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