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 |
---|---|---|---|---|---|
1983/12/28 | 960 | 965 | 945 | 945 | 278,000 |
1983/12/27 | 940 | 950 | 936 | 950 | 584,000 |
1983/12/26 | 895 | 935 | 895 | 920 | 591,000 |
1983/12/24 | 885 | 897 | 885 | 890 | 152,000 |
1983/12/23 | 892 | 899 | 885 | 885 | 141,000 |
1983/12/22 | 900 | 904 | 890 | 891 | 339,000 |
1983/12/21 | 918 | 918 | 895 | 895 | 174,000 |
1983/12/20 | 900 | 920 | 898 | 910 | 151,000 |
1983/12/19 | 890 | 900 | 889 | 900 | 98,000 |
1983/12/17 | 903 | 903 | 890 | 900 | 85,000 |
1983/12/16 | 907 | 915 | 895 | 900 | 126,000 |
1983/12/15 | 920 | 927 | 907 | 907 | 178,000 |
1983/12/14 | 927 | 928 | 913 | 917 | 136,000 |
1983/12/13 | 921 | 930 | 909 | 920 | 190,000 |
1983/12/12 | 906 | 925 | 906 | 911 | 140,000 |
1983/12/09 | 935 | 937 | 905 | 905 | 78,000 |
1983/12/08 | 926 | 940 | 920 | 928 | 130,000 |
1983/12/07 | 903 | 945 | 900 | 925 | 345,000 |
1983/12/06 | 893 | 910 | 891 | 908 | 107,000 |
1983/12/05 | 910 | 911 | 891 | 891 | 90,000 |
1983/12/03 | 886 | 896 | 886 | 890 | 44,000 |
1983/12/02 | 895 | 895 | 880 | 880 | 81,000 |
1983/12/01 | 881 | 890 | 881 | 885 | 136,000 |
1983/11/30 | 891 | 901 | 885 | 891 | 129,000 |
1983/11/29 | 924 | 924 | 916 | 916 | 23,000 |
1983/11/28 | 930 | 940 | 920 | 934 | 204,000 |
1983/11/26 | 920 | 930 | 910 | 920 | 298,000 |
1983/11/25 | 880 | 899 | 871 | 875 | 98,000 |
1983/11/24 | 900 | 900 | 876 | 879 | 97,000 |
1983/11/22 | 923 | 923 | 901 | 910 | 115,000 |
1983/11/21 | 928 | 945 | 911 | 913 | 177,000 |
1983/11/19 | 945 | 950 | 911 | 924 | 300,000 |
1983/11/18 | 915 | 965 | 915 | 955 | 1,101,000 |
1983/11/17 | 862 | 897 | 860 | 897 | 206,000 |
1983/11/16 | 879 | 879 | 855 | 860 | 85,000 |
1983/11/15 | 879 | 898 | 875 | 885 | 201,000 |
1983/11/14 | 831 | 882 | 831 | 875 | 159,000 |
1983/11/11 | 850 | 855 | 830 | 831 | 167,000 |
1983/11/10 | 848 | 874 | 842 | 850 | 307,000 |
1983/11/09 | 810 | 835 | 810 | 833 | 116,000 |
1983/11/08 | 806 | 815 | 806 | 810 | 39,000 |
1983/11/07 | 815 | 819 | 805 | 805 | 63,000 |
1983/11/05 | 811 | 812 | 811 | 812 | 35,000 |
1983/11/04 | 818 | 820 | 810 | 812 | 118,000 |
1983/11/02 | 820 | 820 | 815 | 815 | 55,000 |
1983/11/01 | 820 | 826 | 815 | 815 | 58,000 |
1983/10/31 | 820 | 825 | 817 | 817 | 58,000 |
1983/10/29 | 820 | 826 | 820 | 820 | 35,000 |
1983/10/28 | 820 | 820 | 816 | 817 | 112,000 |
1983/10/27 | 820 | 820 | 815 | 815 | 93,000 |
1983/10/26 | 811 | 831 | 811 | 831 | 26,000 |
1983/10/25 | 810 | 820 | 810 | 819 | 114,000 |
1983/10/24 | 845 | 845 | 840 | 840 | 57,000 |
1983/10/22 | 849 | 849 | 840 | 845 | 25,000 |
1983/10/21 | 872 | 875 | 840 | 840 | 72,000 |
1983/10/20 | 815 | 869 | 814 | 869 | 75,000 |
1983/10/19 | 810 | 814 | 800 | 814 | 129,000 |
1983/10/18 | 821 | 821 | 811 | 811 | 92,000 |
1983/10/17 | 811 | 825 | 811 | 825 | 63,000 |
1983/10/15 | 845 | 849 | 831 | 831 | 89,000 |
1983/10/14 | 856 | 866 | 849 | 849 | 77,000 |
1983/10/13 | 853 | 865 | 852 | 865 | 78,000 |
1983/10/12 | 850 | 860 | 845 | 852 | 56,000 |
1983/10/11 | 846 | 860 | 845 | 851 | 81,000 |
1983/10/07 | 855 | 855 | 840 | 845 | 188,000 |
1983/10/06 | 862 | 870 | 855 | 859 | 79,000 |
1983/10/05 | 870 | 870 | 861 | 870 | 57,000 |
1983/10/04 | 869 | 869 | 860 | 868 | 81,000 |
1983/10/03 | 872 | 888 | 870 | 870 | 51,000 |
1983/10/01 | 865 | 870 | 865 | 870 | 45,000 |
1983/09/30 | 890 | 890 | 865 | 869 | 142,000 |
1983/09/28 | 900 | 910 | 860 | 860 | 241,000 |
1983/09/26 | 850 | 855 | 840 | 855 | 250,000 |
1983/09/24 | 871 | 871 | 855 | 855 | 185,000 |
1983/09/22 | 877 | 885 | 870 | 877 | 154,000 |
1983/09/21 | 880 | 890 | 870 | 875 | 170,000 |
1983/09/20 | 886 | 892 | 880 | 880 | 77,000 |
1983/09/19 | 890 | 900 | 886 | 892 | 96,000 |
1983/09/17 | 891 | 899 | 890 | 892 | 108,000 |
1983/09/16 | 898 | 915 | 898 | 900 | 95,000 |
1983/09/14 | 900 | 901 | 899 | 899 | 105,000 |
1983/09/13 | 911 | 911 | 900 | 900 | 97,000 |
1983/09/12 | 895 | 903 | 895 | 899 | 160,000 |
1983/09/08 | 958 | 960 | 935 | 935 | 74,000 |
1983/09/07 | 922 | 958 | 921 | 958 | 107,000 |
1983/09/06 | 900 | 921 | 899 | 917 | 188,000 |
1983/09/05 | 910 | 911 | 902 | 903 | 101,000 |
1983/09/03 | 906 | 912 | 906 | 910 | 102,000 |
1983/09/02 | 916 | 920 | 907 | 912 | 62,000 |
1983/09/01 | 912 | 920 | 906 | 906 | 108,000 |
1983/08/31 | 910 | 910 | 906 | 910 | 82,000 |
1983/08/30 | 929 | 929 | 906 | 906 | 167,000 |
1983/08/29 | 906 | 930 | 906 | 919 | 162,000 |
1983/08/26 | 905 | 950 | 902 | 950 | 87,000 |
1983/08/25 | 925 | 930 | 905 | 906 | 158,000 |
1983/08/24 | 930 | 935 | 920 | 925 | 151,000 |
1983/08/23 | 959 | 959 | 930 | 940 | 99,000 |
1983/08/22 | 970 | 970 | 955 | 960 | 81,000 |
1983/08/20 | 970 | 975 | 960 | 967 | 116,000 |
1983/08/19 | 922 | 960 | 922 | 950 | 160,000 |
1983/08/18 | 910 | 935 | 905 | 922 | 294,000 |
1983/08/17 | 898 | 915 | 898 | 901 | 75,000 |
1983/08/16 | 910 | 910 | 900 | 900 | 137,000 |
1983/08/15 | 896 | 929 | 896 | 915 | 69,000 |
1983/08/12 | 895 | 911 | 895 | 905 | 115,000 |
1983/08/11 | 891 | 899 | 890 | 891 | 82,000 |
1983/08/10 | 891 | 900 | 890 | 890 | 112,000 |
1983/08/09 | 930 | 930 | 885 | 899 | 155,000 |
1983/08/08 | 932 | 940 | 930 | 930 | 130,000 |
1983/08/06 | 935 | 939 | 931 | 931 | 198,000 |
1983/08/05 | 970 | 979 | 956 | 960 | 110,000 |
1983/08/04 | 932 | 960 | 932 | 960 | 133,000 |
1983/08/03 | 940 | 942 | 931 | 933 | 62,000 |
1983/08/02 | 932 | 947 | 930 | 933 | 72,000 |
1983/08/01 | 935 | 935 | 930 | 933 | 98,000 |
1983/07/30 | 950 | 950 | 935 | 936 | 51,000 |
1983/07/29 | 936 | 950 | 931 | 950 | 89,000 |
1983/07/28 | 931 | 939 | 930 | 939 | 131,000 |
1983/07/27 | 930 | 948 | 929 | 930 | 187,000 |
1983/07/26 | 959 | 959 | 931 | 950 | 141,000 |
1983/07/25 | 960 | 970 | 951 | 960 | 162,000 |
1983/07/23 | 965 | 975 | 960 | 960 | 111,000 |
1983/07/22 | 971 | 979 | 951 | 975 | 268,000 |
1983/07/21 | 976 | 985 | 970 | 980 | 166,000 |
1983/07/20 | 985 | 990 | 980 | 987 | 98,000 |
1983/07/19 | 1,000 | 1,000 | 990 | 990 | 80,000 |
1983/07/18 | 984 | 1,010 | 984 | 999 | 157,000 |
1983/07/15 | 1,000 | 1,010 | 976 | 976 | 243,000 |
1983/07/14 | 1,010 | 1,020 | 1,000 | 1,000 | 162,000 |
1983/07/13 | 1,020 | 1,030 | 1,020 | 1,020 | 110,000 |
1983/07/12 | 1,050 | 1,060 | 1,020 | 1,020 | 282,000 |
1983/07/11 | 1,030 | 1,030 | 1,010 | 1,010 | 135,000 |
1983/07/09 | 1,020 | 1,030 | 1,010 | 1,010 | 134,000 |
1983/07/08 | 1,020 | 1,030 | 1,010 | 1,010 | 144,000 |
1983/07/07 | 1,020 | 1,030 | 1,010 | 1,030 | 172,000 |
1983/07/06 | 1,030 | 1,060 | 1,010 | 1,010 | 388,000 |
1983/07/05 | 1,060 | 1,080 | 1,030 | 1,030 | 286,000 |
1983/07/04 | 1,010 | 1,090 | 1,000 | 1,070 | 304,000 |
1983/07/02 | 1,020 | 1,030 | 1,010 | 1,010 | 134,000 |
1983/07/01 | 1,010 | 1,010 | 1,000 | 1,010 | 156,000 |
1983/06/30 | 1,020 | 1,030 | 1,000 | 1,000 | 157,000 |
1983/06/29 | 1,030 | 1,050 | 1,010 | 1,010 | 161,000 |
1983/06/28 | 1,010 | 1,020 | 1,000 | 1,010 | 236,000 |
1983/06/27 | 1,000 | 1,020 | 1,000 | 1,000 | 98,000 |
1983/06/25 | 1,020 | 1,020 | 1,000 | 1,000 | 239,000 |
1983/06/24 | 1,030 | 1,040 | 1,010 | 1,010 | 284,000 |
1983/06/23 | 1,040 | 1,060 | 1,030 | 1,030 | 259,000 |
1983/06/22 | 1,040 | 1,050 | 1,030 | 1,040 | 237,000 |
1983/06/21 | 1,080 | 1,100 | 1,030 | 1,030 | 280,000 |
1983/06/20 | 1,100 | 1,110 | 1,070 | 1,090 | 327,000 |
1983/06/17 | 1,050 | 1,130 | 1,050 | 1,100 | 1,582,000 |
1983/06/16 | 1,030 | 1,050 | 1,010 | 1,050 | 427,000 |
1983/06/15 | 1,030 | 1,050 | 1,020 | 1,030 | 519,000 |
1983/06/14 | 1,050 | 1,050 | 1,010 | 1,010 | 353,000 |
1983/06/13 | 1,050 | 1,070 | 1,020 | 1,050 | 369,000 |
1983/06/11 | 1,030 | 1,050 | 1,000 | 1,050 | 351,000 |
1983/06/10 | 1,040 | 1,060 | 1,010 | 1,030 | 684,000 |
1983/06/09 | 1,010 | 1,020 | 995 | 1,020 | 355,000 |
1983/06/08 | 1,040 | 1,050 | 1,000 | 1,020 | 263,000 |
1983/06/07 | 1,060 | 1,060 | 1,010 | 1,040 | 358,000 |
1983/06/06 | 1,070 | 1,140 | 1,040 | 1,060 | 1,002,000 |
1983/06/04 | 985 | 1,070 | 985 | 1,070 | 895,000 |
1983/06/03 | 965 | 990 | 960 | 965 | 352,000 |
1983/06/02 | 995 | 999 | 940 | 968 | 371,000 |
1983/06/01 | 1,010 | 1,020 | 990 | 1,000 | 476,000 |
1983/05/31 | 1,010 | 1,030 | 990 | 1,000 | 489,000 |
1983/05/30 | 1,100 | 1,110 | 1,030 | 1,030 | 733,000 |
1983/05/28 | 1,100 | 1,120 | 1,090 | 1,120 | 614,000 |
1983/05/27 | 1,140 | 1,150 | 1,100 | 1,120 | 699,000 |
1983/05/26 | 1,110 | 1,160 | 1,100 | 1,150 | 2,787,000 |
1983/05/25 | 1,120 | 1,130 | 1,080 | 1,100 | 1,157,000 |
1983/05/24 | 1,070 | 1,140 | 1,060 | 1,130 | 2,179,000 |
1983/05/23 | 1,080 | 1,080 | 1,040 | 1,070 | 544,000 |
1983/05/20 | 1,040 | 1,090 | 1,040 | 1,070 | 1,772,000 |
1983/05/19 | 1,050 | 1,050 | 1,010 | 1,040 | 584,000 |
1983/05/18 | 1,020 | 1,060 | 1,010 | 1,040 | 2,388,000 |
1983/05/17 | 1,020 | 1,020 | 981 | 1,000 | 938,000 |
1983/05/16 | 1,010 | 1,030 | 1,000 | 1,020 | 1,891,000 |
1983/05/14 | 1,000 | 1,010 | 995 | 1,000 | 1,036,000 |
1983/05/13 | 975 | 1,000 | 966 | 990 | 1,948,000 |
1983/05/12 | 969 | 970 | 951 | 965 | 302,000 |
1983/05/11 | 978 | 984 | 960 | 970 | 515,000 |
1983/05/10 | 965 | 990 | 956 | 970 | 899,000 |
1983/05/09 | 950 | 970 | 931 | 965 | 961,000 |
1983/05/07 | 910 | 940 | 901 | 940 | 369,000 |
1983/05/06 | 900 | 914 | 895 | 900 | 137,000 |
1983/05/04 | 923 | 923 | 882 | 890 | 101,000 |
1983/05/02 | 920 | 921 | 900 | 920 | 189,000 |
1983/04/30 | 925 | 932 | 916 | 925 | 238,000 |
1983/04/28 | 900 | 920 | 900 | 920 | 180,000 |
1983/04/27 | 921 | 938 | 906 | 910 | 126,000 |
1983/04/26 | 920 | 930 | 910 | 928 | 370,000 |
1983/04/25 | 890 | 900 | 890 | 891 | 106,000 |
1983/04/23 | 929 | 929 | 900 | 900 | 117,000 |
1983/04/22 | 898 | 925 | 890 | 925 | 251,000 |
1983/04/21 | 880 | 900 | 875 | 888 | 154,000 |
1983/04/20 | 874 | 894 | 874 | 880 | 64,000 |
1983/04/19 | 880 | 884 | 875 | 884 | 59,000 |
1983/04/18 | 890 | 896 | 860 | 860 | 131,000 |
1983/04/15 | 870 | 900 | 870 | 900 | 90,000 |
1983/04/14 | 870 | 880 | 865 | 865 | 166,000 |
1983/04/13 | 894 | 895 | 875 | 876 | 86,000 |
1983/04/12 | 870 | 895 | 870 | 885 | 106,000 |
1983/04/11 | 870 | 880 | 865 | 870 | 95,000 |
1983/04/09 | 886 | 890 | 875 | 875 | 60,000 |
1983/04/08 | 905 | 905 | 885 | 885 | 120,000 |
1983/04/07 | 904 | 910 | 888 | 895 | 152,000 |
1983/04/06 | 904 | 910 | 902 | 910 | 130,000 |
1983/04/05 | 907 | 919 | 902 | 903 | 232,000 |
1983/04/04 | 918 | 920 | 902 | 902 | 125,000 |
1983/04/02 | 932 | 932 | 915 | 921 | 58,000 |
1983/04/01 | 928 | 934 | 901 | 934 | 260,000 |
1983/03/31 | 920 | 937 | 915 | 930 | 158,000 |
1983/03/30 | 915 | 915 | 896 | 915 | 218,000 |
1983/03/29 | 947 | 947 | 920 | 921 | 271,000 |
1983/03/28 | 938 | 950 | 930 | 950 | 612,000 |
1983/03/26 | 890 | 908 | 886 | 908 | 330,000 |
1983/03/25 | 909 | 909 | 890 | 894 | 196,000 |
1983/03/24 | 918 | 918 | 886 | 910 | 199,000 |
1983/03/23 | 919 | 926 | 910 | 915 | 327,000 |
1983/03/22 | 905 | 920 | 895 | 910 | 268,000 |
1983/03/18 | 895 | 895 | 885 | 890 | 164,000 |
1983/03/17 | 908 | 908 | 889 | 894 | 256,000 |
1983/03/16 | 924 | 924 | 902 | 910 | 196,000 |
1983/03/15 | 906 | 925 | 901 | 923 | 323,000 |
1983/03/14 | 912 | 923 | 900 | 901 | 265,000 |
1983/03/12 | 939 | 940 | 920 | 928 | 243,000 |
1983/03/11 | 919 | 945 | 915 | 935 | 1,279,000 |
1983/03/10 | 894 | 928 | 886 | 910 | 1,135,000 |
1983/03/09 | 874 | 890 | 868 | 890 | 369,000 |
1983/03/08 | 855 | 885 | 854 | 875 | 493,000 |
1983/03/07 | 874 | 875 | 855 | 855 | 163,000 |
1983/03/05 | 844 | 875 | 840 | 875 | 282,000 |
1983/03/04 | 860 | 860 | 831 | 831 | 304,000 |
1983/03/03 | 830 | 850 | 823 | 849 | 249,000 |
1983/03/02 | 839 | 840 | 821 | 821 | 98,000 |
1983/03/01 | 850 | 860 | 810 | 849 | 246,000 |
1983/02/28 | 811 | 865 | 811 | 850 | 307,000 |
1983/02/26 | 801 | 809 | 797 | 801 | 167,000 |
1983/02/25 | 800 | 823 | 800 | 800 | 109,000 |
1983/02/24 | 825 | 830 | 796 | 796 | 176,000 |
1983/02/23 | 800 | 825 | 792 | 825 | 163,000 |
1983/02/22 | 785 | 801 | 785 | 801 | 201,000 |
1983/02/21 | 800 | 800 | 783 | 785 | 109,000 |
1983/02/18 | 826 | 826 | 785 | 800 | 639,000 |
1983/02/17 | 826 | 830 | 825 | 826 | 177,000 |
1983/02/16 | 830 | 840 | 825 | 826 | 284,000 |
1983/02/15 | 870 | 880 | 840 | 840 | 109,000 |
1983/02/14 | 856 | 875 | 850 | 870 | 82,000 |
1983/02/12 | 825 | 849 | 825 | 839 | 153,000 |
1983/02/10 | 841 | 850 | 831 | 831 | 256,000 |
1983/02/09 | 875 | 885 | 839 | 840 | 184,000 |
1983/02/08 | 872 | 890 | 871 | 875 | 152,000 |
1983/02/07 | 860 | 870 | 855 | 870 | 55,000 |
1983/02/05 | 851 | 855 | 850 | 850 | 118,000 |
1983/02/04 | 851 | 860 | 850 | 850 | 99,000 |
1983/02/03 | 867 | 870 | 851 | 851 | 210,000 |
1983/02/02 | 880 | 885 | 861 | 862 | 109,000 |
1983/02/01 | 905 | 910 | 880 | 880 | 114,000 |
1983/01/31 | 862 | 910 | 860 | 909 | 239,000 |
1983/01/29 | 860 | 870 | 855 | 855 | 150,000 |
1983/01/28 | 880 | 880 | 860 | 860 | 155,000 |
1983/01/27 | 890 | 890 | 866 | 870 | 150,000 |
1983/01/26 | 895 | 899 | 875 | 890 | 164,000 |
1983/01/25 | 830 | 865 | 825 | 865 | 305,000 |
1983/01/24 | 830 | 840 | 820 | 830 | 199,000 |
1983/01/22 | 856 | 856 | 830 | 840 | 155,000 |
1983/01/21 | 871 | 880 | 830 | 855 | 358,000 |
1983/01/20 | 894 | 895 | 859 | 875 | 165,000 |
1983/01/19 | 895 | 905 | 895 | 897 | 109,000 |
1983/01/18 | 895 | 905 | 891 | 894 | 132,000 |
1983/01/17 | 920 | 930 | 895 | 910 | 135,000 |
1983/01/14 | 921 | 936 | 920 | 920 | 99,000 |
1983/01/13 | 920 | 935 | 915 | 925 | 116,000 |
1983/01/12 | 891 | 920 | 891 | 910 | 215,000 |
1983/01/11 | 909 | 919 | 891 | 891 | 329,000 |
1983/01/10 | 929 | 935 | 909 | 909 | 142,000 |
1983/01/08 | 925 | 939 | 920 | 920 | 118,000 |
1983/01/07 | 900 | 952 | 898 | 925 | 270,000 |
1983/01/06 | 900 | 910 | 890 | 910 | 448,000 |
1983/01/05 | 979 | 980 | 965 | 965 | 182,000 |
1983/01/04 | 979 | 979 | 968 | 978 | 163,000 |