4047 関東電化工業(株) の時系列データ [1985年度]

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

分割・併合履歴：なし