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 |
---|---|---|---|---|---|
2021/12/30 | 1,100 | 1,138 | 1,099 | 1,133 | 222,500 |
2021/12/29 | 1,103 | 1,114 | 1,095 | 1,103 | 131,400 |
2021/12/28 | 1,098 | 1,111 | 1,089 | 1,110 | 163,000 |
2021/12/27 | 1,095 | 1,095 | 1,079 | 1,082 | 122,300 |
2021/12/24 | 1,060 | 1,096 | 1,057 | 1,092 | 270,900 |
2021/12/23 | 1,051 | 1,061 | 1,043 | 1,059 | 123,800 |
2021/12/22 | 1,033 | 1,045 | 1,024 | 1,045 | 138,600 |
2021/12/21 | 1,027 | 1,040 | 1,025 | 1,038 | 137,100 |
2021/12/20 | 1,049 | 1,049 | 1,013 | 1,013 | 148,100 |
2021/12/17 | 1,042 | 1,064 | 1,041 | 1,058 | 223,200 |
2021/12/16 | 1,050 | 1,062 | 1,048 | 1,056 | 159,100 |
2021/12/15 | 1,024 | 1,034 | 1,022 | 1,028 | 113,100 |
2021/12/14 | 1,046 | 1,046 | 1,016 | 1,028 | 130,200 |
2021/12/13 | 1,059 | 1,061 | 1,045 | 1,048 | 100,600 |
2021/12/10 | 1,051 | 1,056 | 1,046 | 1,051 | 87,700 |
2021/12/09 | 1,065 | 1,068 | 1,049 | 1,053 | 85,100 |
2021/12/08 | 1,069 | 1,069 | 1,054 | 1,059 | 153,900 |
2021/12/07 | 1,019 | 1,051 | 1,016 | 1,051 | 173,500 |
2021/12/06 | 1,017 | 1,023 | 1,010 | 1,012 | 124,700 |
2021/12/03 | 1,004 | 1,018 | 993 | 1,018 | 117,500 |
2021/12/02 | 1,005 | 1,022 | 996 | 1,001 | 199,100 |
2021/12/01 | 1,001 | 1,026 | 1,000 | 1,021 | 215,800 |
2021/11/30 | 1,024 | 1,043 | 1,008 | 1,008 | 221,700 |
2021/11/29 | 1,019 | 1,027 | 1,003 | 1,004 | 179,600 |
2021/11/26 | 1,068 | 1,068 | 1,020 | 1,037 | 212,900 |
2021/11/25 | 1,064 | 1,075 | 1,059 | 1,070 | 176,700 |
2021/11/24 | 1,062 | 1,086 | 1,055 | 1,062 | 213,500 |
2021/11/22 | 1,052 | 1,053 | 1,036 | 1,051 | 188,500 |
2021/11/19 | 1,048 | 1,060 | 1,040 | 1,055 | 189,200 |
2021/11/18 | 1,070 | 1,070 | 1,050 | 1,052 | 209,700 |
2021/11/17 | 1,098 | 1,098 | 1,067 | 1,072 | 241,600 |
2021/11/16 | 1,071 | 1,099 | 1,060 | 1,079 | 427,200 |
2021/11/15 | 1,043 | 1,068 | 1,031 | 1,059 | 544,200 |
2021/11/12 | 1,072 | 1,099 | 1,068 | 1,098 | 378,600 |
2021/11/11 | 1,050 | 1,072 | 1,040 | 1,071 | 210,200 |
2021/11/10 | 1,021 | 1,055 | 1,015 | 1,050 | 201,000 |
2021/11/09 | 1,046 | 1,046 | 1,020 | 1,021 | 161,200 |
2021/11/08 | 1,017 | 1,044 | 1,017 | 1,040 | 202,400 |
2021/11/05 | 1,031 | 1,031 | 1,011 | 1,020 | 114,700 |
2021/11/04 | 1,040 | 1,045 | 1,031 | 1,036 | 116,100 |
2021/11/02 | 1,049 | 1,049 | 1,024 | 1,027 | 96,300 |
2021/11/01 | 1,065 | 1,066 | 1,046 | 1,055 | 85,300 |
2021/10/29 | 1,022 | 1,059 | 1,018 | 1,047 | 191,400 |
2021/10/28 | 1,028 | 1,044 | 1,009 | 1,036 | 499,600 |
2021/10/27 | 1,025 | 1,031 | 1,010 | 1,031 | 132,000 |
2021/10/26 | 1,025 | 1,030 | 1,018 | 1,022 | 117,400 |
2021/10/25 | 1,003 | 1,019 | 995 | 1,013 | 124,200 |
2021/10/22 | 990 | 1,019 | 989 | 1,015 | 144,500 |
2021/10/21 | 1,002 | 1,017 | 995 | 1,005 | 208,400 |
2021/10/20 | 1,045 | 1,047 | 1,009 | 1,013 | 128,900 |
2021/10/19 | 1,018 | 1,036 | 1,016 | 1,036 | 160,600 |
2021/10/18 | 1,014 | 1,016 | 1,003 | 1,015 | 149,300 |
2021/10/15 | 972 | 999 | 972 | 999 | 184,900 |
2021/10/14 | 953 | 961 | 944 | 961 | 129,500 |
2021/10/13 | 978 | 979 | 953 | 953 | 155,100 |
2021/10/12 | 995 | 996 | 978 | 978 | 103,300 |
2021/10/11 | 977 | 995 | 971 | 995 | 121,000 |
2021/10/08 | 971 | 982 | 967 | 967 | 154,400 |
2021/10/07 | 971 | 974 | 961 | 967 | 172,500 |
2021/10/06 | 986 | 997 | 961 | 964 | 193,600 |
2021/10/05 | 987 | 995 | 967 | 981 | 178,400 |
2021/10/04 | 1,039 | 1,050 | 1,003 | 1,009 | 141,600 |
2021/10/01 | 1,060 | 1,067 | 1,029 | 1,036 | 198,700 |
2021/09/30 | 1,074 | 1,081 | 1,066 | 1,071 | 148,800 |
2021/09/29 | 1,061 | 1,065 | 1,049 | 1,065 | 168,700 |
2021/09/28 | 1,083 | 1,095 | 1,073 | 1,093 | 124,500 |
2021/09/27 | 1,089 | 1,092 | 1,079 | 1,083 | 123,400 |
2021/09/24 | 1,085 | 1,092 | 1,077 | 1,088 | 138,300 |
2021/09/22 | 1,083 | 1,083 | 1,059 | 1,060 | 138,800 |
2021/09/21 | 1,084 | 1,095 | 1,073 | 1,085 | 136,700 |
2021/09/17 | 1,120 | 1,125 | 1,108 | 1,122 | 151,500 |
2021/09/16 | 1,130 | 1,138 | 1,114 | 1,124 | 137,200 |
2021/09/15 | 1,150 | 1,150 | 1,125 | 1,133 | 137,600 |
2021/09/14 | 1,157 | 1,168 | 1,153 | 1,166 | 227,500 |
2021/09/13 | 1,131 | 1,162 | 1,124 | 1,159 | 248,500 |
2021/09/10 | 1,113 | 1,130 | 1,106 | 1,130 | 250,100 |
2021/09/09 | 1,100 | 1,114 | 1,092 | 1,108 | 145,600 |
2021/09/08 | 1,104 | 1,110 | 1,096 | 1,107 | 157,200 |
2021/09/07 | 1,100 | 1,104 | 1,093 | 1,101 | 234,300 |
2021/09/06 | 1,101 | 1,103 | 1,086 | 1,092 | 154,100 |
2021/09/03 | 1,083 | 1,092 | 1,078 | 1,087 | 192,600 |
2021/09/02 | 1,064 | 1,080 | 1,059 | 1,074 | 126,700 |
2021/09/01 | 1,072 | 1,087 | 1,059 | 1,064 | 133,100 |
2021/08/31 | 1,040 | 1,082 | 1,040 | 1,072 | 258,300 |
2021/08/30 | 1,047 | 1,051 | 1,039 | 1,051 | 121,100 |
2021/08/27 | 1,022 | 1,038 | 1,018 | 1,029 | 127,600 |
2021/08/26 | 1,015 | 1,024 | 1,007 | 1,023 | 119,500 |
2021/08/25 | 1,027 | 1,029 | 1,009 | 1,010 | 101,100 |
2021/08/24 | 1,001 | 1,024 | 1,001 | 1,019 | 108,900 |
2021/08/23 | 1,003 | 1,010 | 995 | 1,001 | 173,800 |
2021/08/20 | 1,017 | 1,020 | 990 | 994 | 168,600 |
2021/08/19 | 1,047 | 1,047 | 1,018 | 1,018 | 150,800 |
2021/08/18 | 1,060 | 1,070 | 1,043 | 1,052 | 144,300 |
2021/08/17 | 1,085 | 1,098 | 1,067 | 1,067 | 223,400 |
2021/08/16 | 1,104 | 1,104 | 1,050 | 1,062 | 419,600 |
2021/08/13 | 1,127 | 1,134 | 1,080 | 1,090 | 351,800 |
2021/08/12 | 1,111 | 1,141 | 1,092 | 1,127 | 743,300 |
2021/08/11 | 1,088 | 1,090 | 1,071 | 1,082 | 268,900 |
2021/08/10 | 1,069 | 1,081 | 1,062 | 1,070 | 168,400 |
2021/08/06 | 1,066 | 1,069 | 1,049 | 1,061 | 149,200 |
2021/08/05 | 1,068 | 1,077 | 1,062 | 1,077 | 115,000 |
2021/08/04 | 1,085 | 1,090 | 1,068 | 1,068 | 191,800 |
2021/08/03 | 1,070 | 1,083 | 1,061 | 1,083 | 195,200 |
2021/08/02 | 1,055 | 1,079 | 1,052 | 1,075 | 252,100 |
2021/07/30 | 1,048 | 1,062 | 1,045 | 1,050 | 194,500 |
2021/07/29 | 1,032 | 1,053 | 1,032 | 1,052 | 157,900 |
2021/07/28 | 1,025 | 1,041 | 1,023 | 1,039 | 142,100 |
2021/07/27 | 1,044 | 1,044 | 1,033 | 1,039 | 128,500 |
2021/07/26 | 1,032 | 1,038 | 1,022 | 1,034 | 130,300 |
2021/07/21 | 1,011 | 1,020 | 999 | 1,010 | 163,800 |
2021/07/20 | 995 | 1,009 | 991 | 1,000 | 194,100 |
2021/07/19 | 1,023 | 1,025 | 1,006 | 1,010 | 214,100 |
2021/07/16 | 1,035 | 1,046 | 1,022 | 1,041 | 248,900 |
2021/07/15 | 1,044 | 1,062 | 1,038 | 1,046 | 245,800 |
2021/07/14 | 1,016 | 1,046 | 1,011 | 1,044 | 226,000 |
2021/07/13 | 1,022 | 1,028 | 1,013 | 1,028 | 200,500 |
2021/07/12 | 1,008 | 1,018 | 1,002 | 1,007 | 217,500 |
2021/07/09 | 966 | 991 | 964 | 987 | 239,700 |
2021/07/08 | 990 | 998 | 980 | 985 | 281,400 |
2021/07/07 | 999 | 1,017 | 992 | 997 | 161,100 |
2021/07/06 | 1,024 | 1,033 | 1,018 | 1,018 | 107,200 |
2021/07/05 | 1,006 | 1,021 | 1,001 | 1,014 | 196,900 |
2021/07/02 | 985 | 1,008 | 981 | 1,005 | 196,500 |
2021/07/01 | 990 | 991 | 973 | 981 | 272,000 |
2021/06/30 | 1,006 | 1,012 | 991 | 991 | 264,000 |
2021/06/29 | 1,012 | 1,017 | 999 | 1,006 | 183,100 |
2021/06/28 | 1,018 | 1,023 | 1,015 | 1,019 | 94,200 |
2021/06/25 | 1,017 | 1,026 | 1,013 | 1,022 | 89,400 |
2021/06/24 | 1,005 | 1,015 | 997 | 1,010 | 122,000 |
2021/06/23 | 1,021 | 1,027 | 1,011 | 1,024 | 112,300 |
2021/06/22 | 1,006 | 1,023 | 998 | 1,021 | 145,300 |
2021/06/21 | 994 | 1,003 | 982 | 996 | 217,700 |
2021/06/18 | 1,015 | 1,031 | 1,011 | 1,016 | 197,300 |
2021/06/17 | 1,009 | 1,034 | 1,004 | 1,026 | 208,700 |
2021/06/16 | 1,003 | 1,013 | 1,000 | 1,009 | 145,900 |
2021/06/15 | 1,018 | 1,025 | 1,010 | 1,012 | 170,200 |
2021/06/14 | 1,011 | 1,021 | 1,005 | 1,018 | 84,600 |
2021/06/11 | 1,003 | 1,022 | 1,001 | 1,006 | 211,300 |
2021/06/10 | 988 | 1,022 | 982 | 1,007 | 251,800 |
2021/06/09 | 1,005 | 1,012 | 997 | 999 | 145,900 |
2021/06/08 | 1,012 | 1,023 | 1,008 | 1,017 | 126,100 |
2021/06/07 | 1,031 | 1,047 | 1,015 | 1,016 | 328,800 |
2021/06/04 | 1,019 | 1,029 | 1,014 | 1,018 | 283,100 |
2021/06/03 | 1,000 | 1,024 | 999 | 1,004 | 274,900 |
2021/06/02 | 975 | 1,011 | 975 | 1,004 | 425,000 |
2021/06/01 | 977 | 980 | 952 | 977 | 237,100 |
2021/05/31 | 964 | 984 | 963 | 968 | 314,200 |
2021/05/28 | 927 | 959 | 921 | 959 | 314,000 |
2021/05/27 | 927 | 947 | 915 | 918 | 244,400 |
2021/05/26 | 925 | 944 | 924 | 941 | 117,800 |
2021/05/25 | 939 | 951 | 933 | 934 | 218,600 |
2021/05/24 | 933 | 942 | 924 | 935 | 215,900 |
2021/05/21 | 927 | 928 | 914 | 918 | 230,500 |
2021/05/20 | 905 | 935 | 902 | 926 | 305,500 |
2021/05/19 | 896 | 915 | 888 | 896 | 260,300 |
2021/05/18 | 913 | 924 | 905 | 915 | 389,000 |
2021/05/17 | 891 | 917 | 879 | 898 | 421,700 |
2021/05/14 | 851 | 863 | 848 | 850 | 98,900 |
2021/05/13 | 852 | 861 | 836 | 836 | 152,400 |
2021/05/12 | 870 | 871 | 858 | 867 | 92,400 |
2021/05/11 | 893 | 895 | 871 | 872 | 103,100 |
2021/05/10 | 892 | 899 | 886 | 899 | 72,000 |
2021/05/07 | 893 | 893 | 883 | 886 | 57,000 |
2021/05/06 | 863 | 885 | 863 | 878 | 115,100 |
2021/04/30 | 853 | 865 | 850 | 861 | 122,200 |
2021/04/28 | 869 | 869 | 846 | 852 | 158,600 |
2021/04/27 | 882 | 882 | 869 | 869 | 85,300 |
2021/04/26 | 893 | 893 | 880 | 883 | 65,900 |
2021/04/23 | 895 | 896 | 886 | 887 | 62,400 |
2021/04/22 | 896 | 899 | 887 | 895 | 85,000 |
2021/04/21 | 890 | 890 | 873 | 881 | 106,300 |
2021/04/20 | 899 | 908 | 891 | 902 | 90,200 |
2021/04/19 | 901 | 911 | 898 | 907 | 103,400 |
2021/04/16 | 904 | 907 | 898 | 902 | 76,300 |
2021/04/15 | 900 | 912 | 900 | 909 | 116,500 |
2021/04/14 | 919 | 919 | 901 | 907 | 102,000 |
2021/04/13 | 915 | 925 | 906 | 919 | 117,500 |
2021/04/12 | 918 | 918 | 907 | 915 | 69,300 |
2021/04/09 | 918 | 928 | 913 | 913 | 116,400 |
2021/04/08 | 929 | 932 | 910 | 915 | 135,100 |
2021/04/07 | 919 | 940 | 915 | 940 | 99,700 |
2021/04/06 | 937 | 937 | 915 | 919 | 144,400 |
2021/04/05 | 936 | 941 | 926 | 937 | 194,400 |
2021/04/02 | 907 | 935 | 899 | 925 | 250,000 |
2021/04/01 | 894 | 908 | 888 | 907 | 144,200 |
2021/03/31 | 913 | 913 | 895 | 895 | 227,300 |
2021/03/30 | 911 | 932 | 905 | 928 | 152,200 |
2021/03/29 | 927 | 927 | 905 | 918 | 131,200 |
2021/03/26 | 931 | 933 | 912 | 913 | 145,600 |
2021/03/25 | 921 | 928 | 914 | 924 | 118,600 |
2021/03/24 | 918 | 922 | 904 | 907 | 137,000 |
2021/03/23 | 945 | 951 | 927 | 929 | 182,000 |
2021/03/22 | 943 | 947 | 931 | 938 | 108,000 |
2021/03/19 | 930 | 945 | 922 | 943 | 226,100 |
2021/03/18 | 937 | 939 | 920 | 938 | 168,100 |
2021/03/17 | 933 | 936 | 926 | 935 | 127,400 |
2021/03/16 | 940 | 940 | 924 | 933 | 145,400 |
2021/03/15 | 922 | 942 | 921 | 934 | 184,200 |
2021/03/12 | 912 | 922 | 908 | 922 | 200,500 |
2021/03/11 | 913 | 923 | 906 | 912 | 146,700 |
2021/03/10 | 915 | 915 | 902 | 908 | 123,000 |
2021/03/09 | 904 | 917 | 899 | 913 | 239,700 |
2021/03/08 | 906 | 911 | 895 | 899 | 183,400 |
2021/03/05 | 893 | 893 | 864 | 891 | 205,800 |
2021/03/04 | 899 | 904 | 883 | 889 | 155,900 |
2021/03/03 | 904 | 908 | 890 | 903 | 126,800 |
2021/03/02 | 912 | 914 | 888 | 891 | 252,100 |
2021/03/01 | 880 | 904 | 877 | 904 | 204,700 |
2021/02/26 | 877 | 893 | 868 | 872 | 305,800 |
2021/02/25 | 874 | 891 | 866 | 884 | 203,900 |
2021/02/24 | 888 | 893 | 863 | 866 | 137,000 |
2021/02/22 | 890 | 902 | 887 | 887 | 141,000 |
2021/02/19 | 868 | 881 | 862 | 881 | 166,200 |
2021/02/18 | 900 | 902 | 877 | 879 | 166,800 |
2021/02/17 | 888 | 903 | 881 | 902 | 168,900 |
2021/02/16 | 890 | 903 | 883 | 890 | 254,100 |
2021/02/15 | 880 | 929 | 874 | 894 | 525,300 |
2021/02/12 | 850 | 857 | 847 | 851 | 134,400 |
2021/02/10 | 853 | 858 | 846 | 849 | 155,200 |
2021/02/09 | 870 | 873 | 855 | 857 | 177,100 |
2021/02/08 | 858 | 874 | 854 | 871 | 241,500 |
2021/02/05 | 851 | 861 | 844 | 858 | 213,200 |
2021/02/04 | 856 | 860 | 846 | 848 | 134,100 |
2021/02/03 | 850 | 861 | 845 | 856 | 260,200 |
2021/02/02 | 841 | 849 | 834 | 844 | 183,000 |
2021/02/01 | 826 | 841 | 817 | 833 | 219,300 |
2021/01/29 | 848 | 855 | 831 | 836 | 307,400 |
2021/01/28 | 834 | 857 | 830 | 844 | 325,800 |
2021/01/27 | 840 | 865 | 835 | 851 | 448,500 |
2021/01/26 | 840 | 843 | 831 | 838 | 146,600 |
2021/01/25 | 824 | 841 | 824 | 836 | 153,800 |
2021/01/22 | 820 | 831 | 816 | 824 | 130,900 |
2021/01/21 | 826 | 838 | 825 | 826 | 171,800 |
2021/01/20 | 816 | 825 | 815 | 824 | 166,900 |
2021/01/19 | 814 | 825 | 811 | 821 | 152,200 |
2021/01/18 | 804 | 811 | 798 | 806 | 195,500 |
2021/01/15 | 838 | 840 | 815 | 815 | 308,900 |
2021/01/14 | 858 | 870 | 841 | 843 | 447,200 |
2021/01/13 | 853 | 873 | 848 | 849 | 509,700 |
2021/01/12 | 828 | 842 | 815 | 842 | 310,400 |
2021/01/08 | 812 | 822 | 806 | 818 | 364,000 |
2021/01/07 | 805 | 817 | 798 | 812 | 476,100 |
2021/01/06 | 794 | 803 | 787 | 796 | 356,300 |
2021/01/05 | 777 | 805 | 777 | 788 | 264,100 |
2021/01/04 | 800 | 800 | 768 | 791 | 262,200 |