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 |
---|---|---|---|---|---|
1988/12/28 | 765 | 770 | 760 | 765 | 83,000 |
1988/12/27 | 770 | 775 | 765 | 770 | 96,000 |
1988/12/26 | 771 | 775 | 770 | 775 | 67,000 |
1988/12/24 | 770 | 780 | 768 | 775 | 146,000 |
1988/12/23 | 765 | 775 | 763 | 768 | 278,000 |
1988/12/22 | 765 | 770 | 760 | 765 | 178,000 |
1988/12/21 | 771 | 778 | 765 | 770 | 146,000 |
1988/12/20 | 781 | 784 | 775 | 776 | 168,000 |
1988/12/19 | 775 | 786 | 773 | 776 | 222,000 |
1988/12/16 | 770 | 771 | 755 | 770 | 231,000 |
1988/12/15 | 765 | 771 | 765 | 765 | 88,000 |
1988/12/14 | 778 | 780 | 765 | 765 | 94,000 |
1988/12/13 | 785 | 785 | 770 | 770 | 101,000 |
1988/12/12 | 767 | 795 | 765 | 765 | 158,000 |
1988/12/09 | 767 | 770 | 765 | 765 | 99,000 |
1988/12/08 | 770 | 776 | 765 | 765 | 106,000 |
1988/12/07 | 770 | 775 | 755 | 765 | 132,000 |
1988/12/06 | 770 | 770 | 755 | 765 | 105,000 |
1988/12/05 | 775 | 777 | 750 | 751 | 110,000 |
1988/12/03 | 780 | 780 | 772 | 780 | 120,000 |
1988/12/02 | 771 | 780 | 771 | 776 | 92,000 |
1988/12/01 | 799 | 800 | 769 | 770 | 260,000 |
1988/11/30 | 781 | 800 | 780 | 785 | 298,000 |
1988/11/29 | 740 | 768 | 735 | 768 | 114,000 |
1988/11/28 | 770 | 770 | 741 | 750 | 174,000 |
1988/11/26 | 776 | 780 | 773 | 779 | 69,000 |
1988/11/25 | 781 | 790 | 772 | 773 | 202,000 |
1988/11/24 | 800 | 809 | 770 | 771 | 265,000 |
1988/11/22 | 772 | 800 | 758 | 800 | 552,000 |
1988/11/21 | 815 | 815 | 773 | 775 | 506,000 |
1988/11/18 | 844 | 845 | 790 | 803 | 1,131,000 |
1988/11/17 | 769 | 850 | 768 | 834 | 3,158,000 |
1988/11/16 | 751 | 768 | 751 | 768 | 768,000 |
1988/11/15 | 768 | 768 | 751 | 751 | 868,000 |
1988/11/14 | 762 | 779 | 744 | 758 | 2,292,000 |
1988/11/11 | 730 | 754 | 724 | 752 | 1,237,000 |
1988/11/10 | 700 | 730 | 695 | 720 | 891,000 |
1988/11/09 | 652 | 700 | 652 | 700 | 111,000 |
1988/11/08 | 651 | 670 | 649 | 652 | 48,000 |
1988/11/07 | 661 | 661 | 652 | 660 | 56,000 |
1988/11/05 | 669 | 669 | 654 | 654 | 27,000 |
1988/11/04 | 660 | 665 | 649 | 663 | 159,000 |
1988/11/02 | 660 | 667 | 655 | 655 | 37,000 |
1988/11/01 | 665 | 666 | 654 | 665 | 46,000 |
1988/10/31 | 670 | 670 | 650 | 654 | 133,000 |
1988/10/29 | 659 | 659 | 654 | 654 | 26,000 |
1988/10/28 | 675 | 675 | 650 | 660 | 49,000 |
1988/10/27 | 640 | 675 | 640 | 675 | 73,000 |
1988/10/26 | 645 | 645 | 637 | 638 | 126,000 |
1988/10/25 | 639 | 645 | 636 | 645 | 64,000 |
1988/10/24 | 638 | 643 | 638 | 638 | 41,000 |
1988/10/22 | 638 | 650 | 638 | 645 | 25,000 |
1988/10/21 | 642 | 643 | 638 | 639 | 32,000 |
1988/10/20 | 640 | 640 | 637 | 640 | 109,000 |
1988/10/19 | 641 | 645 | 638 | 638 | 53,000 |
1988/10/18 | 645 | 645 | 636 | 638 | 72,000 |
1988/10/17 | 650 | 654 | 641 | 641 | 24,000 |
1988/10/14 | 638 | 661 | 638 | 655 | 55,000 |
1988/10/13 | 668 | 678 | 641 | 641 | 58,000 |
1988/10/12 | 685 | 688 | 670 | 678 | 80,000 |
1988/10/11 | 690 | 696 | 672 | 685 | 266,000 |
1988/10/07 | 689 | 717 | 680 | 686 | 729,000 |
1988/10/06 | 669 | 720 | 658 | 687 | 712,000 |
1988/10/05 | 638 | 659 | 630 | 659 | 293,000 |
1988/10/04 | 620 | 640 | 620 | 638 | 71,000 |
1988/10/03 | 630 | 630 | 603 | 603 | 16,000 |
1988/10/01 | 620 | 630 | 620 | 620 | 19,000 |
1988/09/30 | 610 | 610 | 601 | 610 | 33,000 |
1988/09/29 | 618 | 625 | 601 | 601 | 61,000 |
1988/09/28 | 611 | 630 | 611 | 615 | 20,000 |
1988/09/27 | 613 | 615 | 610 | 610 | 55,000 |
1988/09/26 | 623 | 629 | 623 | 623 | 30,000 |
1988/09/24 | 635 | 635 | 616 | 616 | 27,000 |
1988/09/22 | 618 | 640 | 618 | 625 | 78,000 |
1988/09/21 | 631 | 632 | 614 | 615 | 78,000 |
1988/09/20 | 634 | 635 | 631 | 631 | 65,000 |
1988/09/19 | 638 | 640 | 635 | 635 | 49,000 |
1988/09/16 | 657 | 659 | 654 | 654 | 47,000 |
1988/09/14 | 654 | 659 | 654 | 654 | 60,000 |
1988/09/13 | 631 | 655 | 630 | 654 | 84,000 |
1988/09/12 | 638 | 645 | 625 | 628 | 29,000 |
1988/09/09 | 619 | 640 | 618 | 630 | 46,000 |
1988/09/08 | 617 | 618 | 616 | 618 | 33,000 |
1988/09/07 | 630 | 630 | 615 | 615 | 20,000 |
1988/09/06 | 630 | 630 | 620 | 620 | 18,000 |
1988/09/05 | 624 | 632 | 620 | 620 | 32,000 |
1988/09/03 | 620 | 634 | 618 | 634 | 41,000 |
1988/09/02 | 625 | 625 | 615 | 615 | 24,000 |
1988/09/01 | 631 | 640 | 625 | 635 | 24,000 |
1988/08/31 | 640 | 640 | 625 | 625 | 13,000 |
1988/08/30 | 643 | 643 | 620 | 630 | 22,000 |
1988/08/29 | 646 | 646 | 635 | 635 | 17,000 |
1988/08/27 | 625 | 635 | 620 | 625 | 30,000 |
1988/08/26 | 640 | 640 | 611 | 625 | 97,000 |
1988/08/25 | 647 | 647 | 630 | 630 | 43,000 |
1988/08/24 | 645 | 660 | 645 | 647 | 46,000 |
1988/08/23 | 651 | 660 | 646 | 646 | 13,000 |
1988/08/22 | 660 | 670 | 660 | 660 | 35,000 |
1988/08/19 | 648 | 660 | 645 | 660 | 34,000 |
1988/08/18 | 651 | 660 | 647 | 647 | 13,000 |
1988/08/17 | 646 | 650 | 645 | 645 | 21,000 |
1988/08/16 | 650 | 660 | 645 | 645 | 23,000 |
1988/08/15 | 660 | 660 | 645 | 658 | 9,000 |
1988/08/12 | 654 | 654 | 641 | 645 | 21,000 |
1988/08/11 | 649 | 655 | 645 | 650 | 29,000 |
1988/08/10 | 655 | 655 | 649 | 649 | 38,000 |
1988/08/09 | 649 | 655 | 645 | 650 | 17,000 |
1988/08/08 | 655 | 660 | 645 | 645 | 40,000 |
1988/08/06 | 660 | 679 | 660 | 660 | 21,000 |
1988/08/05 | 656 | 656 | 650 | 650 | 41,000 |
1988/08/04 | 664 | 665 | 650 | 650 | 46,000 |
1988/08/03 | 660 | 670 | 650 | 670 | 30,000 |
1988/08/02 | 661 | 690 | 660 | 684 | 29,000 |
1988/08/01 | 650 | 660 | 645 | 660 | 61,000 |
1988/07/30 | 665 | 669 | 650 | 650 | 18,000 |
1988/07/29 | 640 | 665 | 640 | 665 | 37,000 |
1988/07/28 | 640 | 660 | 640 | 641 | 49,000 |
1988/07/27 | 643 | 650 | 642 | 650 | 40,000 |
1988/07/26 | 650 | 650 | 640 | 640 | 42,000 |
1988/07/25 | 659 | 670 | 655 | 660 | 46,000 |
1988/07/23 | 641 | 659 | 641 | 650 | 52,000 |
1988/07/22 | 670 | 670 | 630 | 630 | 99,000 |
1988/07/21 | 680 | 686 | 679 | 686 | 44,000 |
1988/07/20 | 686 | 686 | 680 | 680 | 60,000 |
1988/07/19 | 683 | 695 | 683 | 686 | 35,000 |
1988/07/18 | 700 | 700 | 685 | 691 | 86,000 |
1988/07/15 | 705 | 706 | 681 | 681 | 106,000 |
1988/07/14 | 715 | 715 | 705 | 709 | 77,000 |
1988/07/13 | 720 | 720 | 705 | 705 | 87,000 |
1988/07/12 | 726 | 726 | 718 | 720 | 53,000 |
1988/07/11 | 725 | 730 | 724 | 724 | 84,000 |
1988/07/08 | 725 | 730 | 723 | 726 | 88,000 |
1988/07/07 | 731 | 731 | 715 | 720 | 97,000 |
1988/07/06 | 721 | 728 | 710 | 711 | 123,000 |
1988/07/05 | 720 | 720 | 710 | 710 | 57,000 |
1988/07/04 | 715 | 729 | 710 | 721 | 47,000 |
1988/07/02 | 705 | 715 | 705 | 715 | 77,000 |
1988/07/01 | 715 | 715 | 709 | 710 | 111,000 |
1988/06/30 | 735 | 738 | 720 | 730 | 83,000 |
1988/06/29 | 711 | 730 | 698 | 698 | 188,000 |
1988/06/28 | 721 | 722 | 708 | 710 | 105,000 |
1988/06/27 | 731 | 735 | 720 | 720 | 82,000 |
1988/06/25 | 735 | 738 | 728 | 731 | 45,000 |
1988/06/24 | 735 | 740 | 726 | 728 | 119,000 |
1988/06/23 | 740 | 749 | 735 | 735 | 94,000 |
1988/06/22 | 740 | 750 | 732 | 740 | 116,000 |
1988/06/21 | 732 | 735 | 730 | 730 | 129,000 |
1988/06/20 | 731 | 740 | 730 | 730 | 124,000 |
1988/06/17 | 730 | 736 | 725 | 731 | 76,000 |
1988/06/16 | 736 | 736 | 720 | 721 | 100,000 |
1988/06/15 | 735 | 738 | 716 | 716 | 128,000 |
1988/06/14 | 735 | 740 | 732 | 738 | 25,000 |
1988/06/13 | 735 | 735 | 730 | 730 | 73,000 |
1988/06/10 | 745 | 750 | 730 | 730 | 98,000 |
1988/06/09 | 753 | 753 | 745 | 745 | 91,000 |
1988/06/08 | 752 | 760 | 742 | 743 | 122,000 |
1988/06/07 | 760 | 766 | 750 | 752 | 412,000 |
1988/06/06 | 728 | 785 | 727 | 780 | 921,000 |
1988/06/04 | 719 | 720 | 717 | 720 | 72,000 |
1988/06/03 | 710 | 719 | 710 | 715 | 97,000 |
1988/06/02 | 720 | 720 | 710 | 710 | 133,000 |
1988/06/01 | 716 | 720 | 711 | 719 | 130,000 |
1988/05/31 | 715 | 720 | 700 | 710 | 156,000 |
1988/05/30 | 720 | 720 | 710 | 710 | 95,000 |
1988/05/28 | 715 | 716 | 705 | 705 | 54,000 |
1988/05/27 | 720 | 720 | 711 | 715 | 135,000 |
1988/05/26 | 728 | 728 | 716 | 716 | 106,000 |
1988/05/25 | 701 | 714 | 700 | 711 | 117,000 |
1988/05/24 | 700 | 711 | 700 | 703 | 75,000 |
1988/05/23 | 695 | 707 | 695 | 700 | 197,000 |
1988/05/20 | 711 | 713 | 696 | 710 | 152,000 |
1988/05/19 | 714 | 717 | 707 | 710 | 149,000 |
1988/05/18 | 725 | 725 | 714 | 717 | 115,000 |
1988/05/17 | 734 | 734 | 710 | 730 | 285,000 |
1988/05/16 | 694 | 735 | 690 | 735 | 513,000 |
1988/05/13 | 681 | 685 | 680 | 681 | 147,000 |
1988/05/12 | 670 | 684 | 660 | 684 | 93,000 |
1988/05/11 | 677 | 684 | 670 | 678 | 154,000 |
1988/05/10 | 680 | 683 | 675 | 677 | 80,000 |
1988/05/09 | 680 | 685 | 677 | 677 | 206,000 |
1988/05/07 | 686 | 690 | 680 | 680 | 70,000 |
1988/05/06 | 680 | 685 | 666 | 666 | 143,000 |
1988/05/02 | 690 | 694 | 680 | 685 | 97,000 |
1988/04/30 | 699 | 699 | 680 | 690 | 150,000 |
1988/04/28 | 680 | 698 | 676 | 698 | 260,000 |
1988/04/27 | 675 | 675 | 660 | 670 | 238,000 |
1988/04/26 | 683 | 683 | 671 | 675 | 158,000 |
1988/04/25 | 670 | 680 | 670 | 680 | 150,000 |
1988/04/23 | 651 | 660 | 651 | 660 | 148,000 |
1988/04/22 | 655 | 658 | 650 | 655 | 120,000 |
1988/04/21 | 659 | 659 | 649 | 651 | 82,000 |
1988/04/20 | 652 | 656 | 645 | 645 | 73,000 |
1988/04/19 | 651 | 660 | 646 | 651 | 25,000 |
1988/04/18 | 658 | 660 | 645 | 646 | 77,000 |
1988/04/15 | 655 | 663 | 648 | 655 | 88,000 |
1988/04/14 | 665 | 665 | 661 | 665 | 47,000 |
1988/04/13 | 661 | 669 | 650 | 669 | 58,000 |
1988/04/12 | 650 | 657 | 641 | 657 | 76,000 |
1988/04/11 | 673 | 675 | 640 | 650 | 143,000 |
1988/04/08 | 678 | 678 | 665 | 665 | 96,000 |
1988/04/07 | 685 | 685 | 658 | 658 | 125,000 |
1988/04/06 | 658 | 680 | 652 | 675 | 258,000 |
1988/04/05 | 650 | 655 | 644 | 648 | 108,000 |
1988/04/04 | 650 | 650 | 641 | 642 | 79,000 |
1988/04/02 | 639 | 650 | 638 | 640 | 49,000 |
1988/04/01 | 635 | 645 | 635 | 636 | 79,000 |
1988/03/31 | 639 | 650 | 635 | 635 | 67,000 |
1988/03/30 | 645 | 650 | 635 | 635 | 58,000 |
1988/03/29 | 630 | 635 | 630 | 634 | 27,000 |
1988/03/28 | 627 | 637 | 620 | 637 | 35,000 |
1988/03/26 | 615 | 618 | 612 | 618 | 51,000 |
1988/03/25 | 611 | 624 | 611 | 618 | 112,000 |
1988/03/24 | 644 | 644 | 621 | 621 | 123,000 |
1988/03/23 | 640 | 645 | 638 | 640 | 70,000 |
1988/03/22 | 647 | 648 | 638 | 638 | 78,000 |
1988/03/18 | 652 | 655 | 637 | 648 | 96,000 |
1988/03/17 | 652 | 655 | 646 | 652 | 72,000 |
1988/03/16 | 655 | 660 | 650 | 650 | 75,000 |
1988/03/15 | 659 | 659 | 653 | 655 | 65,000 |
1988/03/14 | 660 | 660 | 653 | 655 | 47,000 |
1988/03/11 | 651 | 659 | 650 | 656 | 45,000 |
1988/03/10 | 665 | 665 | 650 | 652 | 59,000 |
1988/03/09 | 651 | 660 | 645 | 645 | 139,000 |
1988/03/08 | 645 | 650 | 639 | 650 | 109,000 |
1988/03/07 | 640 | 641 | 636 | 640 | 71,000 |
1988/03/05 | 640 | 640 | 635 | 635 | 31,000 |
1988/03/04 | 641 | 645 | 631 | 635 | 65,000 |
1988/03/03 | 640 | 650 | 635 | 640 | 183,000 |
1988/03/02 | 645 | 650 | 643 | 646 | 88,000 |
1988/03/01 | 642 | 645 | 635 | 643 | 64,000 |
1988/02/29 | 637 | 642 | 630 | 630 | 66,000 |
1988/02/27 | 640 | 645 | 635 | 635 | 46,000 |
1988/02/26 | 635 | 650 | 635 | 640 | 77,000 |
1988/02/25 | 635 | 650 | 630 | 650 | 92,000 |
1988/02/24 | 630 | 635 | 630 | 635 | 84,000 |
1988/02/23 | 636 | 640 | 630 | 630 | 125,000 |
1988/02/22 | 650 | 652 | 636 | 636 | 85,000 |
1988/02/19 | 661 | 662 | 645 | 652 | 149,000 |
1988/02/18 | 668 | 668 | 641 | 641 | 128,000 |
1988/02/17 | 662 | 680 | 657 | 668 | 176,000 |
1988/02/16 | 710 | 710 | 650 | 656 | 440,000 |
1988/02/15 | 630 | 728 | 630 | 704 | 1,282,000 |
1988/02/12 | 610 | 639 | 605 | 630 | 213,000 |
1988/02/10 | 603 | 615 | 603 | 610 | 174,000 |
1988/02/09 | 588 | 602 | 588 | 602 | 69,000 |
1988/02/08 | 590 | 591 | 585 | 588 | 102,000 |
1988/02/06 | 590 | 590 | 589 | 590 | 40,000 |
1988/02/05 | 590 | 599 | 590 | 591 | 52,000 |
1988/02/04 | 595 | 595 | 590 | 590 | 58,000 |
1988/02/03 | 590 | 595 | 590 | 595 | 78,000 |
1988/02/02 | 600 | 600 | 590 | 590 | 86,000 |
1988/02/01 | 590 | 600 | 590 | 600 | 102,000 |
1988/01/30 | 590 | 590 | 580 | 590 | 48,000 |
1988/01/29 | 585 | 590 | 576 | 590 | 53,000 |
1988/01/28 | 590 | 590 | 571 | 575 | 87,000 |
1988/01/27 | 600 | 600 | 580 | 580 | 116,000 |
1988/01/26 | 610 | 610 | 595 | 600 | 57,000 |
1988/01/25 | 610 | 620 | 610 | 610 | 26,000 |
1988/01/23 | 600 | 600 | 590 | 599 | 49,000 |
1988/01/22 | 610 | 610 | 590 | 590 | 27,000 |
1988/01/21 | 601 | 610 | 590 | 590 | 71,000 |
1988/01/20 | 600 | 620 | 598 | 600 | 64,000 |
1988/01/19 | 630 | 631 | 620 | 620 | 161,000 |
1988/01/18 | 640 | 647 | 628 | 635 | 315,000 |
1988/01/14 | 626 | 636 | 621 | 635 | 489,000 |
1988/01/13 | 609 | 619 | 605 | 616 | 453,000 |
1988/01/12 | 596 | 612 | 591 | 591 | 491,000 |
1988/01/11 | 553 | 600 | 552 | 586 | 87,000 |
1988/01/08 | 560 | 570 | 554 | 570 | 123,000 |
1988/01/07 | 550 | 556 | 549 | 556 | 183,000 |
1988/01/06 | 535 | 541 | 530 | 540 | 148,000 |
1988/01/05 | 530 | 539 | 525 | 530 | 59,000 |
1988/01/04 | 531 | 532 | 530 | 530 | 40,000 |