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 |
---|---|---|---|---|---|
2015/12/30 | 807 | 819 | 800 | 803 | 544,000 |
2015/12/29 | 791 | 806 | 784 | 798 | 513,000 |
2015/12/28 | 775 | 803 | 767 | 797 | 632,000 |
2015/12/25 | 780 | 783 | 763 | 767 | 625,000 |
2015/12/24 | 779 | 790 | 768 | 771 | 727,000 |
2015/12/22 | 793 | 799 | 763 | 772 | 929,000 |
2015/12/21 | 791 | 800 | 774 | 794 | 780,000 |
2015/12/18 | 807 | 825 | 790 | 793 | 1,187,000 |
2015/12/17 | 845 | 851 | 810 | 814 | 1,119,000 |
2015/12/16 | 806 | 829 | 803 | 824 | 1,041,000 |
2015/12/15 | 789 | 802 | 775 | 776 | 923,000 |
2015/12/14 | 795 | 805 | 773 | 804 | 888,000 |
2015/12/11 | 811 | 828 | 811 | 815 | 553,000 |
2015/12/10 | 825 | 838 | 813 | 814 | 546,000 |
2015/12/09 | 843 | 850 | 826 | 830 | 691,000 |
2015/12/08 | 863 | 865 | 833 | 843 | 780,000 |
2015/12/07 | 887 | 887 | 857 | 863 | 1,050,000 |
2015/12/04 | 870 | 880 | 857 | 862 | 1,346,000 |
2015/12/03 | 900 | 901 | 885 | 890 | 792,000 |
2015/12/02 | 934 | 934 | 899 | 903 | 938,000 |
2015/12/01 | 919 | 927 | 910 | 924 | 580,000 |
2015/11/30 | 892 | 925 | 889 | 911 | 1,584,000 |
2015/11/27 | 912 | 913 | 882 | 886 | 1,433,000 |
2015/11/26 | 949 | 955 | 912 | 919 | 1,026,000 |
2015/11/25 | 955 | 964 | 925 | 937 | 932,000 |
2015/11/24 | 949 | 963 | 947 | 956 | 673,000 |
2015/11/20 | 915 | 950 | 915 | 944 | 981,000 |
2015/11/19 | 938 | 947 | 914 | 922 | 1,332,000 |
2015/11/18 | 890 | 948 | 888 | 927 | 2,839,000 |
2015/11/17 | 900 | 906 | 874 | 883 | 2,156,000 |
2015/11/16 | 953 | 962 | 861 | 866 | 3,543,000 |
2015/11/13 | 994 | 1,026 | 993 | 1,007 | 877,000 |
2015/11/12 | 987 | 1,015 | 986 | 1,010 | 784,000 |
2015/11/11 | 999 | 1,004 | 987 | 999 | 779,000 |
2015/11/10 | 980 | 997 | 977 | 994 | 594,000 |
2015/11/09 | 983 | 997 | 976 | 995 | 871,000 |
2015/11/06 | 966 | 978 | 958 | 975 | 620,000 |
2015/11/05 | 946 | 970 | 938 | 961 | 741,000 |
2015/11/04 | 942 | 953 | 934 | 941 | 861,000 |
2015/11/02 | 936 | 947 | 921 | 928 | 872,000 |
2015/10/30 | 933 | 957 | 933 | 951 | 617,000 |
2015/10/29 | 942 | 955 | 931 | 946 | 802,000 |
2015/10/28 | 917 | 939 | 912 | 932 | 662,000 |
2015/10/27 | 945 | 948 | 920 | 922 | 733,000 |
2015/10/26 | 945 | 953 | 924 | 947 | 800,000 |
2015/10/23 | 953 | 955 | 917 | 931 | 1,128,000 |
2015/10/22 | 900 | 938 | 895 | 929 | 1,076,000 |
2015/10/21 | 882 | 909 | 879 | 907 | 728,000 |
2015/10/20 | 891 | 905 | 873 | 879 | 553,000 |
2015/10/19 | 890 | 894 | 864 | 884 | 884,000 |
2015/10/16 | 855 | 900 | 853 | 894 | 1,502,000 |
2015/10/15 | 821 | 850 | 817 | 848 | 585,000 |
2015/10/14 | 854 | 864 | 832 | 836 | 845,000 |
2015/10/13 | 853 | 875 | 849 | 869 | 734,000 |
2015/10/09 | 820 | 865 | 819 | 863 | 1,111,000 |
2015/10/08 | 843 | 845 | 808 | 814 | 1,046,000 |
2015/10/07 | 832 | 862 | 819 | 858 | 866,000 |
2015/10/06 | 864 | 864 | 827 | 832 | 1,042,000 |
2015/10/05 | 811 | 845 | 811 | 842 | 994,000 |
2015/10/02 | 780 | 802 | 780 | 796 | 771,000 |
2015/10/01 | 780 | 808 | 763 | 795 | 1,037,000 |
2015/09/30 | 745 | 767 | 745 | 760 | 634,000 |
2015/09/29 | 750 | 761 | 720 | 740 | 1,061,000 |
2015/09/28 | 776 | 792 | 756 | 767 | 1,050,000 |
2015/09/25 | 777 | 783 | 749 | 768 | 1,698,000 |
2015/09/24 | 822 | 823 | 762 | 770 | 1,846,000 |
2015/09/18 | 856 | 858 | 831 | 835 | 915,000 |
2015/09/17 | 848 | 883 | 848 | 878 | 836,000 |
2015/09/16 | 844 | 849 | 829 | 840 | 679,000 |
2015/09/15 | 852 | 867 | 826 | 829 | 904,000 |
2015/09/14 | 874 | 879 | 840 | 847 | 630,000 |
2015/09/11 | 870 | 889 | 870 | 874 | 819,000 |
2015/09/10 | 827 | 891 | 827 | 885 | 1,647,000 |
2015/09/09 | 850 | 857 | 824 | 857 | 1,026,000 |
2015/09/08 | 858 | 868 | 805 | 810 | 1,053,000 |
2015/09/07 | 873 | 888 | 843 | 857 | 1,154,000 |
2015/09/04 | 933 | 933 | 869 | 888 | 906,000 |
2015/09/03 | 958 | 972 | 925 | 931 | 818,000 |
2015/09/02 | 900 | 959 | 898 | 932 | 1,179,000 |
2015/09/01 | 973 | 981 | 926 | 928 | 979,000 |
2015/08/31 | 1,000 | 1,000 | 961 | 987 | 998,000 |
2015/08/28 | 967 | 997 | 967 | 991 | 1,042,000 |
2015/08/27 | 949 | 971 | 935 | 956 | 1,189,000 |
2015/08/26 | 887 | 927 | 865 | 918 | 1,137,000 |
2015/08/25 | 855 | 942 | 831 | 861 | 1,829,000 |
2015/08/24 | 940 | 967 | 899 | 900 | 2,034,000 |
2015/08/21 | 1,030 | 1,031 | 975 | 982 | 2,209,000 |
2015/08/20 | 1,021 | 1,068 | 1,015 | 1,049 | 970,000 |
2015/08/19 | 1,082 | 1,088 | 1,033 | 1,037 | 1,596,000 |
2015/08/18 | 1,055 | 1,098 | 1,052 | 1,097 | 1,871,000 |
2015/08/17 | 1,013 | 1,064 | 1,000 | 1,049 | 2,475,000 |
2015/08/14 | 966 | 1,015 | 954 | 1,006 | 2,491,000 |
2015/08/13 | 935 | 967 | 918 | 960 | 1,639,000 |
2015/08/12 | 990 | 1,012 | 901 | 923 | 4,227,000 |
2015/08/11 | 960 | 979 | 955 | 976 | 1,696,000 |
2015/08/10 | 935 | 954 | 935 | 949 | 1,133,000 |
2015/08/07 | 922 | 932 | 916 | 929 | 619,000 |
2015/08/06 | 897 | 924 | 894 | 914 | 802,000 |
2015/08/05 | 884 | 897 | 865 | 891 | 626,000 |
2015/08/04 | 870 | 887 | 862 | 884 | 528,000 |
2015/08/03 | 874 | 883 | 855 | 875 | 443,000 |
2015/07/31 | 869 | 879 | 861 | 875 | 234,000 |
2015/07/30 | 868 | 869 | 853 | 864 | 464,000 |
2015/07/29 | 879 | 885 | 848 | 856 | 663,000 |
2015/07/28 | 868 | 890 | 865 | 878 | 701,000 |
2015/07/27 | 926 | 926 | 881 | 884 | 907,000 |
2015/07/24 | 922 | 938 | 917 | 935 | 607,000 |
2015/07/23 | 912 | 929 | 899 | 926 | 426,000 |
2015/07/22 | 917 | 940 | 904 | 912 | 649,000 |
2015/07/21 | 908 | 932 | 907 | 932 | 872,000 |
2015/07/17 | 902 | 913 | 884 | 908 | 681,000 |
2015/07/16 | 879 | 905 | 869 | 898 | 989,000 |
2015/07/15 | 872 | 882 | 860 | 876 | 545,000 |
2015/07/14 | 857 | 874 | 852 | 868 | 635,000 |
2015/07/13 | 838 | 848 | 830 | 835 | 496,000 |
2015/07/10 | 857 | 861 | 828 | 832 | 965,000 |
2015/07/09 | 825 | 862 | 795 | 860 | 1,226,000 |
2015/07/08 | 890 | 893 | 837 | 837 | 958,000 |
2015/07/07 | 920 | 920 | 885 | 894 | 640,000 |
2015/07/06 | 900 | 926 | 890 | 895 | 986,000 |
2015/07/03 | 878 | 927 | 875 | 915 | 2,779,000 |
2015/07/02 | 858 | 873 | 846 | 852 | 672,000 |
2015/07/01 | 829 | 843 | 823 | 840 | 484,000 |
2015/06/30 | 832 | 838 | 814 | 824 | 444,000 |
2015/06/29 | 838 | 854 | 831 | 835 | 622,000 |
2015/06/26 | 857 | 868 | 848 | 867 | 418,000 |
2015/06/25 | 872 | 875 | 861 | 862 | 412,000 |
2015/06/24 | 908 | 910 | 878 | 883 | 680,000 |
2015/06/23 | 854 | 898 | 850 | 895 | 1,002,000 |
2015/06/22 | 850 | 854 | 840 | 844 | 456,000 |
2015/06/19 | 848 | 865 | 848 | 855 | 548,000 |
2015/06/18 | 876 | 878 | 842 | 842 | 728,000 |
2015/06/17 | 863 | 878 | 862 | 872 | 519,000 |
2015/06/16 | 861 | 864 | 849 | 854 | 332,000 |
2015/06/15 | 868 | 873 | 854 | 857 | 500,000 |
2015/06/12 | 869 | 879 | 861 | 868 | 526,000 |
2015/06/11 | 863 | 874 | 855 | 862 | 561,000 |
2015/06/10 | 863 | 880 | 848 | 851 | 1,140,000 |
2015/06/09 | 885 | 893 | 857 | 859 | 942,000 |
2015/06/08 | 912 | 914 | 893 | 893 | 572,000 |
2015/06/05 | 910 | 917 | 903 | 913 | 522,000 |
2015/06/04 | 904 | 917 | 902 | 910 | 657,000 |
2015/06/03 | 918 | 918 | 893 | 896 | 604,000 |
2015/06/02 | 915 | 922 | 906 | 920 | 653,000 |
2015/06/01 | 903 | 927 | 903 | 915 | 419,000 |
2015/05/29 | 905 | 923 | 888 | 918 | 928,000 |
2015/05/28 | 918 | 923 | 898 | 912 | 849,000 |
2015/05/27 | 883 | 913 | 880 | 913 | 913,000 |
2015/05/26 | 896 | 903 | 883 | 886 | 1,248,000 |
2015/05/25 | 942 | 957 | 903 | 903 | 1,871,000 |
2015/05/22 | 937 | 958 | 917 | 923 | 1,379,000 |
2015/05/21 | 924 | 950 | 901 | 934 | 2,054,000 |
2015/05/20 | 925 | 937 | 903 | 916 | 1,727,000 |
2015/05/19 | 855 | 920 | 854 | 916 | 3,200,000 |
2015/05/18 | 875 | 885 | 846 | 850 | 3,489,000 |
2015/05/15 | 780 | 800 | 772 | 798 | 1,196,000 |
2015/05/14 | 759 | 766 | 743 | 765 | 512,000 |
2015/05/13 | 755 | 760 | 746 | 759 | 385,000 |
2015/05/12 | 771 | 771 | 748 | 752 | 610,000 |
2015/05/11 | 752 | 782 | 745 | 781 | 839,000 |
2015/05/08 | 721 | 745 | 716 | 733 | 560,000 |
2015/05/07 | 737 | 737 | 714 | 717 | 637,000 |
2015/05/01 | 766 | 766 | 736 | 739 | 419,000 |
2015/04/30 | 758 | 758 | 743 | 751 | 450,000 |
2015/04/28 | 773 | 773 | 755 | 758 | 463,000 |
2015/04/27 | 766 | 771 | 759 | 765 | 278,000 |
2015/04/24 | 769 | 773 | 760 | 766 | 367,000 |
2015/04/23 | 777 | 787 | 763 | 769 | 463,000 |
2015/04/22 | 785 | 791 | 776 | 779 | 291,000 |
2015/04/21 | 789 | 791 | 775 | 785 | 406,000 |
2015/04/20 | 769 | 792 | 766 | 783 | 816,000 |
2015/04/17 | 767 | 789 | 759 | 784 | 661,000 |
2015/04/16 | 785 | 788 | 763 | 767 | 680,000 |
2015/04/15 | 796 | 798 | 783 | 789 | 444,000 |
2015/04/14 | 812 | 812 | 800 | 803 | 219,000 |
2015/04/13 | 819 | 819 | 796 | 804 | 388,000 |
2015/04/10 | 829 | 831 | 801 | 814 | 715,000 |
2015/04/09 | 804 | 832 | 803 | 828 | 1,050,000 |
2015/04/08 | 767 | 820 | 765 | 812 | 1,699,000 |
2015/04/07 | 750 | 759 | 746 | 758 | 257,000 |
2015/04/06 | 755 | 757 | 746 | 750 | 304,000 |
2015/04/03 | 762 | 768 | 755 | 762 | 236,000 |
2015/04/02 | 759 | 772 | 751 | 769 | 340,000 |
2015/04/01 | 773 | 773 | 748 | 766 | 642,000 |
2015/03/31 | 777 | 783 | 767 | 773 | 470,000 |
2015/03/30 | 750 | 774 | 745 | 773 | 622,000 |
2015/03/27 | 745 | 774 | 741 | 751 | 566,000 |
2015/03/26 | 765 | 773 | 752 | 754 | 458,000 |
2015/03/25 | 783 | 788 | 762 | 772 | 560,000 |
2015/03/24 | 802 | 803 | 772 | 775 | 984,000 |
2015/03/23 | 812 | 825 | 798 | 802 | 736,000 |
2015/03/20 | 793 | 814 | 780 | 809 | 1,183,000 |
2015/03/19 | 845 | 845 | 786 | 795 | 1,556,000 |
2015/03/18 | 807 | 838 | 806 | 833 | 1,281,000 |
2015/03/17 | 787 | 804 | 780 | 802 | 876,000 |
2015/03/16 | 782 | 790 | 771 | 772 | 623,000 |
2015/03/13 | 810 | 810 | 790 | 790 | 919,000 |
2015/03/12 | 796 | 816 | 794 | 804 | 683,000 |
2015/03/11 | 792 | 811 | 791 | 796 | 621,000 |
2015/03/10 | 835 | 841 | 798 | 807 | 988,000 |
2015/03/09 | 813 | 839 | 813 | 832 | 761,000 |
2015/03/06 | 829 | 843 | 809 | 813 | 769,000 |
2015/03/05 | 823 | 848 | 822 | 836 | 779,000 |
2015/03/04 | 845 | 855 | 828 | 829 | 1,544,000 |
2015/03/03 | 869 | 875 | 832 | 860 | 1,402,000 |
2015/03/02 | 840 | 873 | 827 | 871 | 1,502,000 |
2015/02/27 | 869 | 875 | 840 | 855 | 1,493,000 |
2015/02/26 | 870 | 881 | 822 | 865 | 2,729,000 |
2015/02/25 | 836 | 873 | 833 | 864 | 2,966,000 |
2015/02/24 | 812 | 834 | 805 | 831 | 2,112,000 |
2015/02/23 | 788 | 817 | 783 | 814 | 2,832,000 |
2015/02/20 | 755 | 782 | 752 | 778 | 2,169,000 |
2015/02/19 | 718 | 752 | 712 | 749 | 2,670,000 |
2015/02/18 | 707 | 725 | 700 | 717 | 1,951,000 |
2015/02/17 | 714 | 714 | 674 | 705 | 3,607,000 |
2015/02/16 | 658 | 698 | 641 | 698 | 3,679,000 |
2015/02/13 | 639 | 639 | 596 | 598 | 1,332,000 |
2015/02/12 | 594 | 610 | 585 | 609 | 1,240,000 |
2015/02/10 | 557 | 572 | 556 | 571 | 633,000 |
2015/02/09 | 547 | 558 | 546 | 555 | 546,000 |
2015/02/06 | 548 | 551 | 543 | 544 | 231,000 |
2015/02/05 | 552 | 554 | 543 | 544 | 222,000 |
2015/02/04 | 556 | 556 | 545 | 550 | 250,000 |
2015/02/03 | 557 | 557 | 531 | 539 | 540,000 |
2015/02/02 | 562 | 562 | 551 | 553 | 319,000 |
2015/01/30 | 567 | 569 | 558 | 563 | 193,000 |
2015/01/29 | 579 | 579 | 554 | 557 | 634,000 |
2015/01/28 | 569 | 585 | 568 | 581 | 318,000 |
2015/01/27 | 576 | 585 | 572 | 579 | 412,000 |
2015/01/26 | 546 | 571 | 546 | 569 | 463,000 |
2015/01/23 | 551 | 563 | 551 | 556 | 757,000 |
2015/01/22 | 580 | 580 | 538 | 544 | 889,000 |
2015/01/21 | 577 | 598 | 568 | 575 | 881,000 |
2015/01/20 | 568 | 574 | 566 | 573 | 288,000 |
2015/01/19 | 570 | 577 | 558 | 564 | 449,000 |
2015/01/16 | 582 | 582 | 553 | 560 | 599,000 |
2015/01/15 | 589 | 592 | 573 | 581 | 516,000 |
2015/01/14 | 606 | 613 | 576 | 583 | 496,000 |
2015/01/13 | 601 | 606 | 592 | 606 | 464,000 |
2015/01/09 | 622 | 623 | 606 | 607 | 543,000 |
2015/01/08 | 605 | 622 | 605 | 612 | 559,000 |
2015/01/07 | 599 | 610 | 599 | 604 | 487,000 |
2015/01/06 | 610 | 613 | 600 | 603 | 753,000 |
2015/01/05 | 612 | 633 | 596 | 628 | 778,000 |