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 |
---|---|---|---|---|---|
1989/12/29 | 1,010 | 1,020 | 1,000 | 1,020 | 117,000 |
1989/12/28 | 998 | 1,020 | 995 | 1,020 | 147,000 |
1989/12/27 | 995 | 999 | 993 | 995 | 121,000 |
1989/12/26 | 996 | 1,000 | 993 | 993 | 76,000 |
1989/12/25 | 995 | 1,000 | 992 | 994 | 123,000 |
1989/12/22 | 991 | 995 | 990 | 995 | 92,000 |
1989/12/21 | 999 | 1,000 | 991 | 991 | 100,000 |
1989/12/20 | 1,010 | 1,020 | 990 | 1,000 | 134,000 |
1989/12/19 | 1,020 | 1,020 | 1,000 | 1,010 | 150,000 |
1989/12/18 | 1,030 | 1,030 | 1,020 | 1,030 | 176,000 |
1989/12/15 | 1,010 | 1,030 | 1,000 | 1,020 | 161,000 |
1989/12/14 | 1,020 | 1,020 | 1,010 | 1,020 | 121,000 |
1989/12/13 | 1,030 | 1,030 | 1,010 | 1,010 | 136,000 |
1989/12/12 | 1,030 | 1,040 | 1,020 | 1,020 | 148,000 |
1989/12/11 | 1,030 | 1,040 | 1,030 | 1,030 | 266,000 |
1989/12/08 | 1,030 | 1,040 | 1,030 | 1,030 | 329,000 |
1989/12/07 | 1,060 | 1,070 | 1,040 | 1,040 | 745,000 |
1989/12/06 | 1,000 | 1,050 | 999 | 1,040 | 774,000 |
1989/12/05 | 1,000 | 1,000 | 990 | 999 | 282,000 |
1989/12/04 | 980 | 1,000 | 975 | 1,000 | 200,000 |
1989/12/01 | 986 | 989 | 960 | 960 | 241,000 |
1989/11/30 | 998 | 998 | 989 | 989 | 170,000 |
1989/11/29 | 990 | 1,000 | 990 | 998 | 299,000 |
1989/11/28 | 998 | 1,000 | 991 | 992 | 225,000 |
1989/11/27 | 1,000 | 1,010 | 989 | 998 | 367,000 |
1989/11/24 | 980 | 1,010 | 974 | 980 | 542,000 |
1989/11/22 | 966 | 980 | 966 | 974 | 263,000 |
1989/11/21 | 934 | 950 | 931 | 936 | 201,000 |
1989/11/20 | 945 | 950 | 933 | 940 | 122,000 |
1989/11/17 | 934 | 950 | 930 | 950 | 123,000 |
1989/11/16 | 931 | 939 | 930 | 930 | 44,000 |
1989/11/15 | 948 | 948 | 930 | 930 | 78,000 |
1989/11/14 | 947 | 956 | 930 | 930 | 74,000 |
1989/11/13 | 956 | 961 | 955 | 957 | 59,000 |
1989/11/10 | 965 | 970 | 940 | 940 | 110,000 |
1989/11/09 | 945 | 973 | 945 | 963 | 130,000 |
1989/11/08 | 930 | 940 | 928 | 935 | 58,000 |
1989/11/07 | 930 | 932 | 926 | 929 | 56,000 |
1989/11/06 | 938 | 945 | 923 | 925 | 135,000 |
1989/11/02 | 940 | 945 | 930 | 936 | 97,000 |
1989/11/01 | 930 | 945 | 930 | 935 | 85,000 |
1989/10/31 | 926 | 930 | 922 | 923 | 88,000 |
1989/10/30 | 935 | 935 | 930 | 930 | 52,000 |
1989/10/27 | 947 | 950 | 935 | 935 | 79,000 |
1989/10/26 | 948 | 962 | 947 | 947 | 69,000 |
1989/10/25 | 953 | 955 | 946 | 947 | 81,000 |
1989/10/24 | 950 | 962 | 945 | 950 | 72,000 |
1989/10/23 | 985 | 987 | 959 | 959 | 105,000 |
1989/10/20 | 940 | 985 | 939 | 985 | 139,000 |
1989/10/19 | 941 | 950 | 935 | 940 | 92,000 |
1989/10/18 | 950 | 960 | 933 | 933 | 88,000 |
1989/10/17 | 960 | 969 | 940 | 950 | 130,000 |
1989/10/16 | 932 | 952 | 922 | 930 | 226,000 |
1989/10/13 | 946 | 970 | 946 | 952 | 146,000 |
1989/10/12 | 951 | 963 | 951 | 956 | 111,000 |
1989/10/11 | 986 | 988 | 960 | 961 | 199,000 |
1989/10/09 | 1,010 | 1,020 | 990 | 990 | 553,000 |
1989/10/06 | 980 | 1,010 | 980 | 999 | 918,000 |
1989/10/05 | 950 | 973 | 950 | 973 | 347,000 |
1989/10/04 | 925 | 945 | 925 | 938 | 180,000 |
1989/10/03 | 930 | 935 | 919 | 925 | 152,000 |
1989/10/02 | 940 | 940 | 925 | 930 | 203,000 |
1989/09/29 | 916 | 916 | 901 | 901 | 77,000 |
1989/09/28 | 901 | 910 | 900 | 906 | 66,000 |
1989/09/27 | 931 | 931 | 880 | 880 | 118,000 |
1989/09/26 | 880 | 931 | 880 | 931 | 143,000 |
1989/09/25 | 880 | 900 | 872 | 880 | 158,000 |
1989/09/22 | 880 | 885 | 870 | 880 | 70,000 |
1989/09/21 | 870 | 880 | 866 | 880 | 44,000 |
1989/09/20 | 860 | 870 | 859 | 870 | 76,000 |
1989/09/19 | 868 | 870 | 856 | 870 | 68,000 |
1989/09/18 | 880 | 880 | 860 | 868 | 91,000 |
1989/09/14 | 880 | 883 | 875 | 875 | 68,000 |
1989/09/13 | 871 | 880 | 870 | 879 | 81,000 |
1989/09/12 | 870 | 880 | 868 | 869 | 52,000 |
1989/09/11 | 882 | 882 | 868 | 870 | 60,000 |
1989/09/08 | 896 | 896 | 875 | 880 | 131,000 |
1989/09/07 | 910 | 915 | 895 | 900 | 80,000 |
1989/09/06 | 906 | 910 | 903 | 910 | 44,000 |
1989/09/05 | 917 | 917 | 906 | 906 | 56,000 |
1989/09/04 | 900 | 915 | 900 | 907 | 49,000 |
1989/09/01 | 915 | 918 | 905 | 905 | 49,000 |
1989/08/31 | 921 | 925 | 915 | 915 | 48,000 |
1989/08/30 | 931 | 939 | 925 | 925 | 55,000 |
1989/08/29 | 958 | 958 | 931 | 931 | 76,000 |
1989/08/28 | 956 | 960 | 955 | 958 | 171,000 |
1989/08/25 | 958 | 970 | 956 | 956 | 137,000 |
1989/08/24 | 950 | 960 | 950 | 959 | 189,000 |
1989/08/23 | 988 | 991 | 952 | 952 | 335,000 |
1989/08/22 | 975 | 995 | 970 | 988 | 757,000 |
1989/08/21 | 958 | 970 | 951 | 970 | 521,000 |
1989/08/18 | 896 | 945 | 895 | 938 | 355,000 |
1989/08/17 | 884 | 895 | 880 | 895 | 35,000 |
1989/08/16 | 880 | 880 | 860 | 871 | 68,000 |
1989/08/15 | 891 | 900 | 886 | 887 | 121,000 |
1989/08/14 | 889 | 889 | 885 | 889 | 29,000 |
1989/08/11 | 885 | 890 | 878 | 885 | 76,000 |
1989/08/10 | 886 | 888 | 880 | 885 | 81,000 |
1989/08/09 | 886 | 890 | 883 | 890 | 66,000 |
1989/08/08 | 885 | 886 | 880 | 885 | 82,000 |
1989/08/07 | 882 | 882 | 860 | 861 | 107,000 |
1989/08/04 | 890 | 890 | 872 | 872 | 42,000 |
1989/08/03 | 880 | 890 | 875 | 875 | 42,000 |
1989/08/02 | 885 | 886 | 880 | 882 | 66,000 |
1989/08/01 | 889 | 895 | 888 | 891 | 37,000 |
1989/07/31 | 900 | 910 | 881 | 886 | 59,000 |
1989/07/28 | 878 | 896 | 875 | 880 | 75,000 |
1989/07/27 | 895 | 895 | 876 | 890 | 65,000 |
1989/07/26 | 890 | 895 | 872 | 875 | 50,000 |
1989/07/25 | 861 | 875 | 860 | 865 | 61,000 |
1989/07/24 | 860 | 875 | 856 | 858 | 34,000 |
1989/07/21 | 880 | 880 | 866 | 866 | 20,000 |
1989/07/20 | 871 | 881 | 858 | 858 | 31,000 |
1989/07/19 | 852 | 865 | 845 | 865 | 63,000 |
1989/07/18 | 870 | 870 | 851 | 852 | 38,000 |
1989/07/17 | 885 | 885 | 860 | 870 | 42,000 |
1989/07/14 | 873 | 880 | 870 | 875 | 47,000 |
1989/07/13 | 895 | 895 | 870 | 870 | 72,000 |
1989/07/12 | 875 | 890 | 875 | 880 | 53,000 |
1989/07/11 | 900 | 900 | 870 | 870 | 81,000 |
1989/07/10 | 920 | 920 | 910 | 910 | 71,000 |
1989/07/07 | 910 | 920 | 900 | 915 | 90,000 |
1989/07/06 | 910 | 922 | 910 | 910 | 124,000 |
1989/07/05 | 871 | 900 | 871 | 899 | 97,000 |
1989/07/04 | 854 | 880 | 853 | 861 | 85,000 |
1989/07/03 | 835 | 850 | 835 | 850 | 46,000 |
1989/06/30 | 840 | 840 | 812 | 820 | 65,000 |
1989/06/29 | 859 | 860 | 830 | 840 | 123,000 |
1989/06/28 | 860 | 860 | 845 | 860 | 80,000 |
1989/06/27 | 861 | 869 | 859 | 859 | 62,000 |
1989/06/26 | 870 | 872 | 861 | 861 | 82,000 |
1989/06/23 | 865 | 880 | 860 | 880 | 65,000 |
1989/06/22 | 880 | 890 | 865 | 865 | 54,000 |
1989/06/21 | 885 | 885 | 875 | 880 | 40,000 |
1989/06/20 | 850 | 860 | 841 | 845 | 101,000 |
1989/06/19 | 849 | 865 | 849 | 860 | 38,000 |
1989/06/16 | 855 | 861 | 840 | 845 | 103,000 |
1989/06/15 | 870 | 875 | 861 | 861 | 78,000 |
1989/06/14 | 885 | 888 | 871 | 875 | 67,000 |
1989/06/13 | 890 | 896 | 875 | 875 | 77,000 |
1989/06/12 | 894 | 899 | 891 | 892 | 59,000 |
1989/06/09 | 915 | 915 | 893 | 893 | 76,000 |
1989/06/08 | 890 | 915 | 886 | 886 | 135,000 |
1989/06/07 | 905 | 905 | 875 | 880 | 158,000 |
1989/06/06 | 902 | 913 | 890 | 900 | 126,000 |
1989/06/05 | 931 | 931 | 901 | 901 | 47,000 |
1989/06/02 | 910 | 925 | 905 | 925 | 93,000 |
1989/06/01 | 921 | 925 | 900 | 900 | 128,000 |
1989/05/31 | 911 | 929 | 911 | 929 | 115,000 |
1989/05/30 | 929 | 930 | 920 | 930 | 76,000 |
1989/05/29 | 935 | 937 | 921 | 930 | 65,000 |
1989/05/26 | 919 | 939 | 916 | 928 | 89,000 |
1989/05/25 | 914 | 930 | 913 | 916 | 34,000 |
1989/05/24 | 900 | 924 | 900 | 924 | 66,000 |
1989/05/23 | 925 | 925 | 895 | 897 | 100,000 |
1989/05/22 | 923 | 940 | 923 | 925 | 91,000 |
1989/05/19 | 950 | 954 | 933 | 933 | 87,000 |
1989/05/18 | 950 | 960 | 949 | 950 | 89,000 |
1989/05/17 | 959 | 960 | 940 | 945 | 136,000 |
1989/05/16 | 936 | 940 | 925 | 940 | 84,000 |
1989/05/15 | 945 | 950 | 938 | 940 | 64,000 |
1989/05/12 | 950 | 950 | 940 | 950 | 125,000 |
1989/05/11 | 960 | 961 | 943 | 948 | 85,000 |
1989/05/10 | 960 | 960 | 941 | 959 | 109,000 |
1989/05/09 | 977 | 977 | 960 | 960 | 70,000 |
1989/05/08 | 966 | 990 | 965 | 966 | 50,000 |
1989/05/02 | 980 | 1,000 | 960 | 960 | 201,000 |
1989/05/01 | 961 | 977 | 960 | 975 | 112,000 |
1989/04/28 | 943 | 950 | 938 | 938 | 101,000 |
1989/04/27 | 941 | 959 | 936 | 936 | 123,000 |
1989/04/26 | 934 | 960 | 932 | 932 | 189,000 |
1989/04/25 | 947 | 960 | 931 | 931 | 161,000 |
1989/04/24 | 975 | 980 | 960 | 960 | 168,000 |
1989/04/21 | 994 | 994 | 975 | 980 | 130,000 |
1989/04/20 | 985 | 1,000 | 983 | 999 | 313,000 |
1989/04/19 | 980 | 985 | 970 | 980 | 286,000 |
1989/04/18 | 968 | 980 | 968 | 975 | 175,000 |
1989/04/17 | 975 | 985 | 965 | 965 | 139,000 |
1989/04/14 | 994 | 999 | 976 | 977 | 311,000 |
1989/04/13 | 950 | 975 | 940 | 975 | 198,000 |
1989/04/12 | 962 | 980 | 950 | 950 | 238,000 |
1989/04/11 | 970 | 980 | 961 | 970 | 193,000 |
1989/04/10 | 980 | 981 | 961 | 980 | 276,000 |
1989/04/07 | 987 | 1,000 | 970 | 970 | 256,000 |
1989/04/06 | 992 | 998 | 960 | 961 | 203,000 |
1989/04/05 | 1,000 | 1,000 | 982 | 982 | 383,000 |
1989/04/04 | 1,000 | 1,010 | 990 | 1,010 | 394,000 |
1989/04/03 | 1,040 | 1,060 | 989 | 1,020 | 412,000 |
1989/03/31 | 1,050 | 1,060 | 1,020 | 1,040 | 554,000 |
1989/03/30 | 1,060 | 1,080 | 1,020 | 1,050 | 770,000 |
1989/03/29 | 1,030 | 1,070 | 1,020 | 1,040 | 1,258,000 |
1989/03/28 | 1,020 | 1,030 | 995 | 1,010 | 572,000 |
1989/03/27 | 971 | 990 | 947 | 951 | 610,000 |
1989/03/24 | 1,030 | 1,040 | 970 | 970 | 810,000 |
1989/03/23 | 970 | 1,020 | 960 | 1,020 | 646,000 |
1989/03/22 | 992 | 1,000 | 937 | 940 | 421,000 |
1989/03/20 | 1,000 | 1,020 | 979 | 982 | 657,000 |
1989/03/17 | 1,020 | 1,040 | 1,000 | 1,010 | 2,047,000 |
1989/03/16 | 964 | 1,000 | 951 | 1,000 | 1,018,000 |
1989/03/15 | 951 | 968 | 928 | 929 | 517,000 |
1989/03/14 | 976 | 976 | 951 | 970 | 396,000 |
1989/03/13 | 1,010 | 1,010 | 970 | 980 | 863,000 |
1989/03/10 | 934 | 1,020 | 930 | 996 | 3,588,000 |
1989/03/09 | 909 | 925 | 901 | 925 | 457,000 |
1989/03/08 | 931 | 935 | 895 | 901 | 328,000 |
1989/03/07 | 935 | 950 | 921 | 931 | 611,000 |
1989/03/06 | 970 | 979 | 940 | 955 | 770,000 |
1989/03/03 | 924 | 989 | 920 | 950 | 2,010,000 |
1989/03/02 | 923 | 946 | 869 | 914 | 1,362,000 |
1989/03/01 | 967 | 970 | 905 | 907 | 2,381,000 |
1989/02/28 | 880 | 977 | 879 | 977 | 4,833,000 |
1989/02/27 | 840 | 880 | 840 | 877 | 850,000 |
1989/02/23 | 849 | 850 | 840 | 849 | 624,000 |
1989/02/22 | 850 | 851 | 840 | 840 | 710,000 |
1989/02/21 | 825 | 850 | 820 | 820 | 650,000 |
1989/02/20 | 782 | 824 | 782 | 819 | 124,000 |
1989/02/17 | 790 | 800 | 785 | 785 | 172,000 |
1989/02/16 | 800 | 800 | 790 | 790 | 142,000 |
1989/02/15 | 800 | 800 | 792 | 800 | 99,000 |
1989/02/14 | 805 | 810 | 795 | 802 | 123,000 |
1989/02/13 | 813 | 815 | 799 | 805 | 88,000 |
1989/02/10 | 839 | 840 | 820 | 823 | 220,000 |
1989/02/09 | 840 | 846 | 837 | 840 | 243,000 |
1989/02/08 | 844 | 850 | 829 | 837 | 455,000 |
1989/02/07 | 845 | 870 | 844 | 850 | 1,763,000 |
1989/02/06 | 815 | 830 | 811 | 829 | 526,000 |
1989/02/03 | 810 | 820 | 805 | 805 | 351,000 |
1989/02/02 | 815 | 819 | 806 | 807 | 200,000 |
1989/02/01 | 818 | 819 | 800 | 815 | 287,000 |
1989/01/31 | 827 | 830 | 806 | 810 | 541,000 |
1989/01/30 | 780 | 828 | 780 | 828 | 495,000 |
1989/01/28 | 780 | 780 | 775 | 777 | 118,000 |
1989/01/27 | 775 | 786 | 775 | 781 | 156,000 |
1989/01/26 | 775 | 785 | 770 | 776 | 150,000 |
1989/01/25 | 780 | 780 | 770 | 778 | 219,000 |
1989/01/24 | 781 | 790 | 780 | 783 | 130,000 |
1989/01/23 | 788 | 800 | 778 | 782 | 176,000 |
1989/01/20 | 792 | 792 | 775 | 788 | 100,000 |
1989/01/19 | 770 | 780 | 770 | 772 | 119,000 |
1989/01/18 | 789 | 791 | 770 | 770 | 208,000 |
1989/01/17 | 785 | 785 | 775 | 785 | 210,000 |
1989/01/13 | 795 | 800 | 775 | 775 | 253,000 |
1989/01/12 | 801 | 808 | 785 | 785 | 221,000 |
1989/01/11 | 803 | 811 | 795 | 795 | 496,000 |
1989/01/10 | 793 | 835 | 785 | 795 | 1,234,000 |
1989/01/09 | 799 | 800 | 785 | 793 | 255,000 |
1989/01/06 | 758 | 811 | 758 | 800 | 511,000 |
1989/01/05 | 765 | 770 | 760 | 768 | 185,000 |
1989/01/04 | 770 | 772 | 765 | 766 | 31,000 |