4047 関東電化工業(株) の時系列データ [1989年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1989-12-29 | 1,010 | 1,020 | 1,000 | 1,020 | 117,000 | 1,020 |
| 1989-12-28 | 998 | 1,020 | 995 | 1,020 | 147,000 | 1,020 |
| 1989-12-27 | 995 | 999 | 993 | 995 | 121,000 | 995 |
| 1989-12-26 | 996 | 1,000 | 993 | 993 | 76,000 | 993 |
| 1989-12-25 | 995 | 1,000 | 992 | 994 | 123,000 | 994 |
| 1989-12-22 | 991 | 995 | 990 | 995 | 92,000 | 995 |
| 1989-12-21 | 999 | 1,000 | 991 | 991 | 100,000 | 991 |
| 1989-12-20 | 1,010 | 1,020 | 990 | 1,000 | 134,000 | 1,000 |
| 1989-12-19 | 1,020 | 1,020 | 1,000 | 1,010 | 150,000 | 1,010 |
| 1989-12-18 | 1,030 | 1,030 | 1,020 | 1,030 | 176,000 | 1,030 |
| 1989-12-15 | 1,010 | 1,030 | 1,000 | 1,020 | 161,000 | 1,020 |
| 1989-12-14 | 1,020 | 1,020 | 1,010 | 1,020 | 121,000 | 1,020 |
| 1989-12-13 | 1,030 | 1,030 | 1,010 | 1,010 | 136,000 | 1,010 |
| 1989-12-12 | 1,030 | 1,040 | 1,020 | 1,020 | 148,000 | 1,020 |
| 1989-12-11 | 1,030 | 1,040 | 1,030 | 1,030 | 266,000 | 1,030 |
| 1989-12-08 | 1,030 | 1,040 | 1,030 | 1,030 | 329,000 | 1,030 |
| 1989-12-07 | 1,060 | 1,070 | 1,040 | 1,040 | 745,000 | 1,040 |
| 1989-12-06 | 1,000 | 1,050 | 999 | 1,040 | 774,000 | 1,040 |
| 1989-12-05 | 1,000 | 1,000 | 990 | 999 | 282,000 | 999 |
| 1989-12-04 | 980 | 1,000 | 975 | 1,000 | 200,000 | 1,000 |
| 1989-12-01 | 986 | 989 | 960 | 960 | 241,000 | 960 |
| 1989-11-30 | 998 | 998 | 989 | 989 | 170,000 | 989 |
| 1989-11-29 | 990 | 1,000 | 990 | 998 | 299,000 | 998 |
| 1989-11-28 | 998 | 1,000 | 991 | 992 | 225,000 | 992 |
| 1989-11-27 | 1,000 | 1,010 | 989 | 998 | 367,000 | 998 |
| 1989-11-24 | 980 | 1,010 | 974 | 980 | 542,000 | 980 |
| 1989-11-22 | 966 | 980 | 966 | 974 | 263,000 | 974 |
| 1989-11-21 | 934 | 950 | 931 | 936 | 201,000 | 936 |
| 1989-11-20 | 945 | 950 | 933 | 940 | 122,000 | 940 |
| 1989-11-17 | 934 | 950 | 930 | 950 | 123,000 | 950 |
| 1989-11-16 | 931 | 939 | 930 | 930 | 44,000 | 930 |
| 1989-11-15 | 948 | 948 | 930 | 930 | 78,000 | 930 |
| 1989-11-14 | 947 | 956 | 930 | 930 | 74,000 | 930 |
| 1989-11-13 | 956 | 961 | 955 | 957 | 59,000 | 957 |
| 1989-11-10 | 965 | 970 | 940 | 940 | 110,000 | 940 |
| 1989-11-09 | 945 | 973 | 945 | 963 | 130,000 | 963 |
| 1989-11-08 | 930 | 940 | 928 | 935 | 58,000 | 935 |
| 1989-11-07 | 930 | 932 | 926 | 929 | 56,000 | 929 |
| 1989-11-06 | 938 | 945 | 923 | 925 | 135,000 | 925 |
| 1989-11-02 | 940 | 945 | 930 | 936 | 97,000 | 936 |
| 1989-11-01 | 930 | 945 | 930 | 935 | 85,000 | 935 |
| 1989-10-31 | 926 | 930 | 922 | 923 | 88,000 | 923 |
| 1989-10-30 | 935 | 935 | 930 | 930 | 52,000 | 930 |
| 1989-10-27 | 947 | 950 | 935 | 935 | 79,000 | 935 |
| 1989-10-26 | 948 | 962 | 947 | 947 | 69,000 | 947 |
| 1989-10-25 | 953 | 955 | 946 | 947 | 81,000 | 947 |
| 1989-10-24 | 950 | 962 | 945 | 950 | 72,000 | 950 |
| 1989-10-23 | 985 | 987 | 959 | 959 | 105,000 | 959 |
| 1989-10-20 | 940 | 985 | 939 | 985 | 139,000 | 985 |
| 1989-10-19 | 941 | 950 | 935 | 940 | 92,000 | 940 |
| 1989-10-18 | 950 | 960 | 933 | 933 | 88,000 | 933 |
| 1989-10-17 | 960 | 969 | 940 | 950 | 130,000 | 950 |
| 1989-10-16 | 932 | 952 | 922 | 930 | 226,000 | 930 |
| 1989-10-13 | 946 | 970 | 946 | 952 | 146,000 | 952 |
| 1989-10-12 | 951 | 963 | 951 | 956 | 111,000 | 956 |
| 1989-10-11 | 986 | 988 | 960 | 961 | 199,000 | 961 |
| 1989-10-09 | 1,010 | 1,020 | 990 | 990 | 553,000 | 990 |
| 1989-10-06 | 980 | 1,010 | 980 | 999 | 918,000 | 999 |
| 1989-10-05 | 950 | 973 | 950 | 973 | 347,000 | 973 |
| 1989-10-04 | 925 | 945 | 925 | 938 | 180,000 | 938 |
| 1989-10-03 | 930 | 935 | 919 | 925 | 152,000 | 925 |
| 1989-10-02 | 940 | 940 | 925 | 930 | 203,000 | 930 |
| 1989-09-29 | 916 | 916 | 901 | 901 | 77,000 | 901 |
| 1989-09-28 | 901 | 910 | 900 | 906 | 66,000 | 906 |
| 1989-09-27 | 931 | 931 | 880 | 880 | 118,000 | 880 |
| 1989-09-26 | 880 | 931 | 880 | 931 | 143,000 | 931 |
| 1989-09-25 | 880 | 900 | 872 | 880 | 158,000 | 880 |
| 1989-09-22 | 880 | 885 | 870 | 880 | 70,000 | 880 |
| 1989-09-21 | 870 | 880 | 866 | 880 | 44,000 | 880 |
| 1989-09-20 | 860 | 870 | 859 | 870 | 76,000 | 870 |
| 1989-09-19 | 868 | 870 | 856 | 870 | 68,000 | 870 |
| 1989-09-18 | 880 | 880 | 860 | 868 | 91,000 | 868 |
| 1989-09-14 | 880 | 883 | 875 | 875 | 68,000 | 875 |
| 1989-09-13 | 871 | 880 | 870 | 879 | 81,000 | 879 |
| 1989-09-12 | 870 | 880 | 868 | 869 | 52,000 | 869 |
| 1989-09-11 | 882 | 882 | 868 | 870 | 60,000 | 870 |
| 1989-09-08 | 896 | 896 | 875 | 880 | 131,000 | 880 |
| 1989-09-07 | 910 | 915 | 895 | 900 | 80,000 | 900 |
| 1989-09-06 | 906 | 910 | 903 | 910 | 44,000 | 910 |
| 1989-09-05 | 917 | 917 | 906 | 906 | 56,000 | 906 |
| 1989-09-04 | 900 | 915 | 900 | 907 | 49,000 | 907 |
| 1989-09-01 | 915 | 918 | 905 | 905 | 49,000 | 905 |
| 1989-08-31 | 921 | 925 | 915 | 915 | 48,000 | 915 |
| 1989-08-30 | 931 | 939 | 925 | 925 | 55,000 | 925 |
| 1989-08-29 | 958 | 958 | 931 | 931 | 76,000 | 931 |
| 1989-08-28 | 956 | 960 | 955 | 958 | 171,000 | 958 |
| 1989-08-25 | 958 | 970 | 956 | 956 | 137,000 | 956 |
| 1989-08-24 | 950 | 960 | 950 | 959 | 189,000 | 959 |
| 1989-08-23 | 988 | 991 | 952 | 952 | 335,000 | 952 |
| 1989-08-22 | 975 | 995 | 970 | 988 | 757,000 | 988 |
| 1989-08-21 | 958 | 970 | 951 | 970 | 521,000 | 970 |
| 1989-08-18 | 896 | 945 | 895 | 938 | 355,000 | 938 |
| 1989-08-17 | 884 | 895 | 880 | 895 | 35,000 | 895 |
| 1989-08-16 | 880 | 880 | 860 | 871 | 68,000 | 871 |
| 1989-08-15 | 891 | 900 | 886 | 887 | 121,000 | 887 |
| 1989-08-14 | 889 | 889 | 885 | 889 | 29,000 | 889 |
| 1989-08-11 | 885 | 890 | 878 | 885 | 76,000 | 885 |
| 1989-08-10 | 886 | 888 | 880 | 885 | 81,000 | 885 |
| 1989-08-09 | 886 | 890 | 883 | 890 | 66,000 | 890 |
| 1989-08-08 | 885 | 886 | 880 | 885 | 82,000 | 885 |
| 1989-08-07 | 882 | 882 | 860 | 861 | 107,000 | 861 |
| 1989-08-04 | 890 | 890 | 872 | 872 | 42,000 | 872 |
| 1989-08-03 | 880 | 890 | 875 | 875 | 42,000 | 875 |
| 1989-08-02 | 885 | 886 | 880 | 882 | 66,000 | 882 |
| 1989-08-01 | 889 | 895 | 888 | 891 | 37,000 | 891 |
| 1989-07-31 | 900 | 910 | 881 | 886 | 59,000 | 886 |
| 1989-07-28 | 878 | 896 | 875 | 880 | 75,000 | 880 |
| 1989-07-27 | 895 | 895 | 876 | 890 | 65,000 | 890 |
| 1989-07-26 | 890 | 895 | 872 | 875 | 50,000 | 875 |
| 1989-07-25 | 861 | 875 | 860 | 865 | 61,000 | 865 |
| 1989-07-24 | 860 | 875 | 856 | 858 | 34,000 | 858 |
| 1989-07-21 | 880 | 880 | 866 | 866 | 20,000 | 866 |
| 1989-07-20 | 871 | 881 | 858 | 858 | 31,000 | 858 |
| 1989-07-19 | 852 | 865 | 845 | 865 | 63,000 | 865 |
| 1989-07-18 | 870 | 870 | 851 | 852 | 38,000 | 852 |
| 1989-07-17 | 885 | 885 | 860 | 870 | 42,000 | 870 |
| 1989-07-14 | 873 | 880 | 870 | 875 | 47,000 | 875 |
| 1989-07-13 | 895 | 895 | 870 | 870 | 72,000 | 870 |
| 1989-07-12 | 875 | 890 | 875 | 880 | 53,000 | 880 |
| 1989-07-11 | 900 | 900 | 870 | 870 | 81,000 | 870 |
| 1989-07-10 | 920 | 920 | 910 | 910 | 71,000 | 910 |
| 1989-07-07 | 910 | 920 | 900 | 915 | 90,000 | 915 |
| 1989-07-06 | 910 | 922 | 910 | 910 | 124,000 | 910 |
| 1989-07-05 | 871 | 900 | 871 | 899 | 97,000 | 899 |
| 1989-07-04 | 854 | 880 | 853 | 861 | 85,000 | 861 |
| 1989-07-03 | 835 | 850 | 835 | 850 | 46,000 | 850 |
| 1989-06-30 | 840 | 840 | 812 | 820 | 65,000 | 820 |
| 1989-06-29 | 859 | 860 | 830 | 840 | 123,000 | 840 |
| 1989-06-28 | 860 | 860 | 845 | 860 | 80,000 | 860 |
| 1989-06-27 | 861 | 869 | 859 | 859 | 62,000 | 859 |
| 1989-06-26 | 870 | 872 | 861 | 861 | 82,000 | 861 |
| 1989-06-23 | 865 | 880 | 860 | 880 | 65,000 | 880 |
| 1989-06-22 | 880 | 890 | 865 | 865 | 54,000 | 865 |
| 1989-06-21 | 885 | 885 | 875 | 880 | 40,000 | 880 |
| 1989-06-20 | 850 | 860 | 841 | 845 | 101,000 | 845 |
| 1989-06-19 | 849 | 865 | 849 | 860 | 38,000 | 860 |
| 1989-06-16 | 855 | 861 | 840 | 845 | 103,000 | 845 |
| 1989-06-15 | 870 | 875 | 861 | 861 | 78,000 | 861 |
| 1989-06-14 | 885 | 888 | 871 | 875 | 67,000 | 875 |
| 1989-06-13 | 890 | 896 | 875 | 875 | 77,000 | 875 |
| 1989-06-12 | 894 | 899 | 891 | 892 | 59,000 | 892 |
| 1989-06-09 | 915 | 915 | 893 | 893 | 76,000 | 893 |
| 1989-06-08 | 890 | 915 | 886 | 886 | 135,000 | 886 |
| 1989-06-07 | 905 | 905 | 875 | 880 | 158,000 | 880 |
| 1989-06-06 | 902 | 913 | 890 | 900 | 126,000 | 900 |
| 1989-06-05 | 931 | 931 | 901 | 901 | 47,000 | 901 |
| 1989-06-02 | 910 | 925 | 905 | 925 | 93,000 | 925 |
| 1989-06-01 | 921 | 925 | 900 | 900 | 128,000 | 900 |
| 1989-05-31 | 911 | 929 | 911 | 929 | 115,000 | 929 |
| 1989-05-30 | 929 | 930 | 920 | 930 | 76,000 | 930 |
| 1989-05-29 | 935 | 937 | 921 | 930 | 65,000 | 930 |
| 1989-05-26 | 919 | 939 | 916 | 928 | 89,000 | 928 |
| 1989-05-25 | 914 | 930 | 913 | 916 | 34,000 | 916 |
| 1989-05-24 | 900 | 924 | 900 | 924 | 66,000 | 924 |
| 1989-05-23 | 925 | 925 | 895 | 897 | 100,000 | 897 |
| 1989-05-22 | 923 | 940 | 923 | 925 | 91,000 | 925 |
| 1989-05-19 | 950 | 954 | 933 | 933 | 87,000 | 933 |
| 1989-05-18 | 950 | 960 | 949 | 950 | 89,000 | 950 |
| 1989-05-17 | 959 | 960 | 940 | 945 | 136,000 | 945 |
| 1989-05-16 | 936 | 940 | 925 | 940 | 84,000 | 940 |
| 1989-05-15 | 945 | 950 | 938 | 940 | 64,000 | 940 |
| 1989-05-12 | 950 | 950 | 940 | 950 | 125,000 | 950 |
| 1989-05-11 | 960 | 961 | 943 | 948 | 85,000 | 948 |
| 1989-05-10 | 960 | 960 | 941 | 959 | 109,000 | 959 |
| 1989-05-09 | 977 | 977 | 960 | 960 | 70,000 | 960 |
| 1989-05-08 | 966 | 990 | 965 | 966 | 50,000 | 966 |
| 1989-05-02 | 980 | 1,000 | 960 | 960 | 201,000 | 960 |
| 1989-05-01 | 961 | 977 | 960 | 975 | 112,000 | 975 |
| 1989-04-28 | 943 | 950 | 938 | 938 | 101,000 | 938 |
| 1989-04-27 | 941 | 959 | 936 | 936 | 123,000 | 936 |
| 1989-04-26 | 934 | 960 | 932 | 932 | 189,000 | 932 |
| 1989-04-25 | 947 | 960 | 931 | 931 | 161,000 | 931 |
| 1989-04-24 | 975 | 980 | 960 | 960 | 168,000 | 960 |
| 1989-04-21 | 994 | 994 | 975 | 980 | 130,000 | 980 |
| 1989-04-20 | 985 | 1,000 | 983 | 999 | 313,000 | 999 |
| 1989-04-19 | 980 | 985 | 970 | 980 | 286,000 | 980 |
| 1989-04-18 | 968 | 980 | 968 | 975 | 175,000 | 975 |
| 1989-04-17 | 975 | 985 | 965 | 965 | 139,000 | 965 |
| 1989-04-14 | 994 | 999 | 976 | 977 | 311,000 | 977 |
| 1989-04-13 | 950 | 975 | 940 | 975 | 198,000 | 975 |
| 1989-04-12 | 962 | 980 | 950 | 950 | 238,000 | 950 |
| 1989-04-11 | 970 | 980 | 961 | 970 | 193,000 | 970 |
| 1989-04-10 | 980 | 981 | 961 | 980 | 276,000 | 980 |
| 1989-04-07 | 987 | 1,000 | 970 | 970 | 256,000 | 970 |
| 1989-04-06 | 992 | 998 | 960 | 961 | 203,000 | 961 |
| 1989-04-05 | 1,000 | 1,000 | 982 | 982 | 383,000 | 982 |
| 1989-04-04 | 1,000 | 1,010 | 990 | 1,010 | 394,000 | 1,010 |
| 1989-04-03 | 1,040 | 1,060 | 989 | 1,020 | 412,000 | 1,020 |
| 1989-03-31 | 1,050 | 1,060 | 1,020 | 1,040 | 554,000 | 1,040 |
| 1989-03-30 | 1,060 | 1,080 | 1,020 | 1,050 | 770,000 | 1,050 |
| 1989-03-29 | 1,030 | 1,070 | 1,020 | 1,040 | 1,258,000 | 1,040 |
| 1989-03-28 | 1,020 | 1,030 | 995 | 1,010 | 572,000 | 1,010 |
| 1989-03-27 | 971 | 990 | 947 | 951 | 610,000 | 951 |
| 1989-03-24 | 1,030 | 1,040 | 970 | 970 | 810,000 | 970 |
| 1989-03-23 | 970 | 1,020 | 960 | 1,020 | 646,000 | 1,020 |
| 1989-03-22 | 992 | 1,000 | 937 | 940 | 421,000 | 940 |
| 1989-03-20 | 1,000 | 1,020 | 979 | 982 | 657,000 | 982 |
| 1989-03-17 | 1,020 | 1,040 | 1,000 | 1,010 | 2,047,000 | 1,010 |
| 1989-03-16 | 964 | 1,000 | 951 | 1,000 | 1,018,000 | 1,000 |
| 1989-03-15 | 951 | 968 | 928 | 929 | 517,000 | 929 |
| 1989-03-14 | 976 | 976 | 951 | 970 | 396,000 | 970 |
| 1989-03-13 | 1,010 | 1,010 | 970 | 980 | 863,000 | 980 |
| 1989-03-10 | 934 | 1,020 | 930 | 996 | 3,588,000 | 996 |
| 1989-03-09 | 909 | 925 | 901 | 925 | 457,000 | 925 |
| 1989-03-08 | 931 | 935 | 895 | 901 | 328,000 | 901 |
| 1989-03-07 | 935 | 950 | 921 | 931 | 611,000 | 931 |
| 1989-03-06 | 970 | 979 | 940 | 955 | 770,000 | 955 |
| 1989-03-03 | 924 | 989 | 920 | 950 | 2,010,000 | 950 |
| 1989-03-02 | 923 | 946 | 869 | 914 | 1,362,000 | 914 |
| 1989-03-01 | 967 | 970 | 905 | 907 | 2,381,000 | 907 |
| 1989-02-28 | 880 | 977 | 879 | 977 | 4,833,000 | 977 |
| 1989-02-27 | 840 | 880 | 840 | 877 | 850,000 | 877 |
| 1989-02-23 | 849 | 850 | 840 | 849 | 624,000 | 849 |
| 1989-02-22 | 850 | 851 | 840 | 840 | 710,000 | 840 |
| 1989-02-21 | 825 | 850 | 820 | 820 | 650,000 | 820 |
| 1989-02-20 | 782 | 824 | 782 | 819 | 124,000 | 819 |
| 1989-02-17 | 790 | 800 | 785 | 785 | 172,000 | 785 |
| 1989-02-16 | 800 | 800 | 790 | 790 | 142,000 | 790 |
| 1989-02-15 | 800 | 800 | 792 | 800 | 99,000 | 800 |
| 1989-02-14 | 805 | 810 | 795 | 802 | 123,000 | 802 |
| 1989-02-13 | 813 | 815 | 799 | 805 | 88,000 | 805 |
| 1989-02-10 | 839 | 840 | 820 | 823 | 220,000 | 823 |
| 1989-02-09 | 840 | 846 | 837 | 840 | 243,000 | 840 |
| 1989-02-08 | 844 | 850 | 829 | 837 | 455,000 | 837 |
| 1989-02-07 | 845 | 870 | 844 | 850 | 1,763,000 | 850 |
| 1989-02-06 | 815 | 830 | 811 | 829 | 526,000 | 829 |
| 1989-02-03 | 810 | 820 | 805 | 805 | 351,000 | 805 |
| 1989-02-02 | 815 | 819 | 806 | 807 | 200,000 | 807 |
| 1989-02-01 | 818 | 819 | 800 | 815 | 287,000 | 815 |
| 1989-01-31 | 827 | 830 | 806 | 810 | 541,000 | 810 |
| 1989-01-30 | 780 | 828 | 780 | 828 | 495,000 | 828 |
| 1989-01-28 | 780 | 780 | 775 | 777 | 118,000 | 777 |
| 1989-01-27 | 775 | 786 | 775 | 781 | 156,000 | 781 |
| 1989-01-26 | 775 | 785 | 770 | 776 | 150,000 | 776 |
| 1989-01-25 | 780 | 780 | 770 | 778 | 219,000 | 778 |
| 1989-01-24 | 781 | 790 | 780 | 783 | 130,000 | 783 |
| 1989-01-23 | 788 | 800 | 778 | 782 | 176,000 | 782 |
| 1989-01-20 | 792 | 792 | 775 | 788 | 100,000 | 788 |
| 1989-01-19 | 770 | 780 | 770 | 772 | 119,000 | 772 |
| 1989-01-18 | 789 | 791 | 770 | 770 | 208,000 | 770 |
| 1989-01-17 | 785 | 785 | 775 | 785 | 210,000 | 785 |
| 1989-01-13 | 795 | 800 | 775 | 775 | 253,000 | 775 |
| 1989-01-12 | 801 | 808 | 785 | 785 | 221,000 | 785 |
| 1989-01-11 | 803 | 811 | 795 | 795 | 496,000 | 795 |
| 1989-01-10 | 793 | 835 | 785 | 795 | 1,234,000 | 795 |
| 1989-01-09 | 799 | 800 | 785 | 793 | 255,000 | 793 |
| 1989-01-06 | 758 | 811 | 758 | 800 | 511,000 | 800 |
| 1989-01-05 | 765 | 770 | 760 | 768 | 185,000 | 768 |
| 1989-01-04 | 770 | 772 | 765 | 766 | 31,000 | 766 |
分割・併合履歴 ： なし
