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 |
---|---|---|---|---|---|
1985/12/28 | 716 | 746 | 715 | 740 | 61,000 |
1985/12/27 | 728 | 731 | 710 | 715 | 58,000 |
1985/12/26 | 710 | 720 | 710 | 718 | 83,000 |
1985/12/25 | 720 | 725 | 710 | 710 | 96,000 |
1985/12/24 | 721 | 739 | 715 | 730 | 44,000 |
1985/12/23 | 745 | 749 | 713 | 713 | 44,000 |
1985/12/21 | 740 | 745 | 740 | 745 | 28,000 |
1985/12/20 | 739 | 742 | 732 | 740 | 88,000 |
1985/12/19 | 785 | 785 | 746 | 751 | 126,000 |
1985/12/18 | 781 | 800 | 780 | 780 | 333,000 |
1985/12/17 | 835 | 835 | 780 | 780 | 765,000 |
1985/12/16 | 780 | 815 | 779 | 815 | 851,000 |
1985/12/13 | 706 | 730 | 706 | 715 | 251,000 |
1985/12/12 | 681 | 683 | 680 | 680 | 51,000 |
1985/12/11 | 690 | 695 | 682 | 682 | 50,000 |
1985/12/10 | 688 | 690 | 680 | 690 | 52,000 |
1985/12/09 | 685 | 694 | 680 | 685 | 57,000 |
1985/12/07 | 689 | 695 | 680 | 680 | 13,000 |
1985/12/06 | 699 | 699 | 675 | 698 | 34,000 |
1985/12/05 | 697 | 700 | 690 | 698 | 92,000 |
1985/12/04 | 700 | 710 | 690 | 703 | 71,000 |
1985/12/03 | 670 | 706 | 670 | 706 | 64,000 |
1985/12/02 | 670 | 670 | 660 | 670 | 48,000 |
1985/11/30 | 679 | 680 | 662 | 662 | 63,000 |
1985/11/29 | 671 | 680 | 668 | 679 | 41,000 |
1985/11/28 | 660 | 670 | 658 | 670 | 46,000 |
1985/11/27 | 661 | 675 | 660 | 669 | 49,000 |
1985/11/26 | 673 | 673 | 660 | 662 | 80,000 |
1985/11/25 | 688 | 690 | 672 | 672 | 37,000 |
1985/11/22 | 699 | 710 | 685 | 690 | 48,000 |
1985/11/21 | 671 | 709 | 671 | 700 | 58,000 |
1985/11/20 | 690 | 690 | 675 | 680 | 39,000 |
1985/11/19 | 695 | 695 | 680 | 680 | 42,000 |
1985/11/18 | 682 | 695 | 680 | 695 | 43,000 |
1985/11/16 | 681 | 686 | 680 | 685 | 40,000 |
1985/11/15 | 680 | 690 | 680 | 690 | 46,000 |
1985/11/14 | 709 | 710 | 690 | 690 | 41,000 |
1985/11/13 | 711 | 712 | 705 | 710 | 28,000 |
1985/11/12 | 720 | 730 | 710 | 710 | 43,000 |
1985/11/11 | 708 | 720 | 708 | 720 | 27,000 |
1985/11/08 | 718 | 718 | 700 | 708 | 47,000 |
1985/11/07 | 705 | 719 | 705 | 719 | 27,000 |
1985/11/06 | 730 | 730 | 701 | 721 | 44,000 |
1985/11/05 | 740 | 749 | 730 | 730 | 44,000 |
1985/11/02 | 711 | 730 | 711 | 730 | 21,000 |
1985/11/01 | 740 | 740 | 705 | 711 | 72,000 |
1985/10/31 | 765 | 778 | 740 | 740 | 201,000 |
1985/10/30 | 720 | 780 | 720 | 755 | 356,000 |
1985/10/29 | 680 | 710 | 675 | 710 | 166,000 |
1985/10/28 | 675 | 680 | 675 | 676 | 44,000 |
1985/10/26 | 680 | 685 | 669 | 680 | 48,000 |
1985/10/25 | 680 | 681 | 675 | 675 | 74,000 |
1985/10/24 | 670 | 680 | 665 | 671 | 77,000 |
1985/10/23 | 672 | 680 | 660 | 680 | 43,000 |
1985/10/22 | 671 | 671 | 670 | 670 | 15,000 |
1985/10/21 | 671 | 680 | 670 | 671 | 15,000 |
1985/10/19 | 670 | 670 | 670 | 670 | 15,000 |
1985/10/18 | 680 | 680 | 670 | 680 | 35,000 |
1985/10/17 | 680 | 690 | 680 | 686 | 14,000 |
1985/10/16 | 680 | 680 | 670 | 680 | 36,000 |
1985/10/15 | 685 | 690 | 680 | 680 | 39,000 |
1985/10/14 | 675 | 680 | 675 | 680 | 16,000 |
1985/10/11 | 670 | 691 | 668 | 677 | 45,000 |
1985/10/09 | 680 | 694 | 667 | 667 | 36,000 |
1985/10/08 | 690 | 695 | 670 | 689 | 19,000 |
1985/10/07 | 660 | 695 | 660 | 695 | 17,000 |
1985/10/05 | 680 | 681 | 660 | 670 | 46,000 |
1985/10/04 | 690 | 690 | 680 | 685 | 62,000 |
1985/10/03 | 694 | 705 | 690 | 690 | 198,000 |
1985/10/02 | 660 | 702 | 660 | 700 | 264,000 |
1985/10/01 | 640 | 673 | 640 | 657 | 197,000 |
1985/09/30 | 647 | 647 | 627 | 637 | 59,000 |
1985/09/28 | 607 | 627 | 607 | 627 | 61,000 |
1985/09/27 | 610 | 611 | 600 | 605 | 134,000 |
1985/09/26 | 630 | 640 | 620 | 620 | 88,000 |
1985/09/25 | 659 | 660 | 619 | 640 | 201,000 |
1985/09/24 | 681 | 698 | 660 | 660 | 120,000 |
1985/09/21 | 685 | 700 | 682 | 690 | 57,000 |
1985/09/20 | 690 | 699 | 681 | 695 | 129,000 |
1985/09/19 | 696 | 700 | 690 | 696 | 75,000 |
1985/09/18 | 702 | 702 | 698 | 700 | 99,000 |
1985/09/17 | 705 | 720 | 696 | 720 | 173,000 |
1985/09/13 | 730 | 731 | 730 | 730 | 46,000 |
1985/09/12 | 745 | 746 | 730 | 730 | 18,000 |
1985/09/11 | 756 | 756 | 740 | 745 | 55,000 |
1985/09/10 | 721 | 760 | 720 | 760 | 38,000 |
1985/09/09 | 710 | 720 | 710 | 720 | 34,000 |
1985/09/07 | 708 | 708 | 706 | 706 | 25,000 |
1985/09/06 | 710 | 710 | 707 | 707 | 41,000 |
1985/09/05 | 715 | 715 | 710 | 711 | 18,000 |
1985/09/04 | 721 | 721 | 707 | 710 | 50,000 |
1985/09/03 | 707 | 715 | 706 | 715 | 40,000 |
1985/09/02 | 711 | 715 | 705 | 706 | 26,000 |
1985/08/31 | 710 | 715 | 705 | 705 | 44,000 |
1985/08/30 | 713 | 718 | 710 | 710 | 52,000 |
1985/08/29 | 711 | 720 | 710 | 711 | 63,000 |
1985/08/28 | 714 | 723 | 714 | 714 | 49,000 |
1985/08/27 | 714 | 716 | 710 | 716 | 63,000 |
1985/08/26 | 720 | 720 | 714 | 714 | 45,000 |
1985/08/24 | 720 | 725 | 716 | 716 | 43,000 |
1985/08/23 | 719 | 730 | 718 | 720 | 56,000 |
1985/08/22 | 730 | 731 | 719 | 720 | 58,000 |
1985/08/21 | 721 | 731 | 720 | 730 | 46,000 |
1985/08/20 | 750 | 760 | 730 | 730 | 30,000 |
1985/08/19 | 740 | 750 | 740 | 750 | 13,000 |
1985/08/17 | 743 | 743 | 740 | 740 | 21,000 |
1985/08/16 | 740 | 741 | 740 | 740 | 25,000 |
1985/08/15 | 750 | 770 | 750 | 770 | 23,000 |
1985/08/14 | 750 | 750 | 740 | 749 | 36,000 |
1985/08/13 | 721 | 750 | 720 | 750 | 24,000 |
1985/08/12 | 751 | 751 | 740 | 740 | 22,000 |
1985/08/09 | 770 | 770 | 752 | 752 | 25,000 |
1985/08/08 | 775 | 778 | 770 | 770 | 21,000 |
1985/08/07 | 790 | 790 | 775 | 775 | 61,000 |
1985/08/06 | 751 | 760 | 750 | 760 | 41,000 |
1985/08/05 | 770 | 780 | 755 | 755 | 57,000 |
1985/08/03 | 755 | 780 | 755 | 780 | 33,000 |
1985/08/02 | 751 | 775 | 750 | 775 | 74,000 |
1985/08/01 | 710 | 726 | 710 | 721 | 90,000 |
1985/07/31 | 718 | 718 | 695 | 710 | 190,000 |
1985/07/30 | 719 | 725 | 719 | 720 | 147,000 |
1985/07/27 | 781 | 781 | 769 | 770 | 58,000 |
1985/07/26 | 804 | 804 | 780 | 790 | 112,000 |
1985/07/25 | 805 | 805 | 800 | 805 | 86,000 |
1985/07/24 | 808 | 809 | 800 | 806 | 89,000 |
1985/07/23 | 813 | 815 | 805 | 806 | 56,000 |
1985/07/22 | 815 | 816 | 811 | 815 | 52,000 |
1985/07/20 | 830 | 830 | 820 | 825 | 66,000 |
1985/07/19 | 831 | 833 | 828 | 830 | 70,000 |
1985/07/18 | 849 | 850 | 830 | 830 | 43,000 |
1985/07/17 | 858 | 864 | 850 | 850 | 92,000 |
1985/07/16 | 834 | 854 | 834 | 854 | 59,000 |
1985/07/15 | 826 | 834 | 824 | 834 | 107,000 |
1985/07/12 | 807 | 826 | 807 | 821 | 144,000 |
1985/07/11 | 830 | 830 | 805 | 805 | 89,000 |
1985/07/10 | 847 | 850 | 831 | 832 | 70,000 |
1985/07/09 | 857 | 857 | 847 | 857 | 79,000 |
1985/07/08 | 854 | 860 | 851 | 860 | 56,000 |
1985/07/06 | 860 | 870 | 852 | 852 | 43,000 |
1985/07/05 | 851 | 861 | 850 | 850 | 148,000 |
1985/07/04 | 871 | 871 | 851 | 851 | 102,000 |
1985/07/03 | 870 | 870 | 865 | 870 | 51,000 |
1985/07/02 | 880 | 881 | 870 | 872 | 63,000 |
1985/07/01 | 880 | 890 | 875 | 877 | 42,000 |
1985/06/29 | 882 | 882 | 880 | 880 | 18,000 |
1985/06/28 | 890 | 891 | 880 | 880 | 24,000 |
1985/06/27 | 892 | 895 | 880 | 880 | 31,000 |
1985/06/26 | 900 | 910 | 892 | 899 | 79,000 |
1985/06/25 | 901 | 903 | 892 | 900 | 75,000 |
1985/06/24 | 881 | 899 | 881 | 891 | 41,000 |
1985/06/22 | 890 | 890 | 871 | 872 | 34,000 |
1985/06/21 | 901 | 910 | 895 | 895 | 71,000 |
1985/06/20 | 859 | 880 | 857 | 880 | 132,000 |
1985/06/19 | 870 | 874 | 860 | 860 | 126,000 |
1985/06/18 | 875 | 880 | 875 | 875 | 44,000 |
1985/06/17 | 880 | 882 | 871 | 880 | 43,000 |
1985/06/15 | 870 | 870 | 870 | 870 | 32,000 |
1985/06/14 | 890 | 890 | 870 | 871 | 36,000 |
1985/06/13 | 910 | 918 | 895 | 895 | 18,000 |
1985/06/12 | 900 | 901 | 900 | 901 | 32,000 |
1985/06/11 | 870 | 876 | 865 | 870 | 80,000 |
1985/06/10 | 874 | 875 | 866 | 870 | 74,000 |
1985/06/07 | 881 | 890 | 880 | 880 | 47,000 |
1985/06/06 | 900 | 901 | 875 | 875 | 66,000 |
1985/06/05 | 911 | 920 | 900 | 900 | 42,000 |
1985/06/04 | 865 | 910 | 865 | 910 | 69,000 |
1985/06/03 | 900 | 900 | 855 | 865 | 94,000 |
1985/06/01 | 910 | 910 | 900 | 902 | 81,000 |
1985/05/31 | 920 | 920 | 907 | 913 | 67,000 |
1985/05/30 | 910 | 913 | 910 | 910 | 54,000 |
1985/05/29 | 910 | 920 | 910 | 920 | 45,000 |
1985/05/28 | 921 | 929 | 910 | 910 | 70,000 |
1985/05/27 | 921 | 930 | 920 | 921 | 91,000 |
1985/05/25 | 931 | 931 | 920 | 926 | 50,000 |
1985/05/24 | 931 | 931 | 921 | 925 | 42,000 |
1985/05/23 | 951 | 951 | 920 | 920 | 65,000 |
1985/05/22 | 951 | 960 | 948 | 950 | 37,000 |
1985/05/21 | 947 | 961 | 945 | 945 | 31,000 |
1985/05/20 | 942 | 943 | 937 | 937 | 38,000 |
1985/05/18 | 951 | 951 | 940 | 940 | 39,000 |
1985/05/17 | 936 | 950 | 935 | 950 | 57,000 |
1985/05/16 | 948 | 949 | 935 | 935 | 74,000 |
1985/05/15 | 955 | 955 | 930 | 950 | 82,000 |
1985/05/14 | 952 | 956 | 952 | 955 | 35,000 |
1985/05/13 | 952 | 954 | 951 | 954 | 42,000 |
1985/05/10 | 980 | 982 | 952 | 952 | 49,000 |
1985/05/09 | 966 | 979 | 966 | 971 | 38,000 |
1985/05/08 | 982 | 982 | 960 | 961 | 67,000 |
1985/05/07 | 999 | 1,000 | 980 | 982 | 44,000 |
1985/05/04 | 1,000 | 1,010 | 1,000 | 1,000 | 35,000 |
1985/05/02 | 1,070 | 1,090 | 1,020 | 1,020 | 141,000 |
1985/05/01 | 1,100 | 1,120 | 1,050 | 1,050 | 886,000 |
1985/04/30 | 972 | 1,040 | 972 | 1,040 | 355,000 |
1985/04/27 | 925 | 950 | 917 | 940 | 192,000 |
1985/04/26 | 910 | 925 | 905 | 916 | 134,000 |
1985/04/25 | 920 | 925 | 902 | 907 | 69,000 |
1985/04/24 | 930 | 930 | 915 | 925 | 54,000 |
1985/04/23 | 922 | 931 | 920 | 920 | 30,000 |
1985/04/22 | 922 | 940 | 922 | 930 | 48,000 |
1985/04/20 | 907 | 922 | 907 | 922 | 36,000 |
1985/04/19 | 924 | 925 | 901 | 901 | 102,000 |
1985/04/18 | 950 | 951 | 909 | 925 | 77,000 |
1985/04/17 | 921 | 951 | 921 | 945 | 66,000 |
1985/04/16 | 960 | 961 | 910 | 910 | 65,000 |
1985/04/15 | 957 | 974 | 957 | 964 | 62,000 |
1985/04/12 | 935 | 950 | 935 | 936 | 22,000 |
1985/04/11 | 940 | 940 | 931 | 932 | 85,000 |
1985/04/10 | 949 | 949 | 930 | 930 | 124,000 |
1985/04/09 | 980 | 981 | 951 | 951 | 76,000 |
1985/04/08 | 980 | 991 | 977 | 977 | 19,000 |
1985/04/06 | 990 | 990 | 971 | 971 | 36,000 |
1985/04/05 | 980 | 990 | 980 | 990 | 48,000 |
1985/04/04 | 983 | 1,000 | 980 | 980 | 92,000 |
1985/04/03 | 1,030 | 1,030 | 970 | 973 | 191,000 |
1985/04/02 | 1,010 | 1,050 | 1,000 | 1,040 | 203,000 |
1985/04/01 | 990 | 1,000 | 980 | 997 | 182,000 |
1985/03/30 | 960 | 979 | 955 | 961 | 169,000 |
1985/03/29 | 901 | 910 | 881 | 886 | 224,000 |
1985/03/28 | 951 | 960 | 901 | 927 | 245,000 |
1985/03/27 | 1,020 | 1,020 | 950 | 970 | 203,000 |
1985/03/26 | 1,010 | 1,030 | 1,010 | 1,020 | 175,000 |
1985/03/25 | 1,030 | 1,030 | 1,010 | 1,010 | 147,000 |
1985/03/23 | 1,030 | 1,040 | 1,030 | 1,030 | 94,000 |
1985/03/22 | 1,040 | 1,050 | 1,030 | 1,030 | 53,000 |
1985/03/20 | 1,050 | 1,050 | 1,030 | 1,040 | 208,000 |
1985/03/19 | 1,070 | 1,080 | 1,060 | 1,060 | 74,000 |
1985/03/18 | 1,060 | 1,070 | 1,050 | 1,060 | 78,000 |
1985/03/16 | 1,050 | 1,070 | 1,050 | 1,060 | 114,000 |
1985/03/15 | 1,080 | 1,090 | 1,040 | 1,050 | 109,000 |
1985/03/14 | 1,100 | 1,110 | 1,080 | 1,080 | 99,000 |
1985/03/13 | 1,120 | 1,120 | 1,100 | 1,100 | 67,000 |
1985/03/12 | 1,100 | 1,150 | 1,100 | 1,120 | 69,000 |
1985/03/11 | 1,100 | 1,110 | 1,100 | 1,100 | 67,000 |
1985/03/08 | 1,160 | 1,160 | 1,080 | 1,130 | 241,000 |
1985/03/07 | 1,160 | 1,180 | 1,150 | 1,160 | 86,000 |
1985/03/06 | 1,210 | 1,210 | 1,170 | 1,170 | 122,000 |
1985/03/05 | 1,240 | 1,250 | 1,200 | 1,220 | 285,000 |
1985/03/04 | 1,170 | 1,230 | 1,170 | 1,220 | 384,000 |
1985/03/02 | 1,150 | 1,150 | 1,150 | 1,150 | 64,000 |
1985/03/01 | 1,170 | 1,190 | 1,160 | 1,190 | 174,000 |
1985/02/28 | 1,160 | 1,190 | 1,160 | 1,190 | 180,000 |
1985/02/27 | 1,180 | 1,190 | 1,150 | 1,150 | 184,000 |
1985/02/26 | 1,180 | 1,200 | 1,180 | 1,180 | 186,000 |
1985/02/25 | 1,220 | 1,220 | 1,190 | 1,200 | 102,000 |
1985/02/23 | 1,200 | 1,220 | 1,200 | 1,210 | 24,000 |
1985/02/22 | 1,200 | 1,220 | 1,190 | 1,190 | 123,000 |
1985/02/21 | 1,210 | 1,230 | 1,190 | 1,210 | 102,000 |
1985/02/20 | 1,240 | 1,260 | 1,210 | 1,230 | 247,000 |
1985/02/19 | 1,240 | 1,240 | 1,210 | 1,240 | 127,000 |
1985/02/18 | 1,210 | 1,220 | 1,180 | 1,180 | 132,000 |
1985/02/16 | 1,190 | 1,240 | 1,180 | 1,240 | 91,000 |
1985/02/15 | 1,250 | 1,250 | 1,180 | 1,200 | 290,000 |
1985/02/14 | 1,210 | 1,280 | 1,210 | 1,230 | 202,000 |
1985/02/13 | 1,200 | 1,220 | 1,190 | 1,190 | 80,000 |
1985/02/12 | 1,210 | 1,220 | 1,190 | 1,200 | 119,000 |
1985/02/08 | 1,240 | 1,250 | 1,200 | 1,200 | 122,000 |
1985/02/07 | 1,240 | 1,250 | 1,210 | 1,220 | 95,000 |
1985/02/06 | 1,260 | 1,270 | 1,230 | 1,230 | 163,000 |
1985/02/05 | 1,260 | 1,280 | 1,200 | 1,200 | 206,000 |
1985/02/04 | 1,260 | 1,300 | 1,240 | 1,270 | 282,000 |
1985/02/02 | 1,290 | 1,290 | 1,260 | 1,280 | 142,000 |
1985/02/01 | 1,280 | 1,290 | 1,250 | 1,290 | 428,000 |
1985/01/31 | 1,270 | 1,270 | 1,210 | 1,220 | 186,000 |
1985/01/30 | 1,190 | 1,200 | 1,180 | 1,190 | 143,000 |
1985/01/29 | 1,190 | 1,200 | 1,170 | 1,180 | 170,000 |
1985/01/28 | 1,180 | 1,200 | 1,170 | 1,180 | 102,000 |
1985/01/26 | 1,200 | 1,200 | 1,180 | 1,180 | 115,000 |
1985/01/25 | 1,230 | 1,250 | 1,220 | 1,220 | 88,000 |
1985/01/24 | 1,270 | 1,280 | 1,250 | 1,270 | 129,000 |
1985/01/23 | 1,290 | 1,290 | 1,260 | 1,270 | 84,000 |
1985/01/22 | 1,310 | 1,320 | 1,270 | 1,270 | 368,000 |
1985/01/21 | 1,230 | 1,300 | 1,230 | 1,300 | 261,000 |
1985/01/19 | 1,220 | 1,230 | 1,220 | 1,220 | 43,000 |
1985/01/18 | 1,240 | 1,270 | 1,220 | 1,260 | 183,000 |
1985/01/17 | 1,200 | 1,250 | 1,200 | 1,240 | 109,000 |
1985/01/16 | 1,220 | 1,240 | 1,180 | 1,180 | 92,000 |
1985/01/14 | 1,230 | 1,250 | 1,200 | 1,200 | 87,000 |
1985/01/11 | 1,300 | 1,300 | 1,230 | 1,230 | 205,000 |
1985/01/10 | 1,230 | 1,290 | 1,210 | 1,290 | 255,000 |
1985/01/09 | 1,200 | 1,230 | 1,180 | 1,220 | 251,000 |
1985/01/08 | 1,180 | 1,190 | 1,150 | 1,150 | 68,000 |
1985/01/07 | 1,190 | 1,200 | 1,150 | 1,200 | 76,000 |
1985/01/05 | 1,150 | 1,190 | 1,150 | 1,190 | 61,000 |
1985/01/04 | 1,200 | 1,200 | 1,140 | 1,150 | 45,000 |