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
