4047 関東電化工業(株) の時系列データ [1988年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1988-12-28	765	770	760	765	83,000	765
1988-12-27	770	775	765	770	96,000	770
1988-12-26	771	775	770	775	67,000	775
1988-12-24	770	780	768	775	146,000	775
1988-12-23	765	775	763	768	278,000	768
1988-12-22	765	770	760	765	178,000	765
1988-12-21	771	778	765	770	146,000	770
1988-12-20	781	784	775	776	168,000	776
1988-12-19	775	786	773	776	222,000	776
1988-12-16	770	771	755	770	231,000	770
1988-12-15	765	771	765	765	88,000	765
1988-12-14	778	780	765	765	94,000	765
1988-12-13	785	785	770	770	101,000	770
1988-12-12	767	795	765	765	158,000	765
1988-12-09	767	770	765	765	99,000	765
1988-12-08	770	776	765	765	106,000	765
1988-12-07	770	775	755	765	132,000	765
1988-12-06	770	770	755	765	105,000	765
1988-12-05	775	777	750	751	110,000	751
1988-12-03	780	780	772	780	120,000	780
1988-12-02	771	780	771	776	92,000	776
1988-12-01	799	800	769	770	260,000	770
1988-11-30	781	800	780	785	298,000	785
1988-11-29	740	768	735	768	114,000	768
1988-11-28	770	770	741	750	174,000	750
1988-11-26	776	780	773	779	69,000	779
1988-11-25	781	790	772	773	202,000	773
1988-11-24	800	809	770	771	265,000	771
1988-11-22	772	800	758	800	552,000	800
1988-11-21	815	815	773	775	506,000	775
1988-11-18	844	845	790	803	1,131,000	803
1988-11-17	769	850	768	834	3,158,000	834
1988-11-16	751	768	751	768	768,000	768
1988-11-15	768	768	751	751	868,000	751
1988-11-14	762	779	744	758	2,292,000	758
1988-11-11	730	754	724	752	1,237,000	752
1988-11-10	700	730	695	720	891,000	720
1988-11-09	652	700	652	700	111,000	700
1988-11-08	651	670	649	652	48,000	652
1988-11-07	661	661	652	660	56,000	660
1988-11-05	669	669	654	654	27,000	654
1988-11-04	660	665	649	663	159,000	663
1988-11-02	660	667	655	655	37,000	655
1988-11-01	665	666	654	665	46,000	665
1988-10-31	670	670	650	654	133,000	654
1988-10-29	659	659	654	654	26,000	654
1988-10-28	675	675	650	660	49,000	660
1988-10-27	640	675	640	675	73,000	675
1988-10-26	645	645	637	638	126,000	638
1988-10-25	639	645	636	645	64,000	645
1988-10-24	638	643	638	638	41,000	638
1988-10-22	638	650	638	645	25,000	645
1988-10-21	642	643	638	639	32,000	639
1988-10-20	640	640	637	640	109,000	640
1988-10-19	641	645	638	638	53,000	638
1988-10-18	645	645	636	638	72,000	638
1988-10-17	650	654	641	641	24,000	641
1988-10-14	638	661	638	655	55,000	655
1988-10-13	668	678	641	641	58,000	641
1988-10-12	685	688	670	678	80,000	678
1988-10-11	690	696	672	685	266,000	685
1988-10-07	689	717	680	686	729,000	686
1988-10-06	669	720	658	687	712,000	687
1988-10-05	638	659	630	659	293,000	659
1988-10-04	620	640	620	638	71,000	638
1988-10-03	630	630	603	603	16,000	603
1988-10-01	620	630	620	620	19,000	620
1988-09-30	610	610	601	610	33,000	610
1988-09-29	618	625	601	601	61,000	601
1988-09-28	611	630	611	615	20,000	615
1988-09-27	613	615	610	610	55,000	610
1988-09-26	623	629	623	623	30,000	623
1988-09-24	635	635	616	616	27,000	616
1988-09-22	618	640	618	625	78,000	625
1988-09-21	631	632	614	615	78,000	615
1988-09-20	634	635	631	631	65,000	631
1988-09-19	638	640	635	635	49,000	635
1988-09-16	657	659	654	654	47,000	654
1988-09-14	654	659	654	654	60,000	654
1988-09-13	631	655	630	654	84,000	654
1988-09-12	638	645	625	628	29,000	628
1988-09-09	619	640	618	630	46,000	630
1988-09-08	617	618	616	618	33,000	618
1988-09-07	630	630	615	615	20,000	615
1988-09-06	630	630	620	620	18,000	620
1988-09-05	624	632	620	620	32,000	620
1988-09-03	620	634	618	634	41,000	634
1988-09-02	625	625	615	615	24,000	615
1988-09-01	631	640	625	635	24,000	635
1988-08-31	640	640	625	625	13,000	625
1988-08-30	643	643	620	630	22,000	630
1988-08-29	646	646	635	635	17,000	635
1988-08-27	625	635	620	625	30,000	625
1988-08-26	640	640	611	625	97,000	625
1988-08-25	647	647	630	630	43,000	630
1988-08-24	645	660	645	647	46,000	647
1988-08-23	651	660	646	646	13,000	646
1988-08-22	660	670	660	660	35,000	660
1988-08-19	648	660	645	660	34,000	660
1988-08-18	651	660	647	647	13,000	647
1988-08-17	646	650	645	645	21,000	645
1988-08-16	650	660	645	645	23,000	645
1988-08-15	660	660	645	658	9,000	658
1988-08-12	654	654	641	645	21,000	645
1988-08-11	649	655	645	650	29,000	650
1988-08-10	655	655	649	649	38,000	649
1988-08-09	649	655	645	650	17,000	650
1988-08-08	655	660	645	645	40,000	645
1988-08-06	660	679	660	660	21,000	660
1988-08-05	656	656	650	650	41,000	650
1988-08-04	664	665	650	650	46,000	650
1988-08-03	660	670	650	670	30,000	670
1988-08-02	661	690	660	684	29,000	684
1988-08-01	650	660	645	660	61,000	660
1988-07-30	665	669	650	650	18,000	650
1988-07-29	640	665	640	665	37,000	665
1988-07-28	640	660	640	641	49,000	641
1988-07-27	643	650	642	650	40,000	650
1988-07-26	650	650	640	640	42,000	640
1988-07-25	659	670	655	660	46,000	660
1988-07-23	641	659	641	650	52,000	650
1988-07-22	670	670	630	630	99,000	630
1988-07-21	680	686	679	686	44,000	686
1988-07-20	686	686	680	680	60,000	680
1988-07-19	683	695	683	686	35,000	686
1988-07-18	700	700	685	691	86,000	691
1988-07-15	705	706	681	681	106,000	681
1988-07-14	715	715	705	709	77,000	709
1988-07-13	720	720	705	705	87,000	705
1988-07-12	726	726	718	720	53,000	720
1988-07-11	725	730	724	724	84,000	724
1988-07-08	725	730	723	726	88,000	726
1988-07-07	731	731	715	720	97,000	720
1988-07-06	721	728	710	711	123,000	711
1988-07-05	720	720	710	710	57,000	710
1988-07-04	715	729	710	721	47,000	721
1988-07-02	705	715	705	715	77,000	715
1988-07-01	715	715	709	710	111,000	710
1988-06-30	735	738	720	730	83,000	730
1988-06-29	711	730	698	698	188,000	698
1988-06-28	721	722	708	710	105,000	710
1988-06-27	731	735	720	720	82,000	720
1988-06-25	735	738	728	731	45,000	731
1988-06-24	735	740	726	728	119,000	728
1988-06-23	740	749	735	735	94,000	735
1988-06-22	740	750	732	740	116,000	740
1988-06-21	732	735	730	730	129,000	730
1988-06-20	731	740	730	730	124,000	730
1988-06-17	730	736	725	731	76,000	731
1988-06-16	736	736	720	721	100,000	721
1988-06-15	735	738	716	716	128,000	716
1988-06-14	735	740	732	738	25,000	738
1988-06-13	735	735	730	730	73,000	730
1988-06-10	745	750	730	730	98,000	730
1988-06-09	753	753	745	745	91,000	745
1988-06-08	752	760	742	743	122,000	743
1988-06-07	760	766	750	752	412,000	752
1988-06-06	728	785	727	780	921,000	780
1988-06-04	719	720	717	720	72,000	720
1988-06-03	710	719	710	715	97,000	715
1988-06-02	720	720	710	710	133,000	710
1988-06-01	716	720	711	719	130,000	719
1988-05-31	715	720	700	710	156,000	710
1988-05-30	720	720	710	710	95,000	710
1988-05-28	715	716	705	705	54,000	705
1988-05-27	720	720	711	715	135,000	715
1988-05-26	728	728	716	716	106,000	716
1988-05-25	701	714	700	711	117,000	711
1988-05-24	700	711	700	703	75,000	703
1988-05-23	695	707	695	700	197,000	700
1988-05-20	711	713	696	710	152,000	710
1988-05-19	714	717	707	710	149,000	710
1988-05-18	725	725	714	717	115,000	717
1988-05-17	734	734	710	730	285,000	730
1988-05-16	694	735	690	735	513,000	735
1988-05-13	681	685	680	681	147,000	681
1988-05-12	670	684	660	684	93,000	684
1988-05-11	677	684	670	678	154,000	678
1988-05-10	680	683	675	677	80,000	677
1988-05-09	680	685	677	677	206,000	677
1988-05-07	686	690	680	680	70,000	680
1988-05-06	680	685	666	666	143,000	666
1988-05-02	690	694	680	685	97,000	685
1988-04-30	699	699	680	690	150,000	690
1988-04-28	680	698	676	698	260,000	698
1988-04-27	675	675	660	670	238,000	670
1988-04-26	683	683	671	675	158,000	675
1988-04-25	670	680	670	680	150,000	680
1988-04-23	651	660	651	660	148,000	660
1988-04-22	655	658	650	655	120,000	655
1988-04-21	659	659	649	651	82,000	651
1988-04-20	652	656	645	645	73,000	645
1988-04-19	651	660	646	651	25,000	651
1988-04-18	658	660	645	646	77,000	646
1988-04-15	655	663	648	655	88,000	655
1988-04-14	665	665	661	665	47,000	665
1988-04-13	661	669	650	669	58,000	669
1988-04-12	650	657	641	657	76,000	657
1988-04-11	673	675	640	650	143,000	650
1988-04-08	678	678	665	665	96,000	665
1988-04-07	685	685	658	658	125,000	658
1988-04-06	658	680	652	675	258,000	675
1988-04-05	650	655	644	648	108,000	648
1988-04-04	650	650	641	642	79,000	642
1988-04-02	639	650	638	640	49,000	640
1988-04-01	635	645	635	636	79,000	636
1988-03-31	639	650	635	635	67,000	635
1988-03-30	645	650	635	635	58,000	635
1988-03-29	630	635	630	634	27,000	634
1988-03-28	627	637	620	637	35,000	637
1988-03-26	615	618	612	618	51,000	618
1988-03-25	611	624	611	618	112,000	618
1988-03-24	644	644	621	621	123,000	621
1988-03-23	640	645	638	640	70,000	640
1988-03-22	647	648	638	638	78,000	638
1988-03-18	652	655	637	648	96,000	648
1988-03-17	652	655	646	652	72,000	652
1988-03-16	655	660	650	650	75,000	650
1988-03-15	659	659	653	655	65,000	655
1988-03-14	660	660	653	655	47,000	655
1988-03-11	651	659	650	656	45,000	656
1988-03-10	665	665	650	652	59,000	652
1988-03-09	651	660	645	645	139,000	645
1988-03-08	645	650	639	650	109,000	650
1988-03-07	640	641	636	640	71,000	640
1988-03-05	640	640	635	635	31,000	635
1988-03-04	641	645	631	635	65,000	635
1988-03-03	640	650	635	640	183,000	640
1988-03-02	645	650	643	646	88,000	646
1988-03-01	642	645	635	643	64,000	643
1988-02-29	637	642	630	630	66,000	630
1988-02-27	640	645	635	635	46,000	635
1988-02-26	635	650	635	640	77,000	640
1988-02-25	635	650	630	650	92,000	650
1988-02-24	630	635	630	635	84,000	635
1988-02-23	636	640	630	630	125,000	630
1988-02-22	650	652	636	636	85,000	636
1988-02-19	661	662	645	652	149,000	652
1988-02-18	668	668	641	641	128,000	641
1988-02-17	662	680	657	668	176,000	668
1988-02-16	710	710	650	656	440,000	656
1988-02-15	630	728	630	704	1,282,000	704
1988-02-12	610	639	605	630	213,000	630
1988-02-10	603	615	603	610	174,000	610
1988-02-09	588	602	588	602	69,000	602
1988-02-08	590	591	585	588	102,000	588
1988-02-06	590	590	589	590	40,000	590
1988-02-05	590	599	590	591	52,000	591
1988-02-04	595	595	590	590	58,000	590
1988-02-03	590	595	590	595	78,000	595
1988-02-02	600	600	590	590	86,000	590
1988-02-01	590	600	590	600	102,000	600
1988-01-30	590	590	580	590	48,000	590
1988-01-29	585	590	576	590	53,000	590
1988-01-28	590	590	571	575	87,000	575
1988-01-27	600	600	580	580	116,000	580
1988-01-26	610	610	595	600	57,000	600
1988-01-25	610	620	610	610	26,000	610
1988-01-23	600	600	590	599	49,000	599
1988-01-22	610	610	590	590	27,000	590
1988-01-21	601	610	590	590	71,000	590
1988-01-20	600	620	598	600	64,000	600
1988-01-19	630	631	620	620	161,000	620
1988-01-18	640	647	628	635	315,000	635
1988-01-14	626	636	621	635	489,000	635
1988-01-13	609	619	605	616	453,000	616
1988-01-12	596	612	591	591	491,000	591
1988-01-11	553	600	552	586	87,000	586
1988-01-08	560	570	554	570	123,000	570
1988-01-07	550	556	549	556	183,000	556
1988-01-06	535	541	530	540	148,000	540
1988-01-05	530	539	525	530	59,000	530
1988-01-04	531	532	530	530	40,000	530

分割・併合履歴：なし

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30