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
1987-12-2854154152152386,000523
1987-12-2656056054154150,000541
1987-12-2557557556156142,000561
1987-12-2457857857157219,000572
1987-12-2357457957157145,000571
1987-12-2257257857157530,000575
1987-12-21585585571571107,000571
1987-12-1858158157557625,000576
1987-12-1758258258058186,000581
1987-12-1658658958058045,000580
1987-12-1558959058058028,000580
1987-12-1458859058058138,000581
1987-12-1159559558059037,000590
1987-12-1057959057859026,000590
1987-12-0959159957157126,000571
1987-12-0859059059059017,000590
1987-12-0760060157059437,000594
1987-12-055945945945944,000594
1987-12-0457859557659534,000595
1987-12-0359960059159866,000598
1987-12-0258160057960092,000600
1987-12-0158959058559036,000590
1987-11-3058759558759028,000590
1987-11-2860060058658755,000587
1987-11-2757960057759091,000590
1987-11-2657057556857563,000575
1987-11-25565570563570112,000570
1987-11-2456557256356848,000568
1987-11-20560565560563136,000563
1987-11-19555579551560115,000560
1987-11-18550560550550145,000550
1987-11-1757058056056040,000560
1987-11-1659061058058046,000580
1987-11-13570581565580106,000580
1987-11-1256056054055092,000550
1987-11-1157157553155049,000550
1987-11-10600600565565101,000565
1987-11-0960060560060034,000600
1987-11-0761061060160416,000604
1987-11-0660561560160527,000605
1987-11-0561262060060168,000601
1987-11-0461562461561548,000615
1987-11-0261862061062030,000620
1987-10-3162062061061960,000619
1987-10-30620625600610177,000610
1987-10-2961862561162037,000620
1987-10-28641641621621225,000621
1987-10-2762065060162183,000621
1987-10-26650650619620142,000620
1987-10-2466566565165152,000651
1987-10-23666667660665102,000665
1987-10-22700700670670139,000670
1987-10-21620680620650111,000650
1987-10-2062062062062084,000620
1987-10-19710729710720111,000720
1987-10-16742760742750104,000750
1987-10-15758770751752182,000752
1987-10-14780784760768129,000768
1987-10-13765789751783211,000783
1987-10-1276976975076193,000761
1987-10-09760770755765122,000765
1987-10-08755775755770210,000770
1987-10-07739760730750185,000750
1987-10-0675075573674586,000745
1987-10-0575075574675580,000755
1987-10-0375175573075034,000750
1987-10-0277577575075069,000750
1987-10-01769778750775200,000775
1987-09-30774775751775158,000775
1987-09-29730770725769276,000769
1987-09-2871673071672037,000720
1987-09-2670872070871690,000716
1987-09-2571272071071683,000716
1987-09-24729735708735197,000735
1987-09-22730735720735117,000735
1987-09-2175175573073056,000730
1987-09-18758759730750183,000750
1987-09-17750760749760106,000760
1987-09-16760772750770123,000770
1987-09-1476578076077046,000770
1987-09-11789789760770148,000770
1987-09-10770781760781119,000781
1987-09-09785785770779108,000779
1987-09-08755790755785254,000785
1987-09-07800801756756125,000756
1987-09-05802815800813142,000813
1987-09-04798809785792228,000792
1987-09-03818840798810294,000810
1987-09-02870880820838962,000838
1987-09-018008947968502,396,000850
1987-08-31797797777795289,000795
1987-08-29781795780790605,000790
1987-08-287547987507801,214,000780
1987-08-27725749718747387,000747
1987-08-2672572872072079,000720
1987-08-25731731725725100,000725
1987-08-2474074073074080,000740
1987-08-2273874073573783,000737
1987-08-21748748732735113,000735
1987-08-20735750725732275,000732
1987-08-1973674072273596,000735
1987-08-18735742730742293,000742
1987-08-17728736718736116,000736
1987-08-1473473471871874,000718
1987-08-13735735725732106,000732
1987-08-12738741725735196,000735
1987-08-11710748708740222,000740
1987-08-10720720705705111,000705
1987-08-07730730718719243,000719
1987-08-06688730688720202,000720
1987-08-0569570069069578,000695
1987-08-0470071069070088,000700
1987-08-0370971470070576,000705
1987-08-0170571570571574,000715
1987-07-3171171970370565,000705
1987-07-30720720701701159,000701
1987-07-29720720710710114,000710
1987-07-2871071070570588,000705
1987-07-27720721690690109,000690
1987-07-25730738710710166,000710
1987-07-24695735690735505,000735
1987-07-23700710690690178,000690
1987-07-22688725685690309,000690
1987-07-21670690660690158,000690
1987-07-20704710690690150,000690
1987-07-17726726696710332,000710
1987-07-16745750730741811,000741
1987-07-157177817057554,067,000755
1987-07-146477206477201,368,000720
1987-07-1365066064064083,000640
1987-07-1064064063263580,000635
1987-07-0962664062663078,000630
1987-07-0864765562362391,000623
1987-07-0765566063663792,000637
1987-07-06665665653664162,000664
1987-07-04674675659661181,000661
1987-07-03660680660671706,000671
1987-07-0262564061563267,000632
1987-07-0161162061162055,000620
1987-06-30625625611611119,000611
1987-06-2963163462562753,000627
1987-06-2763464063163352,000633
1987-06-26646650635635114,000635
1987-06-25660660635643116,000643
1987-06-24650670648660142,000660
1987-06-23670675640640261,000640
1987-06-22669690665670509,000670
1987-06-19640659635659296,000659
1987-06-18630640623630144,000630
1987-06-17630635616621215,000621
1987-06-16650655632633176,000633
1987-06-15669670639650259,000650
1987-06-12648670647664790,000664
1987-06-11630640626640312,000640
1987-06-10611630610622311,000622
1987-06-09599610599610218,000610
1987-06-08598600590595142,000595
1987-06-0659059458359169,000591
1987-06-0559559858058183,000581
1987-06-0458559558559581,000595
1987-06-0358959057557560,000575
1987-06-02585599580590103,000590
1987-06-0157759957759080,000590
1987-05-3058058057457539,000575
1987-05-29590590582590127,000590
1987-05-2858059057558689,000586
1987-05-27565570545570116,000570
1987-05-2654655654354548,000545
1987-05-2554355054054322,000543
1987-05-2354054254054242,000542
1987-05-2255056054555033,000550
1987-05-2156156155055033,000550
1987-05-2054256054255936,000559
1987-05-1956056053856039,000560
1987-05-1857857856056042,000560
1987-05-1558158256058050,000580
1987-05-1458059057058047,000580
1987-05-1356058056058059,000580
1987-05-12565570559560131,000560
1987-05-11580581560565126,000565
1987-05-08594595586590184,000590
1987-05-07609610590595516,000595
1987-05-06609610590610799,000610
1987-05-0252953652953636,000536
1987-05-0151653051652726,000527
1987-04-30508525507515107,000515
1987-04-2851052450551171,000511
1987-04-2751652551151135,000511
1987-04-2551852551652529,000525
1987-04-24519521518520127,000520
1987-04-2352854052553545,000535
1987-04-2252554052353980,000539
1987-04-2152352652052544,000525
1987-04-2052452552152361,000523
1987-04-1752553552452485,000524
1987-04-1654054052552639,000526
1987-04-1553154052554055,000540
1987-04-1452553552552539,000525
1987-04-1353053252652640,000526
1987-04-1053554453053097,000530
1987-04-0953654353554358,000543
1987-04-0853454553153593,000535
1987-04-0753453453153494,000534
1987-04-0655555553053555,000535
1987-04-0456456456056055,000560
1987-04-0356557056156658,000566
1987-04-02585599565565259,000565
1987-04-01555575555575240,000575
1987-03-31533555520554200,000554
1987-03-3051953051153091,000530
1987-03-2852653052452456,000524
1987-03-2752653652353264,000532
1987-03-2653053052552757,000527
1987-03-25529529520529104,000529
1987-03-24532535526530111,000530
1987-03-2353353653253460,000534
1987-03-2054155153053361,000533
1987-03-1954155054055048,000550
1987-03-18548555540540108,000540
1987-03-17551555549549110,000549
1987-03-1655055655055668,000556
1987-03-1257057055555652,000556
1987-03-1155557055057043,000570
1987-03-1053658053658047,000580
1987-03-0953555053054658,000546
1987-03-0755055054054032,000540
1987-03-0656056055055067,000550
1987-03-0555356955055540,000555
1987-03-0455356555356072,000560
1987-03-0355958055956246,000562
1987-03-0258759055555856,000558
1987-02-2859059057958661,000586
1987-02-2756057556056345,000563
1987-02-2658059055055072,000550
1987-02-2560961259059061,000590
1987-02-24610620600600175,000600
1987-02-23624624575580111,000580
1987-02-20620641615624340,000624
1987-02-19580619580610245,000610
1987-02-1856857056057082,000570
1987-02-1755156154556089,000560
1987-02-1654955854954951,000549
1987-02-1354055753955097,000550
1987-02-1252453852053842,000538
1987-02-1051053050652056,000520
1987-02-0951051251051131,000511
1987-02-0751051250650830,000508
1987-02-0650551150550657,000506
1987-02-0550551150550586,000505
1987-02-04503515503508113,000508
1987-02-0353053150250295,000502
1987-02-0253253953153170,000531
1987-01-31540540530531100,000531
1987-01-2954556054054053,000540
1987-01-2854856054654641,000546
1987-01-2754655254655018,000550
1987-01-2654655154655034,000550
1987-01-2455155454054042,000540
1987-01-2356957455055033,000550
1987-01-22531570530570127,000570
1987-01-21556556530530109,000530
1987-01-2055856055656025,000560
1987-01-1956057055656550,000565
1987-01-1656056256056043,000560
1987-01-1456057055656028,000560
1987-01-1356556555656044,000560
1987-01-1256957056556556,000565
1987-01-0956757056657076,000570
1987-01-0856557056556637,000566
1987-01-0756556656356550,000565
1987-01-0657057056556521,000565
1987-01-0557557556656610,000566

分割・併合履歴 : なし