4047 関東電化工業(株) の時系列データ [1986年度]

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

分割・併合履歴：なし