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 |
---|---|---|---|---|---|
1986/12/27 | 571 | 575 | 570 | 575 | 17,000 |
1986/12/26 | 575 | 576 | 571 | 575 | 22,000 |
1986/12/25 | 580 | 580 | 575 | 575 | 26,000 |
1986/12/24 | 582 | 585 | 580 | 585 | 36,000 |
1986/12/23 | 600 | 600 | 581 | 581 | 44,000 |
1986/12/22 | 595 | 595 | 590 | 590 | 31,000 |
1986/12/19 | 591 | 600 | 591 | 600 | 29,000 |
1986/12/18 | 581 | 585 | 581 | 585 | 32,000 |
1986/12/17 | 595 | 600 | 580 | 600 | 71,000 |
1986/12/16 | 590 | 601 | 590 | 600 | 52,000 |
1986/12/15 | 591 | 600 | 590 | 592 | 48,000 |
1986/12/12 | 619 | 619 | 592 | 600 | 38,000 |
1986/12/11 | 630 | 634 | 610 | 620 | 47,000 |
1986/12/10 | 626 | 634 | 620 | 620 | 50,000 |
1986/12/09 | 631 | 650 | 620 | 620 | 47,000 |
1986/12/08 | 630 | 640 | 629 | 630 | 45,000 |
1986/12/06 | 620 | 633 | 620 | 630 | 42,000 |
1986/12/05 | 635 | 643 | 620 | 630 | 116,000 |
1986/12/04 | 659 | 665 | 641 | 645 | 267,000 |
1986/12/03 | 650 | 670 | 641 | 656 | 505,000 |
1986/12/02 | 608 | 645 | 600 | 640 | 542,000 |
1986/12/01 | 590 | 610 | 585 | 610 | 49,000 |
1986/11/29 | 590 | 590 | 585 | 590 | 24,000 |
1986/11/28 | 585 | 597 | 585 | 590 | 34,000 |
1986/11/27 | 582 | 590 | 581 | 590 | 27,000 |
1986/11/26 | 605 | 605 | 580 | 580 | 41,000 |
1986/11/25 | 610 | 610 | 591 | 610 | 41,000 |
1986/11/22 | 590 | 620 | 590 | 601 | 81,000 |
1986/11/21 | 581 | 590 | 578 | 590 | 172,000 |
1986/11/20 | 582 | 590 | 580 | 584 | 31,000 |
1986/11/19 | 567 | 590 | 566 | 590 | 32,000 |
1986/11/18 | 566 | 570 | 564 | 570 | 13,000 |
1986/11/17 | 571 | 579 | 565 | 565 | 19,000 |
1986/11/14 | 578 | 580 | 565 | 566 | 64,000 |
1986/11/13 | 570 | 578 | 569 | 578 | 36,000 |
1986/11/12 | 571 | 579 | 570 | 570 | 26,000 |
1986/11/11 | 570 | 575 | 568 | 568 | 28,000 |
1986/11/10 | 570 | 580 | 564 | 564 | 29,000 |
1986/11/07 | 571 | 574 | 570 | 570 | 36,000 |
1986/11/06 | 580 | 580 | 572 | 572 | 16,000 |
1986/11/05 | 585 | 590 | 575 | 575 | 23,000 |
1986/11/04 | 590 | 590 | 581 | 581 | 12,000 |
1986/11/01 | 591 | 594 | 575 | 576 | 39,000 |
1986/10/31 | 590 | 590 | 582 | 589 | 39,000 |
1986/10/30 | 566 | 593 | 564 | 570 | 46,000 |
1986/10/29 | 570 | 575 | 565 | 566 | 39,000 |
1986/10/28 | 564 | 570 | 564 | 570 | 18,000 |
1986/10/27 | 561 | 565 | 561 | 564 | 24,000 |
1986/10/25 | 561 | 566 | 559 | 559 | 47,000 |
1986/10/24 | 559 | 585 | 556 | 560 | 60,000 |
1986/10/23 | 558 | 567 | 552 | 555 | 61,000 |
1986/10/22 | 562 | 562 | 555 | 558 | 67,000 |
1986/10/21 | 570 | 570 | 560 | 561 | 58,000 |
1986/10/20 | 565 | 571 | 565 | 565 | 24,000 |
1986/10/17 | 562 | 565 | 561 | 565 | 43,000 |
1986/10/16 | 575 | 576 | 561 | 561 | 41,000 |
1986/10/15 | 577 | 580 | 576 | 576 | 27,000 |
1986/10/14 | 576 | 580 | 574 | 578 | 24,000 |
1986/10/13 | 573 | 576 | 573 | 576 | 7,000 |
1986/10/09 | 562 | 572 | 561 | 572 | 26,000 |
1986/10/08 | 590 | 590 | 561 | 561 | 28,000 |
1986/10/07 | 570 | 590 | 570 | 590 | 16,000 |
1986/10/06 | 590 | 590 | 560 | 560 | 10,000 |
1986/10/04 | 599 | 599 | 592 | 592 | 22,000 |
1986/10/03 | 570 | 592 | 562 | 590 | 32,000 |
1986/10/02 | 571 | 571 | 560 | 560 | 49,000 |
1986/10/01 | 555 | 560 | 555 | 560 | 101,000 |
1986/09/30 | 600 | 600 | 575 | 575 | 65,000 |
1986/09/29 | 604 | 610 | 595 | 595 | 53,000 |
1986/09/27 | 632 | 636 | 610 | 610 | 51,000 |
1986/09/26 | 650 | 650 | 630 | 638 | 248,000 |
1986/09/25 | 622 | 659 | 621 | 647 | 313,000 |
1986/09/24 | 605 | 626 | 604 | 619 | 380,000 |
1986/09/22 | 555 | 600 | 550 | 600 | 63,000 |
1986/09/19 | 551 | 570 | 550 | 560 | 75,000 |
1986/09/18 | 570 | 571 | 551 | 561 | 71,000 |
1986/09/17 | 576 | 577 | 571 | 571 | 67,000 |
1986/09/16 | 581 | 582 | 576 | 576 | 51,000 |
1986/09/12 | 591 | 591 | 581 | 581 | 43,000 |
1986/09/11 | 600 | 600 | 595 | 598 | 32,000 |
1986/09/10 | 591 | 600 | 591 | 598 | 38,000 |
1986/09/09 | 600 | 600 | 591 | 595 | 55,000 |
1986/09/08 | 603 | 605 | 600 | 600 | 43,000 |
1986/09/06 | 601 | 605 | 601 | 603 | 46,000 |
1986/09/05 | 601 | 610 | 601 | 601 | 63,000 |
1986/09/04 | 602 | 605 | 600 | 605 | 44,000 |
1986/09/03 | 601 | 610 | 600 | 610 | 53,000 |
1986/09/02 | 608 | 609 | 601 | 601 | 128,000 |
1986/09/01 | 615 | 615 | 608 | 609 | 92,000 |
1986/08/30 | 611 | 615 | 610 | 610 | 65,000 |
1986/08/29 | 616 | 616 | 611 | 615 | 40,000 |
1986/08/28 | 606 | 615 | 606 | 614 | 84,000 |
1986/08/27 | 605 | 610 | 603 | 605 | 108,000 |
1986/08/26 | 615 | 617 | 605 | 605 | 102,000 |
1986/08/25 | 609 | 620 | 608 | 620 | 58,000 |
1986/08/23 | 604 | 615 | 604 | 606 | 36,000 |
1986/08/22 | 601 | 615 | 601 | 602 | 62,000 |
1986/08/21 | 602 | 605 | 601 | 602 | 79,000 |
1986/08/20 | 606 | 614 | 605 | 605 | 109,000 |
1986/08/19 | 611 | 613 | 606 | 606 | 92,000 |
1986/08/18 | 615 | 620 | 610 | 611 | 50,000 |
1986/08/15 | 613 | 620 | 613 | 615 | 49,000 |
1986/08/14 | 618 | 618 | 611 | 612 | 39,000 |
1986/08/13 | 631 | 631 | 610 | 618 | 101,000 |
1986/08/12 | 655 | 655 | 635 | 640 | 35,000 |
1986/08/11 | 652 | 655 | 630 | 655 | 35,000 |
1986/08/08 | 658 | 665 | 652 | 652 | 53,000 |
1986/08/07 | 660 | 670 | 650 | 651 | 92,000 |
1986/08/06 | 670 | 685 | 652 | 660 | 436,000 |
1986/08/05 | 645 | 667 | 644 | 667 | 397,000 |
1986/08/04 | 581 | 615 | 581 | 607 | 128,000 |
1986/08/02 | 589 | 594 | 575 | 580 | 122,000 |
1986/08/01 | 595 | 600 | 594 | 594 | 108,000 |
1986/07/31 | 605 | 607 | 600 | 600 | 140,000 |
1986/07/30 | 626 | 626 | 606 | 615 | 105,000 |
1986/07/29 | 626 | 630 | 625 | 625 | 66,000 |
1986/07/28 | 630 | 630 | 628 | 628 | 42,000 |
1986/07/26 | 633 | 633 | 621 | 630 | 117,000 |
1986/07/25 | 640 | 645 | 636 | 636 | 56,000 |
1986/07/24 | 637 | 650 | 635 | 635 | 198,000 |
1986/07/23 | 635 | 644 | 635 | 636 | 184,000 |
1986/07/22 | 625 | 631 | 625 | 630 | 64,000 |
1986/07/21 | 625 | 630 | 625 | 625 | 104,000 |
1986/07/19 | 645 | 651 | 621 | 621 | 177,000 |
1986/07/18 | 661 | 662 | 650 | 650 | 68,000 |
1986/07/17 | 660 | 665 | 655 | 660 | 50,000 |
1986/07/16 | 661 | 661 | 655 | 660 | 33,000 |
1986/07/15 | 668 | 670 | 660 | 660 | 51,000 |
1986/07/14 | 650 | 672 | 650 | 670 | 63,000 |
1986/07/11 | 673 | 673 | 645 | 645 | 56,000 |
1986/07/10 | 680 | 680 | 670 | 673 | 67,000 |
1986/07/09 | 680 | 680 | 671 | 671 | 47,000 |
1986/07/08 | 680 | 680 | 670 | 680 | 52,000 |
1986/07/07 | 688 | 688 | 680 | 683 | 50,000 |
1986/07/05 | 687 | 691 | 685 | 685 | 36,000 |
1986/07/04 | 687 | 692 | 686 | 687 | 47,000 |
1986/07/03 | 698 | 699 | 688 | 695 | 63,000 |
1986/07/02 | 703 | 703 | 693 | 700 | 30,000 |
1986/07/01 | 705 | 710 | 685 | 703 | 117,000 |
1986/06/30 | 723 | 725 | 705 | 705 | 46,000 |
1986/06/28 | 720 | 725 | 715 | 715 | 62,000 |
1986/06/27 | 708 | 725 | 705 | 705 | 158,000 |
1986/06/26 | 735 | 739 | 697 | 698 | 193,000 |
1986/06/25 | 700 | 746 | 700 | 725 | 452,000 |
1986/06/24 | 672 | 700 | 672 | 699 | 87,000 |
1986/06/23 | 676 | 680 | 670 | 672 | 52,000 |
1986/06/21 | 680 | 684 | 670 | 670 | 53,000 |
1986/06/20 | 693 | 695 | 680 | 680 | 76,000 |
1986/06/19 | 685 | 694 | 683 | 686 | 65,000 |
1986/06/18 | 697 | 697 | 686 | 695 | 70,000 |
1986/06/17 | 685 | 700 | 685 | 685 | 72,000 |
1986/06/16 | 697 | 705 | 683 | 683 | 50,000 |
1986/06/13 | 710 | 710 | 690 | 700 | 103,000 |
1986/06/12 | 710 | 719 | 700 | 700 | 69,000 |
1986/06/11 | 681 | 700 | 681 | 700 | 80,000 |
1986/06/10 | 698 | 698 | 681 | 681 | 72,000 |
1986/06/09 | 700 | 715 | 691 | 696 | 113,000 |
1986/06/07 | 730 | 730 | 720 | 720 | 220,000 |
1986/06/06 | 727 | 740 | 725 | 725 | 727,000 |
1986/06/05 | 699 | 726 | 696 | 707 | 729,000 |
1986/06/04 | 680 | 695 | 675 | 680 | 372,000 |
1986/06/03 | 650 | 660 | 650 | 660 | 107,000 |
1986/06/02 | 645 | 655 | 645 | 650 | 82,000 |
1986/05/31 | 651 | 655 | 647 | 655 | 85,000 |
1986/05/30 | 655 | 657 | 650 | 655 | 130,000 |
1986/05/29 | 651 | 655 | 648 | 649 | 81,000 |
1986/05/28 | 655 | 656 | 650 | 650 | 120,000 |
1986/05/27 | 660 | 660 | 650 | 655 | 187,000 |
1986/05/26 | 656 | 665 | 650 | 655 | 180,000 |
1986/05/24 | 660 | 661 | 652 | 655 | 140,000 |
1986/05/23 | 655 | 660 | 649 | 655 | 103,000 |
1986/05/22 | 650 | 655 | 649 | 649 | 107,000 |
1986/05/21 | 655 | 659 | 646 | 646 | 61,000 |
1986/05/20 | 650 | 660 | 640 | 660 | 115,000 |
1986/05/19 | 640 | 645 | 635 | 640 | 52,000 |
1986/05/17 | 640 | 650 | 640 | 640 | 56,000 |
1986/05/16 | 665 | 669 | 645 | 650 | 110,000 |
1986/05/15 | 670 | 670 | 661 | 661 | 59,000 |
1986/05/14 | 670 | 670 | 661 | 661 | 26,000 |
1986/05/13 | 671 | 680 | 660 | 660 | 33,000 |
1986/05/12 | 671 | 679 | 660 | 670 | 53,000 |
1986/05/09 | 680 | 697 | 673 | 679 | 259,000 |
1986/05/08 | 658 | 685 | 657 | 680 | 368,000 |
1986/05/07 | 650 | 650 | 630 | 648 | 181,000 |
1986/05/06 | 650 | 655 | 645 | 650 | 87,000 |
1986/05/02 | 650 | 654 | 641 | 654 | 105,000 |
1986/05/01 | 656 | 660 | 640 | 648 | 174,000 |
1986/04/30 | 660 | 660 | 651 | 651 | 59,000 |
1986/04/28 | 665 | 665 | 655 | 660 | 62,000 |
1986/04/26 | 665 | 668 | 661 | 662 | 66,000 |
1986/04/25 | 665 | 670 | 651 | 656 | 98,000 |
1986/04/24 | 675 | 675 | 665 | 665 | 170,000 |
1986/04/23 | 669 | 680 | 668 | 670 | 50,000 |
1986/04/22 | 671 | 679 | 665 | 668 | 43,000 |
1986/04/21 | 670 | 680 | 665 | 665 | 48,000 |
1986/04/19 | 685 | 685 | 670 | 670 | 44,000 |
1986/04/18 | 700 | 700 | 689 | 690 | 170,000 |
1986/04/17 | 649 | 710 | 649 | 710 | 221,000 |
1986/04/16 | 634 | 650 | 632 | 650 | 54,000 |
1986/04/15 | 633 | 635 | 631 | 634 | 71,000 |
1986/04/14 | 640 | 641 | 635 | 635 | 51,000 |
1986/04/11 | 639 | 645 | 638 | 638 | 37,000 |
1986/04/10 | 636 | 640 | 635 | 640 | 17,000 |
1986/04/09 | 650 | 650 | 635 | 635 | 62,000 |
1986/04/08 | 637 | 648 | 631 | 645 | 57,000 |
1986/04/07 | 640 | 645 | 635 | 645 | 60,000 |
1986/04/05 | 640 | 650 | 635 | 641 | 9,000 |
1986/04/04 | 639 | 650 | 634 | 635 | 50,000 |
1986/04/03 | 633 | 645 | 632 | 645 | 40,000 |
1986/04/02 | 655 | 655 | 631 | 631 | 80,000 |
1986/04/01 | 627 | 655 | 627 | 655 | 76,000 |
1986/03/31 | 636 | 636 | 620 | 625 | 207,000 |
1986/03/29 | 650 | 650 | 630 | 630 | 124,000 |
1986/03/28 | 649 | 666 | 649 | 650 | 42,000 |
1986/03/27 | 631 | 648 | 630 | 648 | 83,000 |
1986/03/26 | 630 | 636 | 630 | 630 | 92,000 |
1986/03/25 | 640 | 640 | 630 | 636 | 55,000 |
1986/03/24 | 630 | 645 | 630 | 640 | 111,000 |
1986/03/22 | 656 | 656 | 630 | 630 | 58,000 |
1986/03/20 | 667 | 670 | 663 | 666 | 139,000 |
1986/03/19 | 665 | 677 | 665 | 670 | 116,000 |
1986/03/18 | 670 | 680 | 666 | 675 | 92,000 |
1986/03/17 | 681 | 690 | 680 | 680 | 74,000 |
1986/03/15 | 681 | 685 | 680 | 680 | 50,000 |
1986/03/14 | 680 | 698 | 680 | 698 | 67,000 |
1986/03/13 | 684 | 686 | 680 | 680 | 114,000 |
1986/03/12 | 690 | 695 | 685 | 686 | 32,000 |
1986/03/11 | 690 | 695 | 690 | 690 | 38,000 |
1986/03/10 | 695 | 700 | 691 | 691 | 60,000 |
1986/03/07 | 700 | 700 | 690 | 695 | 62,000 |
1986/03/06 | 718 | 718 | 700 | 710 | 41,000 |
1986/03/05 | 720 | 724 | 715 | 720 | 111,000 |
1986/03/04 | 725 | 725 | 715 | 720 | 100,000 |
1986/03/03 | 685 | 730 | 685 | 725 | 116,000 |
1986/03/01 | 690 | 696 | 685 | 685 | 17,000 |
1986/02/28 | 700 | 705 | 691 | 691 | 102,000 |
1986/02/27 | 700 | 709 | 700 | 701 | 76,000 |
1986/02/26 | 700 | 709 | 695 | 705 | 82,000 |
1986/02/25 | 681 | 700 | 680 | 690 | 57,000 |
1986/02/24 | 681 | 685 | 680 | 680 | 45,000 |
1986/02/22 | 682 | 683 | 680 | 680 | 33,000 |
1986/02/21 | 684 | 690 | 680 | 680 | 38,000 |
1986/02/20 | 681 | 690 | 680 | 680 | 74,000 |
1986/02/19 | 685 | 690 | 681 | 681 | 55,000 |
1986/02/18 | 699 | 705 | 690 | 692 | 64,000 |
1986/02/17 | 712 | 714 | 701 | 705 | 61,000 |
1986/02/15 | 711 | 718 | 711 | 712 | 49,000 |
1986/02/14 | 710 | 718 | 700 | 718 | 61,000 |
1986/02/13 | 718 | 720 | 708 | 710 | 75,000 |
1986/02/12 | 693 | 716 | 693 | 708 | 66,000 |
1986/02/10 | 700 | 701 | 690 | 690 | 44,000 |
1986/02/07 | 695 | 701 | 685 | 700 | 93,000 |
1986/02/06 | 705 | 711 | 695 | 700 | 64,000 |
1986/02/05 | 700 | 735 | 700 | 710 | 129,000 |
1986/02/04 | 691 | 700 | 691 | 695 | 57,000 |
1986/02/03 | 681 | 690 | 680 | 681 | 124,000 |
1986/02/01 | 690 | 700 | 680 | 680 | 84,000 |
1986/01/31 | 690 | 691 | 685 | 685 | 49,000 |
1986/01/30 | 700 | 700 | 685 | 685 | 96,000 |
1986/01/29 | 699 | 700 | 690 | 700 | 84,000 |
1986/01/28 | 690 | 699 | 690 | 699 | 39,000 |
1986/01/27 | 690 | 695 | 688 | 695 | 40,000 |
1986/01/25 | 699 | 700 | 688 | 688 | 83,000 |
1986/01/24 | 700 | 700 | 698 | 699 | 72,000 |
1986/01/23 | 699 | 710 | 695 | 705 | 106,000 |
1986/01/22 | 700 | 700 | 696 | 696 | 55,000 |
1986/01/21 | 708 | 710 | 698 | 699 | 30,000 |
1986/01/20 | 696 | 708 | 696 | 705 | 41,000 |
1986/01/18 | 710 | 711 | 710 | 710 | 27,000 |
1986/01/17 | 710 | 712 | 690 | 690 | 88,000 |
1986/01/16 | 720 | 720 | 710 | 712 | 28,000 |
1986/01/14 | 710 | 715 | 710 | 710 | 35,000 |
1986/01/13 | 710 | 715 | 709 | 710 | 44,000 |
1986/01/10 | 721 | 721 | 710 | 715 | 138,000 |
1986/01/09 | 721 | 725 | 710 | 715 | 79,000 |
1986/01/08 | 723 | 730 | 721 | 721 | 49,000 |
1986/01/07 | 743 | 743 | 721 | 721 | 25,000 |
1986/01/06 | 748 | 763 | 747 | 747 | 50,000 |
1986/01/04 | 750 | 778 | 750 | 775 | 94,000 |