4047 関東電化工業(株) の時系列データ [1987年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1987-12-28 | 541 | 541 | 521 | 523 | 86,000 | 523 |
| 1987-12-26 | 560 | 560 | 541 | 541 | 50,000 | 541 |
| 1987-12-25 | 575 | 575 | 561 | 561 | 42,000 | 561 |
| 1987-12-24 | 578 | 578 | 571 | 572 | 19,000 | 572 |
| 1987-12-23 | 574 | 579 | 571 | 571 | 45,000 | 571 |
| 1987-12-22 | 572 | 578 | 571 | 575 | 30,000 | 575 |
| 1987-12-21 | 585 | 585 | 571 | 571 | 107,000 | 571 |
| 1987-12-18 | 581 | 581 | 575 | 576 | 25,000 | 576 |
| 1987-12-17 | 582 | 582 | 580 | 581 | 86,000 | 581 |
| 1987-12-16 | 586 | 589 | 580 | 580 | 45,000 | 580 |
| 1987-12-15 | 589 | 590 | 580 | 580 | 28,000 | 580 |
| 1987-12-14 | 588 | 590 | 580 | 581 | 38,000 | 581 |
| 1987-12-11 | 595 | 595 | 580 | 590 | 37,000 | 590 |
| 1987-12-10 | 579 | 590 | 578 | 590 | 26,000 | 590 |
| 1987-12-09 | 591 | 599 | 571 | 571 | 26,000 | 571 |
| 1987-12-08 | 590 | 590 | 590 | 590 | 17,000 | 590 |
| 1987-12-07 | 600 | 601 | 570 | 594 | 37,000 | 594 |
| 1987-12-05 | 594 | 594 | 594 | 594 | 4,000 | 594 |
| 1987-12-04 | 578 | 595 | 576 | 595 | 34,000 | 595 |
| 1987-12-03 | 599 | 600 | 591 | 598 | 66,000 | 598 |
| 1987-12-02 | 581 | 600 | 579 | 600 | 92,000 | 600 |
| 1987-12-01 | 589 | 590 | 585 | 590 | 36,000 | 590 |
| 1987-11-30 | 587 | 595 | 587 | 590 | 28,000 | 590 |
| 1987-11-28 | 600 | 600 | 586 | 587 | 55,000 | 587 |
| 1987-11-27 | 579 | 600 | 577 | 590 | 91,000 | 590 |
| 1987-11-26 | 570 | 575 | 568 | 575 | 63,000 | 575 |
| 1987-11-25 | 565 | 570 | 563 | 570 | 112,000 | 570 |
| 1987-11-24 | 565 | 572 | 563 | 568 | 48,000 | 568 |
| 1987-11-20 | 560 | 565 | 560 | 563 | 136,000 | 563 |
| 1987-11-19 | 555 | 579 | 551 | 560 | 115,000 | 560 |
| 1987-11-18 | 550 | 560 | 550 | 550 | 145,000 | 550 |
| 1987-11-17 | 570 | 580 | 560 | 560 | 40,000 | 560 |
| 1987-11-16 | 590 | 610 | 580 | 580 | 46,000 | 580 |
| 1987-11-13 | 570 | 581 | 565 | 580 | 106,000 | 580 |
| 1987-11-12 | 560 | 560 | 540 | 550 | 92,000 | 550 |
| 1987-11-11 | 571 | 575 | 531 | 550 | 49,000 | 550 |
| 1987-11-10 | 600 | 600 | 565 | 565 | 101,000 | 565 |
| 1987-11-09 | 600 | 605 | 600 | 600 | 34,000 | 600 |
| 1987-11-07 | 610 | 610 | 601 | 604 | 16,000 | 604 |
| 1987-11-06 | 605 | 615 | 601 | 605 | 27,000 | 605 |
| 1987-11-05 | 612 | 620 | 600 | 601 | 68,000 | 601 |
| 1987-11-04 | 615 | 624 | 615 | 615 | 48,000 | 615 |
| 1987-11-02 | 618 | 620 | 610 | 620 | 30,000 | 620 |
| 1987-10-31 | 620 | 620 | 610 | 619 | 60,000 | 619 |
| 1987-10-30 | 620 | 625 | 600 | 610 | 177,000 | 610 |
| 1987-10-29 | 618 | 625 | 611 | 620 | 37,000 | 620 |
| 1987-10-28 | 641 | 641 | 621 | 621 | 225,000 | 621 |
| 1987-10-27 | 620 | 650 | 601 | 621 | 83,000 | 621 |
| 1987-10-26 | 650 | 650 | 619 | 620 | 142,000 | 620 |
| 1987-10-24 | 665 | 665 | 651 | 651 | 52,000 | 651 |
| 1987-10-23 | 666 | 667 | 660 | 665 | 102,000 | 665 |
| 1987-10-22 | 700 | 700 | 670 | 670 | 139,000 | 670 |
| 1987-10-21 | 620 | 680 | 620 | 650 | 111,000 | 650 |
| 1987-10-20 | 620 | 620 | 620 | 620 | 84,000 | 620 |
| 1987-10-19 | 710 | 729 | 710 | 720 | 111,000 | 720 |
| 1987-10-16 | 742 | 760 | 742 | 750 | 104,000 | 750 |
| 1987-10-15 | 758 | 770 | 751 | 752 | 182,000 | 752 |
| 1987-10-14 | 780 | 784 | 760 | 768 | 129,000 | 768 |
| 1987-10-13 | 765 | 789 | 751 | 783 | 211,000 | 783 |
| 1987-10-12 | 769 | 769 | 750 | 761 | 93,000 | 761 |
| 1987-10-09 | 760 | 770 | 755 | 765 | 122,000 | 765 |
| 1987-10-08 | 755 | 775 | 755 | 770 | 210,000 | 770 |
| 1987-10-07 | 739 | 760 | 730 | 750 | 185,000 | 750 |
| 1987-10-06 | 750 | 755 | 736 | 745 | 86,000 | 745 |
| 1987-10-05 | 750 | 755 | 746 | 755 | 80,000 | 755 |
| 1987-10-03 | 751 | 755 | 730 | 750 | 34,000 | 750 |
| 1987-10-02 | 775 | 775 | 750 | 750 | 69,000 | 750 |
| 1987-10-01 | 769 | 778 | 750 | 775 | 200,000 | 775 |
| 1987-09-30 | 774 | 775 | 751 | 775 | 158,000 | 775 |
| 1987-09-29 | 730 | 770 | 725 | 769 | 276,000 | 769 |
| 1987-09-28 | 716 | 730 | 716 | 720 | 37,000 | 720 |
| 1987-09-26 | 708 | 720 | 708 | 716 | 90,000 | 716 |
| 1987-09-25 | 712 | 720 | 710 | 716 | 83,000 | 716 |
| 1987-09-24 | 729 | 735 | 708 | 735 | 197,000 | 735 |
| 1987-09-22 | 730 | 735 | 720 | 735 | 117,000 | 735 |
| 1987-09-21 | 751 | 755 | 730 | 730 | 56,000 | 730 |
| 1987-09-18 | 758 | 759 | 730 | 750 | 183,000 | 750 |
| 1987-09-17 | 750 | 760 | 749 | 760 | 106,000 | 760 |
| 1987-09-16 | 760 | 772 | 750 | 770 | 123,000 | 770 |
| 1987-09-14 | 765 | 780 | 760 | 770 | 46,000 | 770 |
| 1987-09-11 | 789 | 789 | 760 | 770 | 148,000 | 770 |
| 1987-09-10 | 770 | 781 | 760 | 781 | 119,000 | 781 |
| 1987-09-09 | 785 | 785 | 770 | 779 | 108,000 | 779 |
| 1987-09-08 | 755 | 790 | 755 | 785 | 254,000 | 785 |
| 1987-09-07 | 800 | 801 | 756 | 756 | 125,000 | 756 |
| 1987-09-05 | 802 | 815 | 800 | 813 | 142,000 | 813 |
| 1987-09-04 | 798 | 809 | 785 | 792 | 228,000 | 792 |
| 1987-09-03 | 818 | 840 | 798 | 810 | 294,000 | 810 |
| 1987-09-02 | 870 | 880 | 820 | 838 | 962,000 | 838 |
| 1987-09-01 | 800 | 894 | 796 | 850 | 2,396,000 | 850 |
| 1987-08-31 | 797 | 797 | 777 | 795 | 289,000 | 795 |
| 1987-08-29 | 781 | 795 | 780 | 790 | 605,000 | 790 |
| 1987-08-28 | 754 | 798 | 750 | 780 | 1,214,000 | 780 |
| 1987-08-27 | 725 | 749 | 718 | 747 | 387,000 | 747 |
| 1987-08-26 | 725 | 728 | 720 | 720 | 79,000 | 720 |
| 1987-08-25 | 731 | 731 | 725 | 725 | 100,000 | 725 |
| 1987-08-24 | 740 | 740 | 730 | 740 | 80,000 | 740 |
| 1987-08-22 | 738 | 740 | 735 | 737 | 83,000 | 737 |
| 1987-08-21 | 748 | 748 | 732 | 735 | 113,000 | 735 |
| 1987-08-20 | 735 | 750 | 725 | 732 | 275,000 | 732 |
| 1987-08-19 | 736 | 740 | 722 | 735 | 96,000 | 735 |
| 1987-08-18 | 735 | 742 | 730 | 742 | 293,000 | 742 |
| 1987-08-17 | 728 | 736 | 718 | 736 | 116,000 | 736 |
| 1987-08-14 | 734 | 734 | 718 | 718 | 74,000 | 718 |
| 1987-08-13 | 735 | 735 | 725 | 732 | 106,000 | 732 |
| 1987-08-12 | 738 | 741 | 725 | 735 | 196,000 | 735 |
| 1987-08-11 | 710 | 748 | 708 | 740 | 222,000 | 740 |
| 1987-08-10 | 720 | 720 | 705 | 705 | 111,000 | 705 |
| 1987-08-07 | 730 | 730 | 718 | 719 | 243,000 | 719 |
| 1987-08-06 | 688 | 730 | 688 | 720 | 202,000 | 720 |
| 1987-08-05 | 695 | 700 | 690 | 695 | 78,000 | 695 |
| 1987-08-04 | 700 | 710 | 690 | 700 | 88,000 | 700 |
| 1987-08-03 | 709 | 714 | 700 | 705 | 76,000 | 705 |
| 1987-08-01 | 705 | 715 | 705 | 715 | 74,000 | 715 |
| 1987-07-31 | 711 | 719 | 703 | 705 | 65,000 | 705 |
| 1987-07-30 | 720 | 720 | 701 | 701 | 159,000 | 701 |
| 1987-07-29 | 720 | 720 | 710 | 710 | 114,000 | 710 |
| 1987-07-28 | 710 | 710 | 705 | 705 | 88,000 | 705 |
| 1987-07-27 | 720 | 721 | 690 | 690 | 109,000 | 690 |
| 1987-07-25 | 730 | 738 | 710 | 710 | 166,000 | 710 |
| 1987-07-24 | 695 | 735 | 690 | 735 | 505,000 | 735 |
| 1987-07-23 | 700 | 710 | 690 | 690 | 178,000 | 690 |
| 1987-07-22 | 688 | 725 | 685 | 690 | 309,000 | 690 |
| 1987-07-21 | 670 | 690 | 660 | 690 | 158,000 | 690 |
| 1987-07-20 | 704 | 710 | 690 | 690 | 150,000 | 690 |
| 1987-07-17 | 726 | 726 | 696 | 710 | 332,000 | 710 |
| 1987-07-16 | 745 | 750 | 730 | 741 | 811,000 | 741 |
| 1987-07-15 | 717 | 781 | 705 | 755 | 4,067,000 | 755 |
| 1987-07-14 | 647 | 720 | 647 | 720 | 1,368,000 | 720 |
| 1987-07-13 | 650 | 660 | 640 | 640 | 83,000 | 640 |
| 1987-07-10 | 640 | 640 | 632 | 635 | 80,000 | 635 |
| 1987-07-09 | 626 | 640 | 626 | 630 | 78,000 | 630 |
| 1987-07-08 | 647 | 655 | 623 | 623 | 91,000 | 623 |
| 1987-07-07 | 655 | 660 | 636 | 637 | 92,000 | 637 |
| 1987-07-06 | 665 | 665 | 653 | 664 | 162,000 | 664 |
| 1987-07-04 | 674 | 675 | 659 | 661 | 181,000 | 661 |
| 1987-07-03 | 660 | 680 | 660 | 671 | 706,000 | 671 |
| 1987-07-02 | 625 | 640 | 615 | 632 | 67,000 | 632 |
| 1987-07-01 | 611 | 620 | 611 | 620 | 55,000 | 620 |
| 1987-06-30 | 625 | 625 | 611 | 611 | 119,000 | 611 |
| 1987-06-29 | 631 | 634 | 625 | 627 | 53,000 | 627 |
| 1987-06-27 | 634 | 640 | 631 | 633 | 52,000 | 633 |
| 1987-06-26 | 646 | 650 | 635 | 635 | 114,000 | 635 |
| 1987-06-25 | 660 | 660 | 635 | 643 | 116,000 | 643 |
| 1987-06-24 | 650 | 670 | 648 | 660 | 142,000 | 660 |
| 1987-06-23 | 670 | 675 | 640 | 640 | 261,000 | 640 |
| 1987-06-22 | 669 | 690 | 665 | 670 | 509,000 | 670 |
| 1987-06-19 | 640 | 659 | 635 | 659 | 296,000 | 659 |
| 1987-06-18 | 630 | 640 | 623 | 630 | 144,000 | 630 |
| 1987-06-17 | 630 | 635 | 616 | 621 | 215,000 | 621 |
| 1987-06-16 | 650 | 655 | 632 | 633 | 176,000 | 633 |
| 1987-06-15 | 669 | 670 | 639 | 650 | 259,000 | 650 |
| 1987-06-12 | 648 | 670 | 647 | 664 | 790,000 | 664 |
| 1987-06-11 | 630 | 640 | 626 | 640 | 312,000 | 640 |
| 1987-06-10 | 611 | 630 | 610 | 622 | 311,000 | 622 |
| 1987-06-09 | 599 | 610 | 599 | 610 | 218,000 | 610 |
| 1987-06-08 | 598 | 600 | 590 | 595 | 142,000 | 595 |
| 1987-06-06 | 590 | 594 | 583 | 591 | 69,000 | 591 |
| 1987-06-05 | 595 | 598 | 580 | 581 | 83,000 | 581 |
| 1987-06-04 | 585 | 595 | 585 | 595 | 81,000 | 595 |
| 1987-06-03 | 589 | 590 | 575 | 575 | 60,000 | 575 |
| 1987-06-02 | 585 | 599 | 580 | 590 | 103,000 | 590 |
| 1987-06-01 | 577 | 599 | 577 | 590 | 80,000 | 590 |
| 1987-05-30 | 580 | 580 | 574 | 575 | 39,000 | 575 |
| 1987-05-29 | 590 | 590 | 582 | 590 | 127,000 | 590 |
| 1987-05-28 | 580 | 590 | 575 | 586 | 89,000 | 586 |
| 1987-05-27 | 565 | 570 | 545 | 570 | 116,000 | 570 |
| 1987-05-26 | 546 | 556 | 543 | 545 | 48,000 | 545 |
| 1987-05-25 | 543 | 550 | 540 | 543 | 22,000 | 543 |
| 1987-05-23 | 540 | 542 | 540 | 542 | 42,000 | 542 |
| 1987-05-22 | 550 | 560 | 545 | 550 | 33,000 | 550 |
| 1987-05-21 | 561 | 561 | 550 | 550 | 33,000 | 550 |
| 1987-05-20 | 542 | 560 | 542 | 559 | 36,000 | 559 |
| 1987-05-19 | 560 | 560 | 538 | 560 | 39,000 | 560 |
| 1987-05-18 | 578 | 578 | 560 | 560 | 42,000 | 560 |
| 1987-05-15 | 581 | 582 | 560 | 580 | 50,000 | 580 |
| 1987-05-14 | 580 | 590 | 570 | 580 | 47,000 | 580 |
| 1987-05-13 | 560 | 580 | 560 | 580 | 59,000 | 580 |
| 1987-05-12 | 565 | 570 | 559 | 560 | 131,000 | 560 |
| 1987-05-11 | 580 | 581 | 560 | 565 | 126,000 | 565 |
| 1987-05-08 | 594 | 595 | 586 | 590 | 184,000 | 590 |
| 1987-05-07 | 609 | 610 | 590 | 595 | 516,000 | 595 |
| 1987-05-06 | 609 | 610 | 590 | 610 | 799,000 | 610 |
| 1987-05-02 | 529 | 536 | 529 | 536 | 36,000 | 536 |
| 1987-05-01 | 516 | 530 | 516 | 527 | 26,000 | 527 |
| 1987-04-30 | 508 | 525 | 507 | 515 | 107,000 | 515 |
| 1987-04-28 | 510 | 524 | 505 | 511 | 71,000 | 511 |
| 1987-04-27 | 516 | 525 | 511 | 511 | 35,000 | 511 |
| 1987-04-25 | 518 | 525 | 516 | 525 | 29,000 | 525 |
| 1987-04-24 | 519 | 521 | 518 | 520 | 127,000 | 520 |
| 1987-04-23 | 528 | 540 | 525 | 535 | 45,000 | 535 |
| 1987-04-22 | 525 | 540 | 523 | 539 | 80,000 | 539 |
| 1987-04-21 | 523 | 526 | 520 | 525 | 44,000 | 525 |
| 1987-04-20 | 524 | 525 | 521 | 523 | 61,000 | 523 |
| 1987-04-17 | 525 | 535 | 524 | 524 | 85,000 | 524 |
| 1987-04-16 | 540 | 540 | 525 | 526 | 39,000 | 526 |
| 1987-04-15 | 531 | 540 | 525 | 540 | 55,000 | 540 |
| 1987-04-14 | 525 | 535 | 525 | 525 | 39,000 | 525 |
| 1987-04-13 | 530 | 532 | 526 | 526 | 40,000 | 526 |
| 1987-04-10 | 535 | 544 | 530 | 530 | 97,000 | 530 |
| 1987-04-09 | 536 | 543 | 535 | 543 | 58,000 | 543 |
| 1987-04-08 | 534 | 545 | 531 | 535 | 93,000 | 535 |
| 1987-04-07 | 534 | 534 | 531 | 534 | 94,000 | 534 |
| 1987-04-06 | 555 | 555 | 530 | 535 | 55,000 | 535 |
| 1987-04-04 | 564 | 564 | 560 | 560 | 55,000 | 560 |
| 1987-04-03 | 565 | 570 | 561 | 566 | 58,000 | 566 |
| 1987-04-02 | 585 | 599 | 565 | 565 | 259,000 | 565 |
| 1987-04-01 | 555 | 575 | 555 | 575 | 240,000 | 575 |
| 1987-03-31 | 533 | 555 | 520 | 554 | 200,000 | 554 |
| 1987-03-30 | 519 | 530 | 511 | 530 | 91,000 | 530 |
| 1987-03-28 | 526 | 530 | 524 | 524 | 56,000 | 524 |
| 1987-03-27 | 526 | 536 | 523 | 532 | 64,000 | 532 |
| 1987-03-26 | 530 | 530 | 525 | 527 | 57,000 | 527 |
| 1987-03-25 | 529 | 529 | 520 | 529 | 104,000 | 529 |
| 1987-03-24 | 532 | 535 | 526 | 530 | 111,000 | 530 |
| 1987-03-23 | 533 | 536 | 532 | 534 | 60,000 | 534 |
| 1987-03-20 | 541 | 551 | 530 | 533 | 61,000 | 533 |
| 1987-03-19 | 541 | 550 | 540 | 550 | 48,000 | 550 |
| 1987-03-18 | 548 | 555 | 540 | 540 | 108,000 | 540 |
| 1987-03-17 | 551 | 555 | 549 | 549 | 110,000 | 549 |
| 1987-03-16 | 550 | 556 | 550 | 556 | 68,000 | 556 |
| 1987-03-12 | 570 | 570 | 555 | 556 | 52,000 | 556 |
| 1987-03-11 | 555 | 570 | 550 | 570 | 43,000 | 570 |
| 1987-03-10 | 536 | 580 | 536 | 580 | 47,000 | 580 |
| 1987-03-09 | 535 | 550 | 530 | 546 | 58,000 | 546 |
| 1987-03-07 | 550 | 550 | 540 | 540 | 32,000 | 540 |
| 1987-03-06 | 560 | 560 | 550 | 550 | 67,000 | 550 |
| 1987-03-05 | 553 | 569 | 550 | 555 | 40,000 | 555 |
| 1987-03-04 | 553 | 565 | 553 | 560 | 72,000 | 560 |
| 1987-03-03 | 559 | 580 | 559 | 562 | 46,000 | 562 |
| 1987-03-02 | 587 | 590 | 555 | 558 | 56,000 | 558 |
| 1987-02-28 | 590 | 590 | 579 | 586 | 61,000 | 586 |
| 1987-02-27 | 560 | 575 | 560 | 563 | 45,000 | 563 |
| 1987-02-26 | 580 | 590 | 550 | 550 | 72,000 | 550 |
| 1987-02-25 | 609 | 612 | 590 | 590 | 61,000 | 590 |
| 1987-02-24 | 610 | 620 | 600 | 600 | 175,000 | 600 |
| 1987-02-23 | 624 | 624 | 575 | 580 | 111,000 | 580 |
| 1987-02-20 | 620 | 641 | 615 | 624 | 340,000 | 624 |
| 1987-02-19 | 580 | 619 | 580 | 610 | 245,000 | 610 |
| 1987-02-18 | 568 | 570 | 560 | 570 | 82,000 | 570 |
| 1987-02-17 | 551 | 561 | 545 | 560 | 89,000 | 560 |
| 1987-02-16 | 549 | 558 | 549 | 549 | 51,000 | 549 |
| 1987-02-13 | 540 | 557 | 539 | 550 | 97,000 | 550 |
| 1987-02-12 | 524 | 538 | 520 | 538 | 42,000 | 538 |
| 1987-02-10 | 510 | 530 | 506 | 520 | 56,000 | 520 |
| 1987-02-09 | 510 | 512 | 510 | 511 | 31,000 | 511 |
| 1987-02-07 | 510 | 512 | 506 | 508 | 30,000 | 508 |
| 1987-02-06 | 505 | 511 | 505 | 506 | 57,000 | 506 |
| 1987-02-05 | 505 | 511 | 505 | 505 | 86,000 | 505 |
| 1987-02-04 | 503 | 515 | 503 | 508 | 113,000 | 508 |
| 1987-02-03 | 530 | 531 | 502 | 502 | 95,000 | 502 |
| 1987-02-02 | 532 | 539 | 531 | 531 | 70,000 | 531 |
| 1987-01-31 | 540 | 540 | 530 | 531 | 100,000 | 531 |
| 1987-01-29 | 545 | 560 | 540 | 540 | 53,000 | 540 |
| 1987-01-28 | 548 | 560 | 546 | 546 | 41,000 | 546 |
| 1987-01-27 | 546 | 552 | 546 | 550 | 18,000 | 550 |
| 1987-01-26 | 546 | 551 | 546 | 550 | 34,000 | 550 |
| 1987-01-24 | 551 | 554 | 540 | 540 | 42,000 | 540 |
| 1987-01-23 | 569 | 574 | 550 | 550 | 33,000 | 550 |
| 1987-01-22 | 531 | 570 | 530 | 570 | 127,000 | 570 |
| 1987-01-21 | 556 | 556 | 530 | 530 | 109,000 | 530 |
| 1987-01-20 | 558 | 560 | 556 | 560 | 25,000 | 560 |
| 1987-01-19 | 560 | 570 | 556 | 565 | 50,000 | 565 |
| 1987-01-16 | 560 | 562 | 560 | 560 | 43,000 | 560 |
| 1987-01-14 | 560 | 570 | 556 | 560 | 28,000 | 560 |
| 1987-01-13 | 565 | 565 | 556 | 560 | 44,000 | 560 |
| 1987-01-12 | 569 | 570 | 565 | 565 | 56,000 | 565 |
| 1987-01-09 | 567 | 570 | 566 | 570 | 76,000 | 570 |
| 1987-01-08 | 565 | 570 | 565 | 566 | 37,000 | 566 |
| 1987-01-07 | 565 | 566 | 563 | 565 | 50,000 | 565 |
| 1987-01-06 | 570 | 570 | 565 | 565 | 21,000 | 565 |
| 1987-01-05 | 575 | 575 | 566 | 566 | 10,000 | 566 |
分割・併合履歴 ： なし
