4047 関東電化工業(株) の時系列データ [1990年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1990-12-28	540	541	520	540	37,000	540
1990-12-27	540	554	540	540	42,000	540
1990-12-26	520	527	515	527	91,000	527
1990-12-25	554	555	520	520	42,000	520
1990-12-21	570	570	550	563	37,000	563
1990-12-20	585	585	573	573	24,000	573
1990-12-19	585	586	562	586	73,000	586
1990-12-18	575	581	556	560	83,000	560
1990-12-17	601	601	565	565	84,000	565
1990-12-14	592	602	580	602	221,000	602
1990-12-13	569	605	565	602	141,000	602
1990-12-12	542	559	541	559	43,000	559
1990-12-11	548	550	540	540	29,000	540
1990-12-10	545	560	540	548	59,000	548
1990-12-07	535	545	535	545	94,000	545
1990-12-06	518	530	505	525	89,000	525
1990-12-05	522	530	510	520	93,000	520
1990-12-04	559	560	516	516	61,000	516
1990-12-03	597	605	585	585	359,000	585
1990-11-30	520	580	520	567	447,000	567
1990-11-29	550	550	514	515	86,000	515
1990-11-28	535	550	525	550	113,000	550
1990-11-27	569	569	555	555	51,000	555
1990-11-26	550	573	540	573	96,000	573
1990-11-22	521	560	515	560	38,000	560
1990-11-21	521	530	504	520	64,000	520
1990-11-20	530	530	521	521	15,000	521
1990-11-19	540	540	521	529	34,000	529
1990-11-16	510	529	506	521	120,000	521
1990-11-15	540	540	520	520	45,000	520
1990-11-14	540	540	530	530	21,000	530
1990-11-13	550	570	549	569	45,000	569
1990-11-09	510	520	508	520	41,000	520
1990-11-08	545	545	508	525	41,000	525
1990-11-07	560	561	550	551	41,000	551
1990-11-06	570	570	560	562	41,000	562
1990-11-05	570	578	558	570	49,000	570
1990-11-02	570	570	531	555	128,000	555
1990-11-01	607	607	570	575	101,000	575
1990-10-31	603	612	600	605	111,000	605
1990-10-30	625	625	582	583	107,000	583
1990-10-29	590	627	580	625	151,000	625
1990-10-26	591	600	585	590	63,000	590
1990-10-25	606	610	591	591	127,000	591
1990-10-24	590	590	571	576	64,000	576
1990-10-23	600	607	580	598	205,000	598
1990-10-22	570	580	570	580	161,000	580
1990-10-19	530	549	520	520	266,000	520
1990-10-18	506	515	500	500	245,000	500
1990-10-17	505	512	500	505	95,000	505
1990-10-16	503	518	500	505	89,000	505
1990-10-15	500	514	494	500	74,000	500
1990-10-12	471	495	471	495	60,000	495
1990-10-11	510	510	481	481	85,000	481
1990-10-09	512	540	512	515	179,000	515
1990-10-08	507	508	494	500	150,000	500
1990-10-05	490	506	490	500	101,000	500
1990-10-04	506	506	495	495	79,000	495
1990-10-03	501	507	501	507	188,000	507
1990-10-01	441	450	415	418	103,000	418
1990-09-28	470	470	450	450	127,000	450
1990-09-27	495	500	475	485	138,000	485
1990-09-26	560	560	490	490	52,000	490
1990-09-25	570	570	555	555	38,000	555
1990-09-21	560	570	550	560	127,000	560
1990-09-20	570	580	565	570	42,000	570
1990-09-19	590	590	566	566	77,000	566
1990-09-18	586	590	586	590	26,000	590
1990-09-17	626	626	600	600	68,000	600
1990-09-14	633	640	616	616	53,000	616
1990-09-13	620	630	615	630	67,000	630
1990-09-12	610	625	610	610	63,000	610
1990-09-11	610	620	608	620	80,000	620
1990-09-10	610	619	600	600	61,000	600
1990-09-07	586	590	575	582	52,000	582
1990-09-06	590	600	583	585	39,000	585
1990-09-05	616	620	580	580	75,000	580
1990-09-04	626	636	612	614	88,000	614
1990-09-03	670	670	659	659	24,000	659
1990-08-31	651	670	651	659	62,000	659
1990-08-30	640	650	630	650	38,000	650
1990-08-29	670	680	640	640	32,000	640
1990-08-28	640	660	640	660	82,000	660
1990-08-27	581	605	581	605	48,000	605
1990-08-24	584	601	574	580	171,000	580
1990-08-23	596	600	595	595	50,000	595
1990-08-22	681	681	645	646	55,000	646
1990-08-21	689	698	686	691	60,000	691
1990-08-20	680	690	680	686	18,000	686
1990-08-17	671	686	670	680	47,000	680
1990-08-16	726	733	700	700	39,000	700
1990-08-15	710	731	710	723	33,000	723
1990-08-14	686	700	677	700	114,000	700
1990-08-10	770	770	746	746	79,000	746
1990-08-09	775	775	760	770	35,000	770
1990-08-08	760	761	735	755	102,000	755
1990-08-07	750	780	750	780	91,000	780
1990-08-06	800	800	770	800	45,000	800
1990-08-03	806	840	803	840	117,000	840
1990-08-02	839	840	815	816	83,000	816
1990-08-01	843	860	841	841	53,000	841
1990-07-31	841	850	840	845	29,000	845
1990-07-30	859	860	850	850	43,000	850
1990-07-27	895	895	851	859	57,000	859
1990-07-26	890	900	889	889	44,000	889
1990-07-25	880	889	879	889	114,000	889
1990-07-24	891	891	880	885	95,000	885
1990-07-23	925	925	900	905	96,000	905
1990-07-20	940	940	925	925	76,000	925
1990-07-19	935	957	935	940	245,000	940
1990-07-18	920	929	920	925	118,000	925
1990-07-17	921	930	919	920	116,000	920
1990-07-16	922	930	921	922	72,000	922
1990-07-13	930	930	920	921	138,000	921
1990-07-12	920	930	918	920	72,000	920
1990-07-11	930	930	920	922	67,000	922
1990-07-10	930	930	920	920	44,000	920
1990-07-09	925	935	921	930	68,000	930
1990-07-06	940	940	926	930	74,000	930
1990-07-05	940	950	936	950	130,000	950
1990-07-04	920	954	919	950	202,000	950
1990-07-03	920	930	918	918	85,000	918
1990-07-02	920	930	918	930	61,000	930
1990-06-29	920	920	915	919	67,000	919
1990-06-28	922	925	915	915	132,000	915
1990-06-27	930	938	920	920	133,000	920
1990-06-26	915	940	910	940	249,000	940
1990-06-25	937	937	908	910	148,000	910
1990-06-22	945	950	940	940	150,000	940
1990-06-21	940	945	940	941	85,000	941
1990-06-20	937	959	937	941	233,000	941
1990-06-19	940	945	937	937	204,000	937
1990-06-18	950	958	940	940	190,000	940
1990-06-15	980	985	960	960	391,000	960
1990-06-14	920	990	912	990	669,000	990
1990-06-13	915	920	906	918	106,000	918
1990-06-12	899	907	899	905	123,000	905
1990-06-11	927	928	909	909	95,000	909
1990-06-08	910	926	901	926	188,000	926
1990-06-07	924	924	905	906	283,000	906
1990-06-06	958	960	920	930	510,000	930
1990-06-05	918	961	918	948	1,360,000	948
1990-06-04	871	927	870	908	969,000	908
1990-06-01	815	870	815	869	511,000	869
1990-05-31	805	817	805	805	149,000	805
1990-05-30	805	805	800	800	108,000	800
1990-05-29	816	820	805	805	67,000	805
1990-05-28	830	830	800	807	111,000	807
1990-05-25	801	815	801	805	62,000	805
1990-05-24	821	821	800	800	46,000	800
1990-05-23	800	810	790	795	73,000	795
1990-05-22	806	811	800	800	43,000	800
1990-05-21	802	802	790	800	73,000	800
1990-05-18	830	835	790	790	119,000	790
1990-05-17	843	844	835	835	90,000	835
1990-05-16	839	849	833	845	103,000	845
1990-05-15	828	845	824	845	235,000	845
1990-05-14	820	830	818	822	96,000	822
1990-05-11	799	805	786	786	113,000	786
1990-05-10	780	816	779	795	216,000	795
1990-05-09	750	770	750	770	151,000	770
1990-05-08	766	766	745	750	111,000	750
1990-05-07	730	746	730	746	99,000	746
1990-05-02	700	720	700	714	70,000	714
1990-05-01	710	710	700	700	20,000	700
1990-04-27	710	715	708	710	56,000	710
1990-04-26	710	715	705	708	96,000	708
1990-04-25	690	700	690	700	33,000	700
1990-04-24	676	690	675	679	77,000	679
1990-04-23	710	710	680	681	42,000	681
1990-04-20	710	726	702	702	82,000	702
1990-04-19	704	712	685	700	73,000	700
1990-04-18	667	680	667	680	50,000	680
1990-04-17	656	670	656	666	37,000	666
1990-04-16	660	670	653	660	55,000	660
1990-04-13	685	685	665	670	86,000	670
1990-04-12	700	700	680	685	81,000	685
1990-04-11	672	680	670	680	265,000	680
1990-04-10	706	707	672	672	226,000	672
1990-04-09	651	700	651	700	315,000	700
1990-04-06	631	631	631	631	136,000	631
1990-04-05	530	530	530	530	199,000	530
1990-04-04	672	672	630	630	191,000	630
1990-04-03	680	692	650	662	177,000	662
1990-04-02	720	721	690	690	107,000	690
1990-03-30	810	810	765	780	56,000	780
1990-03-29	822	830	802	802	40,000	802
1990-03-28	851	851	815	820	99,000	820
1990-03-27	851	851	851	851	130,000	851
1990-03-26	742	760	740	750	197,000	750
1990-03-23	752	771	700	710	226,000	710
1990-03-20	860	860	820	822	164,000	822
1990-03-19	919	929	860	860	45,000	860
1990-03-16	925	940	913	919	60,000	919
1990-03-15	932	932	923	923	60,000	923
1990-03-14	950	950	932	932	39,000	932
1990-03-13	975	975	953	970	43,000	970
1990-03-12	995	995	975	975	81,000	975
1990-03-09	995	1,000	987	991	111,000	991
1990-03-08	975	990	970	985	172,000	985
1990-03-07	992	1,000	972	972	69,000	972
1990-03-06	993	1,010	992	992	93,000	992
1990-03-05	1,000	1,010	990	990	72,000	990
1990-03-02	970	1,010	970	995	73,000	995
1990-03-01	985	1,010	985	999	100,000	999
1990-02-28	960	999	960	985	102,000	985
1990-02-27	957	978	941	950	105,000	950
1990-02-26	980	980	901	949	111,000	949
1990-02-23	1,010	1,020	980	987	143,000	987
1990-02-22	1,050	1,070	999	1,020	183,000	1,020
1990-02-21	1,070	1,080	1,050	1,050	130,000	1,050
1990-02-20	1,080	1,080	1,070	1,080	115,000	1,080
1990-02-19	1,110	1,120	1,090	1,090	387,000	1,090
1990-02-16	1,060	1,120	1,060	1,090	1,084,000	1,090
1990-02-15	1,060	1,070	1,050	1,050	179,000	1,050
1990-02-14	1,060	1,060	1,050	1,050	67,000	1,050
1990-02-13	1,060	1,070	1,050	1,050	137,000	1,050
1990-02-09	1,060	1,070	1,050	1,050	190,000	1,050
1990-02-08	1,060	1,070	1,050	1,060	164,000	1,060
1990-02-07	1,070	1,070	1,050	1,050	193,000	1,050
1990-02-06	1,060	1,070	1,050	1,070	143,000	1,070
1990-02-05	1,060	1,060	1,050	1,060	155,000	1,060
1990-02-02	1,050	1,060	1,050	1,050	61,000	1,050
1990-02-01	1,060	1,060	1,040	1,040	88,000	1,040
1990-01-31	1,070	1,070	1,050	1,050	117,000	1,050
1990-01-30	1,090	1,090	1,070	1,070	193,000	1,070
1990-01-29	1,070	1,100	1,050	1,090	271,000	1,090
1990-01-26	1,060	1,070	1,050	1,050	185,000	1,050
1990-01-25	1,050	1,060	1,040	1,050	124,000	1,050
1990-01-24	1,060	1,070	1,050	1,050	135,000	1,050
1990-01-23	1,050	1,060	1,050	1,060	102,000	1,060
1990-01-22	1,060	1,070	1,050	1,060	134,000	1,060
1990-01-19	1,070	1,070	1,050	1,050	279,000	1,050
1990-01-18	1,090	1,100	1,050	1,080	385,000	1,080
1990-01-17	1,110	1,120	1,090	1,100	878,000	1,100
1990-01-16	1,070	1,130	1,050	1,080	2,038,000	1,080
1990-01-12	1,050	1,100	1,040	1,090	2,222,000	1,090
1990-01-11	1,050	1,060	1,030	1,030	687,000	1,030
1990-01-10	1,020	1,050	1,010	1,040	354,000	1,040
1990-01-09	1,000	1,010	995	1,000	145,000	1,000
1990-01-08	991	1,020	991	991	132,000	991
1990-01-05	1,020	1,020	1,000	1,000	180,000	1,000
1990-01-04	1,020	1,030	1,020	1,020	105,000	1,020

分割・併合履歴：なし