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 |
---|---|---|---|---|---|
1991/12/30 | 561 | 570 | 557 | 570 | 28,000 |
1991/12/27 | 555 | 560 | 555 | 557 | 22,000 |
1991/12/26 | 531 | 550 | 530 | 550 | 37,000 |
1991/12/25 | 521 | 545 | 521 | 535 | 43,000 |
1991/12/24 | 570 | 570 | 520 | 526 | 88,000 |
1991/12/20 | 554 | 565 | 550 | 550 | 70,000 |
1991/12/19 | 577 | 580 | 554 | 554 | 34,000 |
1991/12/18 | 590 | 590 | 572 | 572 | 39,000 |
1991/12/17 | 595 | 600 | 580 | 580 | 48,000 |
1991/12/16 | 575 | 600 | 575 | 600 | 40,000 |
1991/12/13 | 560 | 580 | 560 | 572 | 46,000 |
1991/12/12 | 550 | 550 | 543 | 545 | 50,000 |
1991/12/11 | 543 | 550 | 535 | 540 | 37,000 |
1991/12/10 | 565 | 565 | 541 | 541 | 21,000 |
1991/12/09 | 555 | 555 | 535 | 555 | 22,000 |
1991/12/06 | 554 | 555 | 540 | 555 | 28,000 |
1991/12/05 | 570 | 570 | 555 | 555 | 13,000 |
1991/12/04 | 550 | 569 | 550 | 569 | 9,000 |
1991/12/03 | 536 | 555 | 536 | 546 | 39,000 |
1991/12/02 | 540 | 540 | 525 | 530 | 55,000 |
1991/11/29 | 580 | 599 | 570 | 570 | 37,000 |
1991/11/28 | 610 | 610 | 580 | 580 | 42,000 |
1991/11/27 | 609 | 610 | 600 | 600 | 67,000 |
1991/11/26 | 620 | 620 | 600 | 609 | 75,000 |
1991/11/25 | 601 | 603 | 600 | 600 | 58,000 |
1991/11/22 | 610 | 616 | 610 | 610 | 41,000 |
1991/11/21 | 640 | 640 | 615 | 615 | 77,000 |
1991/11/20 | 640 | 640 | 620 | 620 | 81,000 |
1991/11/19 | 630 | 640 | 615 | 615 | 74,000 |
1991/11/18 | 602 | 630 | 602 | 610 | 113,000 |
1991/11/15 | 665 | 668 | 620 | 621 | 79,000 |
1991/11/14 | 660 | 665 | 650 | 660 | 120,000 |
1991/11/13 | 650 | 665 | 643 | 655 | 69,000 |
1991/11/12 | 625 | 650 | 625 | 650 | 27,000 |
1991/11/11 | 658 | 658 | 625 | 625 | 49,000 |
1991/11/08 | 675 | 675 | 652 | 658 | 175,000 |
1991/11/07 | 650 | 680 | 650 | 674 | 274,000 |
1991/11/06 | 617 | 648 | 616 | 630 | 80,000 |
1991/11/05 | 632 | 632 | 615 | 615 | 47,000 |
1991/11/01 | 654 | 654 | 633 | 633 | 97,000 |
1991/10/31 | 664 | 687 | 650 | 653 | 432,000 |
1991/10/30 | 640 | 659 | 635 | 654 | 462,000 |
1991/10/29 | 615 | 620 | 605 | 620 | 155,000 |
1991/10/28 | 611 | 619 | 601 | 606 | 70,000 |
1991/10/25 | 617 | 617 | 600 | 601 | 27,000 |
1991/10/24 | 611 | 620 | 611 | 620 | 85,000 |
1991/10/23 | 593 | 610 | 586 | 605 | 73,000 |
1991/10/22 | 591 | 591 | 580 | 586 | 48,000 |
1991/10/21 | 600 | 600 | 590 | 590 | 38,000 |
1991/10/18 | 590 | 590 | 578 | 590 | 37,000 |
1991/10/17 | 595 | 600 | 575 | 575 | 27,000 |
1991/10/16 | 571 | 595 | 571 | 595 | 42,000 |
1991/10/15 | 582 | 582 | 570 | 578 | 27,000 |
1991/10/14 | 600 | 600 | 576 | 576 | 35,000 |
1991/10/11 | 610 | 610 | 586 | 600 | 36,000 |
1991/10/09 | 600 | 601 | 590 | 590 | 35,000 |
1991/10/08 | 591 | 598 | 577 | 577 | 29,000 |
1991/10/07 | 615 | 620 | 605 | 606 | 48,000 |
1991/10/04 | 630 | 630 | 611 | 620 | 78,000 |
1991/10/03 | 610 | 620 | 603 | 615 | 107,000 |
1991/10/02 | 610 | 610 | 590 | 600 | 54,000 |
1991/10/01 | 600 | 600 | 585 | 595 | 44,000 |
1991/09/30 | 600 | 600 | 586 | 586 | 42,000 |
1991/09/27 | 609 | 609 | 588 | 590 | 38,000 |
1991/09/26 | 610 | 610 | 583 | 583 | 81,000 |
1991/09/25 | 609 | 609 | 581 | 583 | 44,000 |
1991/09/24 | 610 | 610 | 581 | 585 | 60,000 |
1991/09/20 | 627 | 627 | 590 | 590 | 67,000 |
1991/09/19 | 606 | 640 | 606 | 635 | 290,000 |
1991/09/18 | 586 | 608 | 582 | 600 | 160,000 |
1991/09/17 | 550 | 566 | 546 | 566 | 90,000 |
1991/09/13 | 525 | 545 | 525 | 545 | 108,000 |
1991/09/12 | 535 | 535 | 521 | 530 | 42,000 |
1991/09/11 | 530 | 540 | 520 | 521 | 44,000 |
1991/09/10 | 545 | 545 | 516 | 520 | 56,000 |
1991/09/09 | 536 | 545 | 536 | 545 | 35,000 |
1991/09/06 | 533 | 548 | 530 | 540 | 71,000 |
1991/09/05 | 518 | 523 | 515 | 523 | 74,000 |
1991/09/04 | 520 | 520 | 510 | 519 | 35,000 |
1991/09/03 | 527 | 527 | 515 | 520 | 38,000 |
1991/09/02 | 509 | 525 | 505 | 525 | 53,000 |
1991/08/30 | 501 | 515 | 496 | 508 | 54,000 |
1991/08/29 | 497 | 500 | 493 | 496 | 60,000 |
1991/08/28 | 498 | 500 | 491 | 496 | 45,000 |
1991/08/27 | 496 | 502 | 490 | 496 | 69,000 |
1991/08/26 | 509 | 509 | 496 | 500 | 44,000 |
1991/08/23 | 530 | 530 | 500 | 508 | 88,000 |
1991/08/22 | 550 | 550 | 522 | 522 | 65,000 |
1991/08/21 | 508 | 538 | 502 | 520 | 51,000 |
1991/08/20 | 486 | 496 | 480 | 496 | 90,000 |
1991/08/19 | 525 | 525 | 485 | 485 | 67,000 |
1991/08/16 | 540 | 541 | 530 | 530 | 63,000 |
1991/08/15 | 545 | 550 | 544 | 544 | 34,000 |
1991/08/14 | 542 | 554 | 542 | 550 | 55,000 |
1991/08/13 | 560 | 560 | 541 | 541 | 37,000 |
1991/08/12 | 600 | 600 | 580 | 580 | 34,000 |
1991/08/09 | 600 | 603 | 588 | 600 | 91,000 |
1991/08/08 | 599 | 600 | 585 | 600 | 62,000 |
1991/08/07 | 609 | 609 | 586 | 600 | 33,000 |
1991/08/06 | 601 | 603 | 582 | 600 | 39,000 |
1991/08/05 | 582 | 600 | 582 | 600 | 30,000 |
1991/08/02 | 610 | 610 | 582 | 582 | 24,000 |
1991/08/01 | 605 | 609 | 603 | 603 | 17,000 |
1991/07/31 | 601 | 610 | 601 | 605 | 52,000 |
1991/07/30 | 581 | 600 | 581 | 600 | 56,000 |
1991/07/29 | 596 | 596 | 566 | 566 | 37,000 |
1991/07/26 | 590 | 595 | 565 | 595 | 32,000 |
1991/07/25 | 599 | 600 | 580 | 580 | 31,000 |
1991/07/24 | 560 | 580 | 560 | 580 | 60,000 |
1991/07/23 | 571 | 575 | 565 | 570 | 29,000 |
1991/07/22 | 580 | 580 | 570 | 570 | 34,000 |
1991/07/19 | 590 | 605 | 581 | 581 | 62,000 |
1991/07/18 | 620 | 620 | 580 | 580 | 30,000 |
1991/07/17 | 622 | 628 | 610 | 625 | 30,000 |
1991/07/16 | 619 | 634 | 611 | 620 | 59,000 |
1991/07/15 | 599 | 620 | 599 | 610 | 31,000 |
1991/07/12 | 589 | 599 | 586 | 599 | 46,000 |
1991/07/11 | 611 | 611 | 590 | 590 | 44,000 |
1991/07/10 | 580 | 597 | 567 | 591 | 36,000 |
1991/07/09 | 564 | 574 | 522 | 574 | 104,000 |
1991/07/08 | 611 | 611 | 594 | 594 | 20,000 |
1991/07/05 | 620 | 620 | 600 | 601 | 66,000 |
1991/07/04 | 610 | 628 | 601 | 610 | 42,000 |
1991/07/03 | 650 | 650 | 618 | 618 | 21,000 |
1991/07/02 | 650 | 650 | 630 | 648 | 42,000 |
1991/07/01 | 642 | 645 | 640 | 645 | 34,000 |
1991/06/28 | 623 | 623 | 600 | 602 | 117,000 |
1991/06/27 | 630 | 630 | 600 | 602 | 84,000 |
1991/06/26 | 648 | 648 | 622 | 622 | 43,000 |
1991/06/25 | 621 | 628 | 601 | 622 | 60,000 |
1991/06/24 | 659 | 660 | 621 | 621 | 61,000 |
1991/06/21 | 650 | 659 | 641 | 659 | 39,000 |
1991/06/20 | 636 | 640 | 631 | 640 | 69,000 |
1991/06/19 | 661 | 661 | 636 | 636 | 96,000 |
1991/06/18 | 673 | 673 | 660 | 660 | 59,000 |
1991/06/17 | 661 | 680 | 661 | 663 | 69,000 |
1991/06/14 | 671 | 685 | 670 | 671 | 113,000 |
1991/06/13 | 680 | 680 | 668 | 670 | 46,000 |
1991/06/12 | 695 | 695 | 670 | 670 | 71,000 |
1991/06/11 | 660 | 700 | 660 | 690 | 78,000 |
1991/06/10 | 691 | 691 | 661 | 666 | 57,000 |
1991/06/07 | 705 | 709 | 691 | 691 | 106,000 |
1991/06/06 | 711 | 720 | 703 | 709 | 63,000 |
1991/06/05 | 730 | 740 | 710 | 721 | 159,000 |
1991/06/04 | 733 | 749 | 724 | 735 | 124,000 |
1991/06/03 | 755 | 755 | 730 | 732 | 273,000 |
1991/05/31 | 712 | 749 | 705 | 745 | 343,000 |
1991/05/30 | 708 | 708 | 698 | 698 | 82,000 |
1991/05/29 | 711 | 718 | 698 | 698 | 163,000 |
1991/05/28 | 718 | 718 | 689 | 700 | 179,000 |
1991/05/27 | 750 | 750 | 720 | 720 | 209,000 |
1991/05/24 | 767 | 771 | 745 | 750 | 700,000 |
1991/05/23 | 760 | 786 | 758 | 770 | 2,080,000 |
1991/05/22 | 675 | 745 | 675 | 740 | 1,204,000 |
1991/05/21 | 692 | 695 | 665 | 665 | 202,000 |
1991/05/20 | 715 | 715 | 670 | 690 | 364,000 |
1991/05/17 | 705 | 720 | 698 | 708 | 739,000 |
1991/05/16 | 648 | 685 | 648 | 685 | 232,000 |
1991/05/15 | 650 | 658 | 643 | 658 | 39,000 |
1991/05/14 | 650 | 660 | 630 | 653 | 84,000 |
1991/05/13 | 660 | 660 | 648 | 648 | 54,000 |
1991/05/10 | 650 | 660 | 640 | 660 | 81,000 |
1991/05/09 | 651 | 655 | 648 | 650 | 58,000 |
1991/05/08 | 660 | 660 | 640 | 650 | 52,000 |
1991/05/07 | 671 | 671 | 650 | 650 | 28,000 |
1991/05/02 | 651 | 676 | 650 | 670 | 54,000 |
1991/05/01 | 645 | 665 | 640 | 650 | 80,000 |
1991/04/30 | 620 | 648 | 600 | 641 | 122,000 |
1991/04/26 | 641 | 641 | 617 | 617 | 95,000 |
1991/04/25 | 651 | 652 | 640 | 640 | 79,000 |
1991/04/24 | 655 | 660 | 640 | 643 | 143,000 |
1991/04/23 | 651 | 657 | 640 | 640 | 108,000 |
1991/04/22 | 675 | 675 | 661 | 670 | 80,000 |
1991/04/19 | 670 | 680 | 670 | 671 | 103,000 |
1991/04/18 | 674 | 689 | 670 | 689 | 46,000 |
1991/04/17 | 687 | 687 | 670 | 670 | 68,000 |
1991/04/16 | 689 | 690 | 686 | 687 | 56,000 |
1991/04/15 | 700 | 700 | 686 | 689 | 64,000 |
1991/04/12 | 686 | 705 | 685 | 700 | 64,000 |
1991/04/11 | 694 | 698 | 683 | 683 | 106,000 |
1991/04/10 | 690 | 695 | 684 | 690 | 76,000 |
1991/04/09 | 720 | 720 | 700 | 700 | 129,000 |
1991/04/08 | 734 | 734 | 690 | 708 | 131,000 |
1991/04/05 | 695 | 730 | 694 | 724 | 334,000 |
1991/04/04 | 689 | 689 | 668 | 689 | 54,000 |
1991/04/03 | 689 | 689 | 678 | 684 | 53,000 |
1991/04/02 | 680 | 689 | 676 | 689 | 82,000 |
1991/04/01 | 677 | 690 | 675 | 689 | 54,000 |
1991/03/29 | 690 | 690 | 670 | 680 | 75,000 |
1991/03/28 | 660 | 680 | 660 | 675 | 50,000 |
1991/03/27 | 676 | 680 | 660 | 660 | 69,000 |
1991/03/26 | 690 | 690 | 675 | 675 | 80,000 |
1991/03/25 | 680 | 680 | 651 | 660 | 145,000 |
1991/03/22 | 690 | 693 | 670 | 670 | 91,000 |
1991/03/20 | 690 | 694 | 686 | 694 | 122,000 |
1991/03/19 | 704 | 704 | 690 | 691 | 106,000 |
1991/03/18 | 708 | 708 | 690 | 696 | 134,000 |
1991/03/15 | 704 | 705 | 699 | 699 | 132,000 |
1991/03/14 | 700 | 705 | 690 | 699 | 88,000 |
1991/03/13 | 702 | 702 | 684 | 690 | 113,000 |
1991/03/12 | 720 | 720 | 683 | 683 | 200,000 |
1991/03/11 | 736 | 744 | 695 | 725 | 185,000 |
1991/03/08 | 750 | 764 | 722 | 730 | 798,000 |
1991/03/07 | 710 | 740 | 700 | 740 | 949,000 |
1991/03/06 | 706 | 720 | 696 | 700 | 706,000 |
1991/03/05 | 696 | 721 | 686 | 686 | 697,000 |
1991/03/04 | 681 | 700 | 674 | 690 | 244,000 |
1991/03/01 | 660 | 700 | 642 | 680 | 395,000 |
1991/02/28 | 649 | 660 | 649 | 660 | 77,000 |
1991/02/27 | 660 | 665 | 650 | 650 | 34,000 |
1991/02/26 | 669 | 680 | 660 | 669 | 125,000 |
1991/02/25 | 650 | 661 | 641 | 659 | 454,000 |
1991/02/22 | 666 | 675 | 650 | 660 | 112,000 |
1991/02/21 | 655 | 670 | 647 | 660 | 130,000 |
1991/02/20 | 676 | 680 | 641 | 653 | 162,000 |
1991/02/19 | 718 | 718 | 676 | 676 | 334,000 |
1991/02/18 | 718 | 721 | 700 | 710 | 425,000 |
1991/02/15 | 670 | 720 | 665 | 708 | 667,000 |
1991/02/14 | 658 | 689 | 650 | 680 | 522,000 |
1991/02/13 | 600 | 656 | 600 | 638 | 424,000 |
1991/02/12 | 570 | 619 | 570 | 600 | 255,000 |
1991/02/08 | 541 | 568 | 541 | 560 | 116,000 |
1991/02/07 | 562 | 565 | 540 | 552 | 78,000 |
1991/02/06 | 569 | 570 | 560 | 565 | 132,000 |
1991/02/05 | 528 | 565 | 528 | 560 | 149,000 |
1991/02/04 | 530 | 530 | 520 | 530 | 87,000 |
1991/02/01 | 530 | 530 | 520 | 527 | 81,000 |
1991/01/31 | 510 | 545 | 510 | 530 | 249,000 |
1991/01/30 | 499 | 505 | 498 | 500 | 34,000 |
1991/01/29 | 500 | 510 | 498 | 500 | 69,000 |
1991/01/28 | 510 | 510 | 499 | 499 | 49,000 |
1991/01/25 | 509 | 511 | 509 | 510 | 95,000 |
1991/01/24 | 507 | 515 | 506 | 510 | 67,000 |
1991/01/23 | 512 | 512 | 500 | 505 | 82,000 |
1991/01/22 | 512 | 528 | 512 | 520 | 74,000 |
1991/01/21 | 530 | 530 | 506 | 512 | 123,000 |
1991/01/18 | 540 | 540 | 520 | 530 | 184,000 |
1991/01/17 | 505 | 537 | 500 | 520 | 215,000 |
1991/01/16 | 515 | 515 | 510 | 512 | 134,000 |
1991/01/14 | 519 | 521 | 516 | 521 | 36,000 |
1991/01/11 | 525 | 531 | 520 | 531 | 90,000 |
1991/01/10 | 512 | 520 | 510 | 520 | 113,000 |
1991/01/09 | 513 | 515 | 512 | 513 | 49,000 |
1991/01/08 | 516 | 517 | 511 | 516 | 106,000 |
1991/01/07 | 530 | 530 | 516 | 517 | 70,000 |
1991/01/04 | 550 | 550 | 535 | 535 | 31,000 |