07 | 261 | 262 | 256 | 258 | 177,000 |
2014/01/06 | 258 | 266 | 255 | 261 | 435,000 |