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 |
---|---|---|---|---|---|
1987/12/28 | 541 | 541 | 521 | 523 | 86,000 |
1987/12/26 | 560 | 560 | 541 | 541 | 50,000 |
1987/12/25 | 575 | 575 | 561 | 561 | 42,000 |
1987/12/24 | 578 | 578 | 571 | 572 | 19,000 |
1987/12/23 | 574 | 579 | 571 | 571 | 45,000 |
1987/12/22 | 572 | 578 | 571 | 575 | 30,000 |
1987/12/21 | 585 | 585 | 571 | 571 | 107,000 |
1987/12/18 | 581 | 581 | 575 | 576 | 25,000 |
1987/12/17 | 582 | 582 | 580 | 581 | 86,000 |
1987/12/16 | 586 | 589 | 580 | 580 | 45,000 |
1987/12/15 | 589 | 590 | 580 | 580 | 28,000 |
1987/12/14 | 588 | 590 | 580 | 581 | 38,000 |
1987/12/11 | 595 | 595 | 580 | 590 | 37,000 |
1987/12/10 | 579 | 590 | 578 | 590 | 26,000 |
1987/12/09 | 591 | 599 | 571 | 571 | 26,000 |
1987/12/08 | 590 | 590 | 590 | 590 | 17,000 |
1987/12/07 | 600 | 601 | 570 | 594 | 37,000 |
1987/12/05 | 594 | 594 | 594 | 594 | 4,000 |
1987/12/04 | 578 | 595 | 576 | 595 | 34,000 |
1987/12/03 | 599 | 600 | 591 | 598 | 66,000 |
1987/12/02 | 581 | 600 | 579 | 600 | 92,000 |
1987/12/01 | 589 | 590 | 585 | 590 | 36,000 |
1987/11/30 | 587 | 595 | 587 | 590 | 28,000 |
1987/11/28 | 600 | 600 | 586 | 587 | 55,000 |
1987/11/27 | 579 | 600 | 577 | 590 | 91,000 |
1987/11/26 | 570 | 575 | 568 | 575 | 63,000 |
1987/11/25 | 565 | 570 | 563 | 570 | 112,000 |
1987/11/24 | 565 | 572 | 563 | 568 | 48,000 |
1987/11/20 | 560 | 565 | 560 | 563 | 136,000 |
1987/11/19 | 555 | 579 | 551 | 560 | 115,000 |
1987/11/18 | 550 | 560 | 550 | 550 | 145,000 |
1987/11/17 | 570 | 580 | 560 | 560 | 40,000 |
1987/11/16 | 590 | 610 | 580 | 580 | 46,000 |
1987/11/13 | 570 | 581 | 565 | 580 | 106,000 |
1987/11/12 | 560 | 560 | 540 | 550 | 92,000 |
1987/11/11 | 571 | 575 | 531 | 550 | 49,000 |
1987/11/10 | 600 | 600 | 565 | 565 | 101,000 |
1987/11/09 | 600 | 605 | 600 | 600 | 34,000 |
1987/11/07 | 610 | 610 | 601 | 604 | 16,000 |
1987/11/06 | 605 | 615 | 601 | 605 | 27,000 |
1987/11/05 | 612 | 620 | 600 | 601 | 68,000 |
1987/11/04 | 615 | 624 | 615 | 615 | 48,000 |
1987/11/02 | 618 | 620 | 610 | 620 | 30,000 |
1987/10/31 | 620 | 620 | 610 | 619 | 60,000 |
1987/10/30 | 620 | 625 | 600 | 610 | 177,000 |
1987/10/29 | 618 | 625 | 611 | 620 | 37,000 |
1987/10/28 | 641 | 641 | 621 | 621 | 225,000 |
1987/10/27 | 620 | 650 | 601 | 621 | 83,000 |
1987/10/26 | 650 | 650 | 619 | 620 | 142,000 |
1987/10/24 | 665 | 665 | 651 | 651 | 52,000 |
1987/10/23 | 666 | 667 | 660 | 665 | 102,000 |
1987/10/22 | 700 | 700 | 670 | 670 | 139,000 |
1987/10/21 | 620 | 680 | 620 | 650 | 111,000 |
1987/10/20 | 620 | 620 | 620 | 620 | 84,000 |
1987/10/19 | 710 | 729 | 710 | 720 | 111,000 |
1987/10/16 | 742 | 760 | 742 | 750 | 104,000 |
1987/10/15 | 758 | 770 | 751 | 752 | 182,000 |
1987/10/14 | 780 | 784 | 760 | 768 | 129,000 |
1987/10/13 | 765 | 789 | 751 | 783 | 211,000 |
1987/10/12 | 769 | 769 | 750 | 761 | 93,000 |
1987/10/09 | 760 | 770 | 755 | 765 | 122,000 |
1987/10/08 | 755 | 775 | 755 | 770 | 210,000 |
1987/10/07 | 739 | 760 | 730 | 750 | 185,000 |
1987/10/06 | 750 | 755 | 736 | 745 | 86,000 |
1987/10/05 | 750 | 755 | 746 | 755 | 80,000 |
1987/10/03 | 751 | 755 | 730 | 750 | 34,000 |
1987/10/02 | 775 | 775 | 750 | 750 | 69,000 |
1987/10/01 | 769 | 778 | 750 | 775 | 200,000 |
1987/09/30 | 774 | 775 | 751 | 775 | 158,000 |
1987/09/29 | 730 | 770 | 725 | 769 | 276,000 |
1987/09/28 | 716 | 730 | 716 | 720 | 37,000 |
1987/09/26 | 708 | 720 | 708 | 716 | 90,000 |
1987/09/25 | 712 | 720 | 710 | 716 | 83,000 |
1987/09/24 | 729 | 735 | 708 | 735 | 197,000 |
1987/09/22 | 730 | 735 | 720 | 735 | 117,000 |
1987/09/21 | 751 | 755 | 730 | 730 | 56,000 |
1987/09/18 | 758 | 759 | 730 | 750 | 183,000 |
1987/09/17 | 750 | 760 | 749 | 760 | 106,000 |
1987/09/16 | 760 | 772 | 750 | 770 | 123,000 |
1987/09/14 | 765 | 780 | 760 | 770 | 46,000 |
1987/09/11 | 789 | 789 | 760 | 770 | 148,000 |
1987/09/10 | 770 | 781 | 760 | 781 | 119,000 |
1987/09/09 | 785 | 785 | 770 | 779 | 108,000 |
1987/09/08 | 755 | 790 | 755 | 785 | 254,000 |
1987/09/07 | 800 | 801 | 756 | 756 | 125,000 |
1987/09/05 | 802 | 815 | 800 | 813 | 142,000 |
1987/09/04 | 798 | 809 | 785 | 792 | 228,000 |
1987/09/03 | 818 | 840 | 798 | 810 | 294,000 |
1987/09/02 | 870 | 880 | 820 | 838 | 962,000 |
1987/09/01 | 800 | 894 | 796 | 850 | 2,396,000 |
1987/08/31 | 797 | 797 | 777 | 795 | 289,000 |
1987/08/29 | 781 | 795 | 780 | 790 | 605,000 |
1987/08/28 | 754 | 798 | 750 | 780 | 1,214,000 |
1987/08/27 | 725 | 749 | 718 | 747 | 387,000 |
1987/08/26 | 725 | 728 | 720 | 720 | 79,000 |
1987/08/25 | 731 | 731 | 725 | 725 | 100,000 |
1987/08/24 | 740 | 740 | 730 | 740 | 80,000 |
1987/08/22 | 738 | 740 | 735 | 737 | 83,000 |
1987/08/21 | 748 | 748 | 732 | 735 | 113,000 |
1987/08/20 | 735 | 750 | 725 | 732 | 275,000 |
1987/08/19 | 736 | 740 | 722 | 735 | 96,000 |
1987/08/18 | 735 | 742 | 730 | 742 | 293,000 |
1987/08/17 | 728 | 736 | 718 | 736 | 116,000 |
1987/08/14 | 734 | 734 | 718 | 718 | 74,000 |
1987/08/13 | 735 | 735 | 725 | 732 | 106,000 |
1987/08/12 | 738 | 741 | 725 | 735 | 196,000 |
1987/08/11 | 710 | 748 | 708 | 740 | 222,000 |
1987/08/10 | 720 | 720 | 705 | 705 | 111,000 |
1987/08/07 | 730 | 730 | 718 | 719 | 243,000 |
1987/08/06 | 688 | 730 | 688 | 720 | 202,000 |
1987/08/05 | 695 | 700 | 690 | 695 | 78,000 |
1987/08/04 | 700 | 710 | 690 | 700 | 88,000 |
1987/08/03 | 709 | 714 | 700 | 705 | 76,000 |
1987/08/01 | 705 | 715 | 705 | 715 | 74,000 |
1987/07/31 | 711 | 719 | 703 | 705 | 65,000 |
1987/07/30 | 720 | 720 | 701 | 701 | 159,000 |
1987/07/29 | 720 | 720 | 710 | 710 | 114,000 |
1987/07/28 | 710 | 710 | 705 | 705 | 88,000 |
1987/07/27 | 720 | 721 | 690 | 690 | 109,000 |
1987/07/25 | 730 | 738 | 710 | 710 | 166,000 |
1987/07/24 | 695 | 735 | 690 | 735 | 505,000 |
1987/07/23 | 700 | 710 | 690 | 690 | 178,000 |
1987/07/22 | 688 | 725 | 685 | 690 | 309,000 |
1987/07/21 | 670 | 690 | 660 | 690 | 158,000 |
1987/07/20 | 704 | 710 | 690 | 690 | 150,000 |
1987/07/17 | 726 | 726 | 696 | 710 | 332,000 |
1987/07/16 | 745 | 750 | 730 | 741 | 811,000 |
1987/07/15 | 717 | 781 | 705 | 755 | 4,067,000 |
1987/07/14 | 647 | 720 | 647 | 720 | 1,368,000 |
1987/07/13 | 650 | 660 | 640 | 640 | 83,000 |
1987/07/10 | 640 | 640 | 632 | 635 | 80,000 |
1987/07/09 | 626 | 640 | 626 | 630 | 78,000 |
1987/07/08 | 647 | 655 | 623 | 623 | 91,000 |
1987/07/07 | 655 | 660 | 636 | 637 | 92,000 |
1987/07/06 | 665 | 665 | 653 | 664 | 162,000 |
1987/07/04 | 674 | 675 | 659 | 661 | 181,000 |
1987/07/03 | 660 | 680 | 660 | 671 | 706,000 |
1987/07/02 | 625 | 640 | 615 | 632 | 67,000 |
1987/07/01 | 611 | 620 | 611 | 620 | 55,000 |
1987/06/30 | 625 | 625 | 611 | 611 | 119,000 |
1987/06/29 | 631 | 634 | 625 | 627 | 53,000 |
1987/06/27 | 634 | 640 | 631 | 633 | 52,000 |
1987/06/26 | 646 | 650 | 635 | 635 | 114,000 |
1987/06/25 | 660 | 660 | 635 | 643 | 116,000 |
1987/06/24 | 650 | 670 | 648 | 660 | 142,000 |
1987/06/23 | 670 | 675 | 640 | 640 | 261,000 |
1987/06/22 | 669 | 690 | 665 | 670 | 509,000 |
1987/06/19 | 640 | 659 | 635 | 659 | 296,000 |
1987/06/18 | 630 | 640 | 623 | 630 | 144,000 |
1987/06/17 | 630 | 635 | 616 | 621 | 215,000 |
1987/06/16 | 650 | 655 | 632 | 633 | 176,000 |
1987/06/15 | 669 | 670 | 639 | 650 | 259,000 |
1987/06/12 | 648 | 670 | 647 | 664 | 790,000 |
1987/06/11 | 630 | 640 | 626 | 640 | 312,000 |
1987/06/10 | 611 | 630 | 610 | 622 | 311,000 |
1987/06/09 | 599 | 610 | 599 | 610 | 218,000 |
1987/06/08 | 598 | 600 | 590 | 595 | 142,000 |
1987/06/06 | 590 | 594 | 583 | 591 | 69,000 |
1987/06/05 | 595 | 598 | 580 | 581 | 83,000 |
1987/06/04 | 585 | 595 | 585 | 595 | 81,000 |
1987/06/03 | 589 | 590 | 575 | 575 | 60,000 |
1987/06/02 | 585 | 599 | 580 | 590 | 103,000 |
1987/06/01 | 577 | 599 | 577 | 590 | 80,000 |
1987/05/30 | 580 | 580 | 574 | 575 | 39,000 |
1987/05/29 | 590 | 590 | 582 | 590 | 127,000 |
1987/05/28 | 580 | 590 | 575 | 586 | 89,000 |
1987/05/27 | 565 | 570 | 545 | 570 | 116,000 |
1987/05/26 | 546 | 556 | 543 | 545 | 48,000 |
1987/05/25 | 543 | 550 | 540 | 543 | 22,000 |
1987/05/23 | 540 | 542 | 540 | 542 | 42,000 |
1987/05/22 | 550 | 560 | 545 | 550 | 33,000 |
1987/05/21 | 561 | 561 | 550 | 550 | 33,000 |
1987/05/20 | 542 | 560 | 542 | 559 | 36,000 |
1987/05/19 | 560 | 560 | 538 | 560 | 39,000 |
1987/05/18 | 578 | 578 | 560 | 560 | 42,000 |
1987/05/15 | 581 | 582 | 560 | 580 | 50,000 |
1987/05/14 | 580 | 590 | 570 | 580 | 47,000 |
1987/05/13 | 560 | 580 | 560 | 580 | 59,000 |
1987/05/12 | 565 | 570 | 559 | 560 | 131,000 |
1987/05/11 | 580 | 581 | 560 | 565 | 126,000 |
1987/05/08 | 594 | 595 | 586 | 590 | 184,000 |
1987/05/07 | 609 | 610 | 590 | 595 | 516,000 |
1987/05/06 | 609 | 610 | 590 | 610 | 799,000 |
1987/05/02 | 529 | 536 | 529 | 536 | 36,000 |
1987/05/01 | 516 | 530 | 516 | 527 | 26,000 |
1987/04/30 | 508 | 525 | 507 | 515 | 107,000 |
1987/04/28 | 510 | 524 | 505 | 511 | 71,000 |
1987/04/27 | 516 | 525 | 511 | 511 | 35,000 |
1987/04/25 | 518 | 525 | 516 | 525 | 29,000 |
1987/04/24 | 519 | 521 | 518 | 520 | 127,000 |
1987/04/23 | 528 | 540 | 525 | 535 | 45,000 |
1987/04/22 | 525 | 540 | 523 | 539 | 80,000 |
1987/04/21 | 523 | 526 | 520 | 525 | 44,000 |
1987/04/20 | 524 | 525 | 521 | 523 | 61,000 |
1987/04/17 | 525 | 535 | 524 | 524 | 85,000 |
1987/04/16 | 540 | 540 | 525 | 526 | 39,000 |
1987/04/15 | 531 | 540 | 525 | 540 | 55,000 |
1987/04/14 | 525 | 535 | 525 | 525 | 39,000 |
1987/04/13 | 530 | 532 | 526 | 526 | 40,000 |
1987/04/10 | 535 | 544 | 530 | 530 | 97,000 |
1987/04/09 | 536 | 543 | 535 | 543 | 58,000 |
1987/04/08 | 534 | 545 | 531 | 535 | 93,000 |
1987/04/07 | 534 | 534 | 531 | 534 | 94,000 |
1987/04/06 | 555 | 555 | 530 | 535 | 55,000 |
1987/04/04 | 564 | 564 | 560 | 560 | 55,000 |
1987/04/03 | 565 | 570 | 561 | 566 | 58,000 |
1987/04/02 | 585 | 599 | 565 | 565 | 259,000 |
1987/04/01 | 555 | 575 | 555 | 575 | 240,000 |
1987/03/31 | 533 | 555 | 520 | 554 | 200,000 |
1987/03/30 | 519 | 530 | 511 | 530 | 91,000 |
1987/03/28 | 526 | 530 | 524 | 524 | 56,000 |
1987/03/27 | 526 | 536 | 523 | 532 | 64,000 |
1987/03/26 | 530 | 530 | 525 | 527 | 57,000 |
1987/03/25 | 529 | 529 | 520 | 529 | 104,000 |
1987/03/24 | 532 | 535 | 526 | 530 | 111,000 |
1987/03/23 | 533 | 536 | 532 | 534 | 60,000 |
1987/03/20 | 541 | 551 | 530 | 533 | 61,000 |
1987/03/19 | 541 | 550 | 540 | 550 | 48,000 |
1987/03/18 | 548 | 555 | 540 | 540 | 108,000 |
1987/03/17 | 551 | 555 | 549 | 549 | 110,000 |
1987/03/16 | 550 | 556 | 550 | 556 | 68,000 |
1987/03/12 | 570 | 570 | 555 | 556 | 52,000 |
1987/03/11 | 555 | 570 | 550 | 570 | 43,000 |
1987/03/10 | 536 | 580 | 536 | 580 | 47,000 |
1987/03/09 | 535 | 550 | 530 | 546 | 58,000 |
1987/03/07 | 550 | 550 | 540 | 540 | 32,000 |
1987/03/06 | 560 | 560 | 550 | 550 | 67,000 |
1987/03/05 | 553 | 569 | 550 | 555 | 40,000 |
1987/03/04 | 553 | 565 | 553 | 560 | 72,000 |
1987/03/03 | 559 | 580 | 559 | 562 | 46,000 |
1987/03/02 | 587 | 590 | 555 | 558 | 56,000 |
1987/02/28 | 590 | 590 | 579 | 586 | 61,000 |
1987/02/27 | 560 | 575 | 560 | 563 | 45,000 |
1987/02/26 | 580 | 590 | 550 | 550 | 72,000 |
1987/02/25 | 609 | 612 | 590 | 590 | 61,000 |
1987/02/24 | 610 | 620 | 600 | 600 | 175,000 |
1987/02/23 | 624 | 624 | 575 | 580 | 111,000 |
1987/02/20 | 620 | 641 | 615 | 624 | 340,000 |
1987/02/19 | 580 | 619 | 580 | 610 | 245,000 |
1987/02/18 | 568 | 570 | 560 | 570 | 82,000 |
1987/02/17 | 551 | 561 | 545 | 560 | 89,000 |
1987/02/16 | 549 | 558 | 549 | 549 | 51,000 |
1987/02/13 | 540 | 557 | 539 | 550 | 97,000 |
1987/02/12 | 524 | 538 | 520 | 538 | 42,000 |
1987/02/10 | 510 | 530 | 506 | 520 | 56,000 |
1987/02/09 | 510 | 512 | 510 | 511 | 31,000 |
1987/02/07 | 510 | 512 | 506 | 508 | 30,000 |
1987/02/06 | 505 | 511 | 505 | 506 | 57,000 |
1987/02/05 | 505 | 511 | 505 | 505 | 86,000 |
1987/02/04 | 503 | 515 | 503 | 508 | 113,000 |
1987/02/03 | 530 | 531 | 502 | 502 | 95,000 |
1987/02/02 | 532 | 539 | 531 | 531 | 70,000 |
1987/01/31 | 540 | 540 | 530 | 531 | 100,000 |
1987/01/29 | 545 | 560 | 540 | 540 | 53,000 |
1987/01/28 | 548 | 560 | 546 | 546 | 41,000 |
1987/01/27 | 546 | 552 | 546 | 550 | 18,000 |
1987/01/26 | 546 | 551 | 546 | 550 | 34,000 |
1987/01/24 | 551 | 554 | 540 | 540 | 42,000 |
1987/01/23 | 569 | 574 | 550 | 550 | 33,000 |
1987/01/22 | 531 | 570 | 530 | 570 | 127,000 |
1987/01/21 | 556 | 556 | 530 | 530 | 109,000 |
1987/01/20 | 558 | 560 | 556 | 560 | 25,000 |
1987/01/19 | 560 | 570 | 556 | 565 | 50,000 |
1987/01/16 | 560 | 562 | 560 | 560 | 43,000 |
1987/01/14 | 560 | 570 | 556 | 560 | 28,000 |
1987/01/13 | 565 | 565 | 556 | 560 | 44,000 |
1987/01/12 | 569 | 570 | 565 | 565 | 56,000 |
1987/01/09 | 567 | 570 | 566 | 570 | 76,000 |
1987/01/08 | 565 | 570 | 565 | 566 | 37,000 |
1987/01/07 | 565 | 566 | 563 | 565 | 50,000 |
1987/01/06 | 570 | 570 | 565 | 565 | 21,000 |
1987/01/05 | 575 | 575 | 566 | 566 | 10,000 |