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 |
|---|---|---|---|---|---|
| 2018/12/28 | 782 | 811 | 782 | 797 | 314,700 |
| 2018/12/27 | 807 | 812 | 783 | 802 | 514,200 |
| 2018/12/26 | 737 | 759 | 736 | 747 | 375,000 |
| 2018/12/25 | 715 | 744 | 700 | 722 | 582,400 |
| 2018/12/21 | 786 | 797 | 773 | 775 | 588,200 |
| 2018/12/20 | 817 | 825 | 789 | 793 | 298,600 |
| 2018/12/19 | 808 | 827 | 798 | 826 | 402,500 |
| 2018/12/18 | 818 | 839 | 809 | 810 | 404,600 |
| 2018/12/17 | 850 | 873 | 846 | 847 | 350,700 |
| 2018/12/14 | 893 | 896 | 853 | 863 | 435,200 |
| 2018/12/13 | 876 | 895 | 871 | 893 | 319,500 |
| 2018/12/12 | 869 | 882 | 863 | 872 | 488,800 |
| 2018/12/11 | 863 | 868 | 844 | 852 | 492,700 |
| 2018/12/10 | 900 | 906 | 860 | 864 | 480,100 |
| 2018/12/07 | 910 | 919 | 905 | 915 | 561,200 |
| 2018/12/06 | 920 | 926 | 901 | 915 | 728,600 |
| 2018/12/05 | 926 | 932 | 910 | 917 | 568,800 |
| 2018/12/04 | 970 | 970 | 934 | 935 | 332,300 |
| 2018/12/03 | 974 | 987 | 951 | 960 | 394,900 |
| 2018/11/30 | 943 | 958 | 938 | 944 | 435,800 |
| 2018/11/29 | 957 | 967 | 933 | 945 | 408,900 |
| 2018/11/28 | 920 | 932 | 919 | 931 | 499,100 |
| 2018/11/27 | 907 | 914 | 892 | 909 | 628,000 |
| 2018/11/26 | 931 | 939 | 903 | 904 | 786,100 |
| 2018/11/22 | 964 | 966 | 921 | 943 | 398,100 |
| 2018/11/21 | 906 | 957 | 902 | 953 | 458,700 |
| 2018/11/20 | 960 | 960 | 925 | 938 | 431,000 |
| 2018/11/19 | 915 | 978 | 900 | 975 | 671,500 |
| 2018/11/16 | 962 | 1,022 | 906 | 910 | 1,109,500 |
| 2018/11/15 | 1,103 | 1,122 | 942 | 950 | 1,558,100 |
| 2018/11/14 | 1,006 | 1,052 | 997 | 1,029 | 523,300 |
| 2018/11/13 | 1,050 | 1,050 | 997 | 1,003 | 585,700 |
| 2018/11/12 | 1,085 | 1,111 | 1,080 | 1,089 | 292,500 |
| 2018/11/09 | 1,089 | 1,104 | 1,080 | 1,098 | 397,400 |
| 2018/11/08 | 1,096 | 1,106 | 1,087 | 1,094 | 297,100 |
| 2018/11/07 | 1,061 | 1,096 | 1,052 | 1,073 | 640,900 |
| 2018/11/06 | 1,067 | 1,077 | 1,052 | 1,052 | 224,000 |
| 2018/11/05 | 1,080 | 1,086 | 1,057 | 1,067 | 280,100 |
| 2018/11/02 | 1,058 | 1,101 | 1,044 | 1,100 | 375,700 |
| 2018/11/01 | 1,023 | 1,058 | 1,017 | 1,050 | 253,200 |
| 2018/10/31 | 997 | 1,029 | 981 | 1,027 | 324,900 |
| 2018/10/30 | 939 | 983 | 926 | 977 | 544,700 |
| 2018/10/29 | 972 | 981 | 948 | 952 | 462,900 |
| 2018/10/26 | 1,010 | 1,012 | 965 | 972 | 600,200 |
| 2018/10/25 | 1,030 | 1,042 | 1,000 | 1,012 | 448,900 |
| 2018/10/24 | 1,078 | 1,082 | 1,048 | 1,068 | 204,000 |
| 2018/10/23 | 1,110 | 1,110 | 1,069 | 1,072 | 229,900 |
| 2018/10/22 | 1,099 | 1,121 | 1,084 | 1,117 | 225,000 |
| 2018/10/19 | 1,089 | 1,099 | 1,082 | 1,095 | 156,400 |
| 2018/10/18 | 1,107 | 1,117 | 1,093 | 1,104 | 204,200 |
| 2018/10/17 | 1,097 | 1,111 | 1,084 | 1,106 | 186,000 |
| 2018/10/16 | 1,071 | 1,079 | 1,061 | 1,074 | 210,200 |
| 2018/10/15 | 1,095 | 1,099 | 1,079 | 1,079 | 257,100 |
| 2018/10/12 | 1,093 | 1,120 | 1,092 | 1,114 | 381,800 |
| 2018/10/11 | 1,116 | 1,138 | 1,109 | 1,114 | 428,400 |
| 2018/10/10 | 1,183 | 1,183 | 1,143 | 1,158 | 245,700 |
| 2018/10/09 | 1,151 | 1,184 | 1,140 | 1,168 | 314,700 |
| 2018/10/05 | 1,170 | 1,175 | 1,150 | 1,170 | 310,400 |
| 2018/10/04 | 1,199 | 1,214 | 1,173 | 1,182 | 273,600 |
| 2018/10/03 | 1,210 | 1,218 | 1,176 | 1,179 | 399,300 |
| 2018/10/02 | 1,224 | 1,245 | 1,208 | 1,211 | 393,900 |
| 2018/10/01 | 1,217 | 1,227 | 1,204 | 1,212 | 212,000 |
| 2018/09/28 | 1,249 | 1,253 | 1,222 | 1,224 | 336,800 |
| 2018/09/27 | 1,229 | 1,267 | 1,220 | 1,235 | 450,400 |
| 2018/09/26 | 1,205 | 1,243 | 1,200 | 1,239 | 514,000 |
| 2018/09/25 | 1,204 | 1,206 | 1,182 | 1,205 | 352,700 |
| 2018/09/21 | 1,210 | 1,217 | 1,197 | 1,205 | 451,200 |
| 2018/09/20 | 1,174 | 1,208 | 1,173 | 1,201 | 624,700 |
| 2018/09/19 | 1,168 | 1,172 | 1,131 | 1,164 | 421,600 |
| 2018/09/18 | 1,110 | 1,168 | 1,103 | 1,155 | 488,700 |
| 2018/09/14 | 1,103 | 1,111 | 1,091 | 1,104 | 509,900 |
| 2018/09/13 | 1,105 | 1,117 | 1,086 | 1,095 | 290,300 |
| 2018/09/12 | 1,127 | 1,139 | 1,103 | 1,104 | 263,000 |
| 2018/09/11 | 1,120 | 1,127 | 1,095 | 1,121 | 184,100 |
| 2018/09/10 | 1,113 | 1,140 | 1,111 | 1,120 | 166,600 |
| 2018/09/07 | 1,123 | 1,123 | 1,092 | 1,117 | 406,800 |
| 2018/09/06 | 1,144 | 1,159 | 1,133 | 1,141 | 241,400 |
| 2018/09/05 | 1,171 | 1,182 | 1,144 | 1,149 | 345,700 |
| 2018/09/04 | 1,184 | 1,199 | 1,175 | 1,176 | 429,300 |
| 2018/09/03 | 1,178 | 1,183 | 1,169 | 1,178 | 354,800 |
| 2018/08/31 | 1,171 | 1,184 | 1,166 | 1,176 | 392,200 |
| 2018/08/30 | 1,158 | 1,194 | 1,155 | 1,194 | 540,900 |
| 2018/08/29 | 1,134 | 1,163 | 1,134 | 1,144 | 286,400 |
| 2018/08/28 | 1,136 | 1,153 | 1,129 | 1,136 | 436,300 |
| 2018/08/27 | 1,084 | 1,126 | 1,067 | 1,122 | 430,600 |
| 2018/08/24 | 1,054 | 1,069 | 1,044 | 1,061 | 171,300 |
| 2018/08/23 | 1,062 | 1,062 | 1,040 | 1,040 | 131,200 |
| 2018/08/22 | 1,031 | 1,052 | 1,019 | 1,049 | 419,100 |
| 2018/08/21 | 1,070 | 1,073 | 1,041 | 1,042 | 329,900 |
| 2018/08/20 | 1,074 | 1,094 | 1,069 | 1,076 | 289,100 |
| 2018/08/17 | 1,075 | 1,075 | 1,052 | 1,068 | 208,700 |
| 2018/08/16 | 1,060 | 1,076 | 1,047 | 1,051 | 338,500 |
| 2018/08/15 | 1,139 | 1,153 | 1,058 | 1,074 | 583,200 |
| 2018/08/14 | 1,160 | 1,171 | 1,117 | 1,143 | 719,100 |
| 2018/08/13 | 1,153 | 1,200 | 1,100 | 1,122 | 1,608,200 |
| 2018/08/10 | 1,098 | 1,101 | 1,049 | 1,063 | 558,100 |
| 2018/08/09 | 1,101 | 1,130 | 1,091 | 1,103 | 559,500 |
| 2018/08/08 | 1,046 | 1,101 | 1,039 | 1,099 | 711,400 |
| 2018/08/07 | 1,031 | 1,051 | 1,013 | 1,040 | 335,000 |
| 2018/08/06 | 1,059 | 1,074 | 1,045 | 1,046 | 335,600 |
| 2018/08/03 | 1,068 | 1,075 | 1,049 | 1,061 | 278,900 |
| 2018/08/02 | 1,062 | 1,086 | 1,061 | 1,069 | 406,400 |
| 2018/08/01 | 1,052 | 1,067 | 1,041 | 1,063 | 236,400 |
| 2018/07/31 | 1,040 | 1,051 | 1,034 | 1,045 | 289,900 |
| 2018/07/30 | 1,042 | 1,071 | 1,040 | 1,045 | 236,600 |
| 2018/07/27 | 1,068 | 1,074 | 1,047 | 1,052 | 280,400 |
| 2018/07/26 | 1,043 | 1,059 | 1,039 | 1,054 | 354,700 |
| 2018/07/25 | 1,007 | 1,032 | 1,005 | 1,028 | 360,700 |
| 2018/07/24 | 1,003 | 1,012 | 982 | 993 | 383,800 |
| 2018/07/23 | 995 | 1,029 | 990 | 1,002 | 515,000 |
| 2018/07/20 | 1,006 | 1,009 | 985 | 998 | 333,600 |
| 2018/07/19 | 989 | 1,025 | 989 | 1,014 | 524,400 |
| 2018/07/18 | 967 | 997 | 956 | 989 | 532,100 |
| 2018/07/17 | 930 | 972 | 927 | 964 | 516,500 |
| 2018/07/13 | 917 | 932 | 912 | 927 | 269,700 |
| 2018/07/12 | 902 | 924 | 893 | 914 | 268,500 |
| 2018/07/11 | 915 | 916 | 886 | 905 | 463,100 |
| 2018/07/10 | 908 | 936 | 901 | 928 | 734,600 |
| 2018/07/09 | 891 | 897 | 867 | 896 | 222,300 |
| 2018/07/06 | 860 | 890 | 854 | 890 | 344,900 |
| 2018/07/05 | 879 | 889 | 855 | 857 | 387,500 |
| 2018/07/04 | 892 | 893 | 875 | 878 | 268,900 |
| 2018/07/03 | 896 | 912 | 885 | 889 | 225,100 |
| 2018/07/02 | 937 | 937 | 892 | 894 | 382,000 |
| 2018/06/29 | 908 | 924 | 891 | 923 | 383,500 |
| 2018/06/28 | 919 | 922 | 900 | 909 | 602,600 |
| 2018/06/27 | 939 | 943 | 907 | 923 | 523,700 |
| 2018/06/26 | 933 | 952 | 921 | 950 | 432,900 |
| 2018/06/25 | 980 | 986 | 948 | 953 | 246,200 |
| 2018/06/22 | 975 | 977 | 959 | 969 | 539,000 |
| 2018/06/21 | 1,000 | 1,004 | 977 | 988 | 436,900 |
| 2018/06/20 | 1,007 | 1,011 | 978 | 1,006 | 483,100 |
| 2018/06/19 | 1,017 | 1,026 | 1,003 | 1,005 | 273,200 |
| 2018/06/18 | 1,057 | 1,062 | 1,024 | 1,028 | 241,600 |
| 2018/06/15 | 1,096 | 1,097 | 1,059 | 1,064 | 314,800 |
| 2018/06/14 | 1,098 | 1,105 | 1,085 | 1,091 | 260,000 |
| 2018/06/13 | 1,116 | 1,118 | 1,096 | 1,105 | 201,300 |
| 2018/06/12 | 1,142 | 1,150 | 1,115 | 1,122 | 248,800 |
| 2018/06/11 | 1,121 | 1,144 | 1,113 | 1,137 | 206,900 |
| 2018/06/08 | 1,158 | 1,162 | 1,123 | 1,125 | 404,900 |
| 2018/06/07 | 1,139 | 1,175 | 1,135 | 1,172 | 440,500 |
| 2018/06/06 | 1,139 | 1,146 | 1,125 | 1,131 | 252,700 |
| 2018/06/05 | 1,131 | 1,136 | 1,108 | 1,119 | 190,400 |
| 2018/06/04 | 1,141 | 1,150 | 1,124 | 1,129 | 276,900 |
| 2018/06/01 | 1,116 | 1,117 | 1,074 | 1,111 | 507,000 |
| 2018/05/31 | 1,120 | 1,139 | 1,117 | 1,128 | 279,500 |
| 2018/05/30 | 1,120 | 1,140 | 1,118 | 1,123 | 257,900 |
| 2018/05/29 | 1,148 | 1,156 | 1,121 | 1,134 | 189,000 |
| 2018/05/28 | 1,153 | 1,171 | 1,145 | 1,149 | 259,500 |
| 2018/05/25 | 1,141 | 1,149 | 1,127 | 1,142 | 272,600 |
| 2018/05/24 | 1,157 | 1,162 | 1,136 | 1,158 | 315,600 |
| 2018/05/23 | 1,200 | 1,206 | 1,164 | 1,165 | 429,700 |
| 2018/05/22 | 1,209 | 1,234 | 1,192 | 1,195 | 272,000 |
| 2018/05/21 | 1,236 | 1,236 | 1,201 | 1,202 | 370,300 |
| 2018/05/18 | 1,259 | 1,259 | 1,224 | 1,224 | 528,000 |
| 2018/05/17 | 1,212 | 1,280 | 1,212 | 1,262 | 1,143,600 |
| 2018/05/16 | 1,125 | 1,225 | 1,125 | 1,221 | 1,672,600 |
| 2018/05/15 | 1,098 | 1,128 | 1,066 | 1,082 | 818,500 |
| 2018/05/14 | 1,040 | 1,073 | 1,028 | 1,073 | 412,400 |
| 2018/05/11 | 1,035 | 1,037 | 1,018 | 1,037 | 215,500 |
| 2018/05/10 | 1,035 | 1,045 | 1,028 | 1,028 | 245,200 |
| 2018/05/09 | 1,025 | 1,037 | 1,022 | 1,030 | 344,800 |
| 2018/05/08 | 1,019 | 1,034 | 1,013 | 1,016 | 226,700 |
| 2018/05/07 | 1,024 | 1,026 | 1,004 | 1,010 | 152,200 |
| 2018/05/02 | 1,010 | 1,026 | 1,010 | 1,019 | 214,600 |
| 2018/05/01 | 1,013 | 1,013 | 996 | 1,006 | 281,000 |
| 2018/04/27 | 1,031 | 1,035 | 1,013 | 1,019 | 381,700 |
| 2018/04/26 | 1,057 | 1,057 | 1,030 | 1,031 | 341,000 |
| 2018/04/25 | 1,043 | 1,053 | 1,032 | 1,046 | 296,900 |
| 2018/04/24 | 1,046 | 1,062 | 1,046 | 1,049 | 163,500 |
| 2018/04/23 | 1,063 | 1,065 | 1,045 | 1,045 | 218,600 |
| 2018/04/20 | 1,065 | 1,072 | 1,054 | 1,061 | 309,200 |
| 2018/04/19 | 1,074 | 1,084 | 1,061 | 1,068 | 338,500 |
| 2018/04/18 | 1,035 | 1,062 | 1,027 | 1,060 | 333,400 |
| 2018/04/17 | 1,045 | 1,046 | 1,019 | 1,020 | 270,800 |
| 2018/04/16 | 1,061 | 1,075 | 1,034 | 1,044 | 244,900 |
| 2018/04/13 | 1,025 | 1,066 | 1,025 | 1,058 | 459,200 |
| 2018/04/12 | 1,034 | 1,034 | 1,015 | 1,018 | 171,600 |
| 2018/04/11 | 1,030 | 1,048 | 1,020 | 1,036 | 400,400 |
| 2018/04/10 | 1,012 | 1,029 | 987 | 1,028 | 509,500 |
| 2018/04/09 | 1,008 | 1,019 | 996 | 1,012 | 821,900 |
| 2018/04/06 | 1,046 | 1,054 | 1,012 | 1,013 | 809,800 |
| 2018/04/05 | 1,058 | 1,059 | 1,041 | 1,047 | 411,600 |
| 2018/04/04 | 1,061 | 1,061 | 1,035 | 1,045 | 519,100 |
| 2018/04/03 | 1,060 | 1,060 | 1,031 | 1,052 | 538,300 |
| 2018/04/02 | 1,086 | 1,098 | 1,079 | 1,081 | 334,500 |
| 2018/03/30 | 1,098 | 1,102 | 1,075 | 1,079 | 357,800 |
| 2018/03/29 | 1,125 | 1,130 | 1,070 | 1,077 | 546,300 |
| 2018/03/28 | 1,098 | 1,115 | 1,095 | 1,115 | 370,800 |
| 2018/03/27 | 1,098 | 1,133 | 1,097 | 1,131 | 483,300 |
| 2018/03/26 | 1,042 | 1,075 | 1,037 | 1,075 | 371,400 |
| 2018/03/23 | 1,087 | 1,090 | 1,067 | 1,072 | 431,800 |
| 2018/03/22 | 1,118 | 1,126 | 1,109 | 1,121 | 308,600 |
| 2018/03/20 | 1,110 | 1,123 | 1,097 | 1,118 | 447,700 |
| 2018/03/19 | 1,126 | 1,147 | 1,123 | 1,127 | 386,200 |
| 2018/03/16 | 1,147 | 1,156 | 1,135 | 1,139 | 287,700 |
| 2018/03/15 | 1,162 | 1,165 | 1,136 | 1,155 | 478,100 |
| 2018/03/14 | 1,156 | 1,176 | 1,148 | 1,172 | 468,400 |
| 2018/03/13 | 1,166 | 1,172 | 1,146 | 1,172 | 547,000 |
| 2018/03/12 | 1,193 | 1,200 | 1,169 | 1,181 | 537,900 |
| 2018/03/09 | 1,160 | 1,193 | 1,150 | 1,178 | 921,200 |
| 2018/03/08 | 1,143 | 1,156 | 1,132 | 1,143 | 382,300 |
| 2018/03/07 | 1,146 | 1,149 | 1,112 | 1,116 | 719,200 |
| 2018/03/06 | 1,141 | 1,183 | 1,137 | 1,157 | 634,500 |
| 2018/03/05 | 1,135 | 1,139 | 1,089 | 1,103 | 927,600 |
| 2018/03/02 | 1,158 | 1,173 | 1,151 | 1,153 | 642,600 |
| 2018/03/01 | 1,218 | 1,219 | 1,185 | 1,188 | 529,200 |
| 2018/02/28 | 1,258 | 1,270 | 1,242 | 1,242 | 287,200 |
| 2018/02/27 | 1,259 | 1,279 | 1,254 | 1,270 | 484,100 |
| 2018/02/26 | 1,261 | 1,267 | 1,242 | 1,250 | 368,000 |
| 2018/02/23 | 1,219 | 1,249 | 1,215 | 1,244 | 286,600 |
| 2018/02/22 | 1,220 | 1,224 | 1,201 | 1,208 | 500,800 |
| 2018/02/21 | 1,218 | 1,251 | 1,216 | 1,230 | 242,900 |
| 2018/02/20 | 1,250 | 1,252 | 1,211 | 1,230 | 386,600 |
| 2018/02/19 | 1,236 | 1,258 | 1,218 | 1,256 | 681,400 |
| 2018/02/16 | 1,215 | 1,244 | 1,198 | 1,230 | 777,800 |
| 2018/02/15 | 1,175 | 1,196 | 1,148 | 1,190 | 1,187,300 |
| 2018/02/14 | 1,094 | 1,117 | 1,045 | 1,055 | 988,800 |
| 2018/02/13 | 1,120 | 1,141 | 1,090 | 1,110 | 823,900 |
| 2018/02/09 | 1,140 | 1,145 | 1,121 | 1,142 | 651,100 |
| 2018/02/08 | 1,186 | 1,218 | 1,186 | 1,197 | 349,500 |
| 2018/02/07 | 1,227 | 1,233 | 1,182 | 1,182 | 360,800 |
| 2018/02/06 | 1,192 | 1,206 | 1,137 | 1,177 | 731,500 |
| 2018/02/05 | 1,256 | 1,270 | 1,241 | 1,252 | 364,500 |
| 2018/02/02 | 1,295 | 1,303 | 1,278 | 1,289 | 256,600 |
| 2018/02/01 | 1,292 | 1,308 | 1,279 | 1,308 | 267,200 |
| 2018/01/31 | 1,267 | 1,301 | 1,266 | 1,284 | 434,900 |
| 2018/01/30 | 1,322 | 1,322 | 1,265 | 1,279 | 643,600 |
| 2018/01/29 | 1,289 | 1,323 | 1,289 | 1,316 | 479,900 |
| 2018/01/26 | 1,295 | 1,300 | 1,282 | 1,291 | 404,000 |
| 2018/01/25 | 1,295 | 1,311 | 1,285 | 1,294 | 455,300 |
| 2018/01/24 | 1,296 | 1,318 | 1,293 | 1,299 | 410,600 |
| 2018/01/23 | 1,306 | 1,311 | 1,298 | 1,303 | 414,600 |
| 2018/01/22 | 1,300 | 1,301 | 1,272 | 1,291 | 927,100 |
| 2018/01/19 | 1,308 | 1,314 | 1,290 | 1,299 | 584,100 |
| 2018/01/18 | 1,359 | 1,359 | 1,301 | 1,301 | 939,300 |
| 2018/01/17 | 1,349 | 1,355 | 1,339 | 1,348 | 477,500 |
| 2018/01/16 | 1,367 | 1,368 | 1,349 | 1,360 | 342,800 |
| 2018/01/15 | 1,353 | 1,366 | 1,349 | 1,361 | 401,400 |
| 2018/01/12 | 1,365 | 1,377 | 1,347 | 1,349 | 489,300 |
| 2018/01/11 | 1,373 | 1,374 | 1,355 | 1,364 | 464,400 |
| 2018/01/10 | 1,410 | 1,415 | 1,375 | 1,383 | 636,800 |
| 2018/01/09 | 1,379 | 1,415 | 1,370 | 1,409 | 821,800 |
| 2018/01/05 | 1,379 | 1,383 | 1,359 | 1,366 | 734,900 |
| 2018/01/04 | 1,385 | 1,398 | 1,360 | 1,376 | 743,200 |