4047 関東電化工業(株) の時系列データ [1992年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1992-12-30	475	480	472	472	53,000	472
1992-12-29	460	478	460	476	45,000	476
1992-12-28	455	461	453	457	43,000	457
1992-12-25	469	470	455	464	109,000	464
1992-12-24	489	490	470	479	120,000	479
1992-12-22	490	497	482	487	364,000	487
1992-12-21	461	501	461	482	401,000	482
1992-12-18	448	450	441	450	47,000	450
1992-12-17	441	449	440	441	22,000	441
1992-12-16	446	451	446	450	14,000	450
1992-12-15	445	445	440	443	6,000	443
1992-12-14	440	445	440	445	20,000	445
1992-12-11	459	459	450	450	45,000	450
1992-12-10	460	465	459	459	64,000	459
1992-12-09	450	460	450	460	57,000	460
1992-12-08	450	460	440	440	71,000	440
1992-12-07	440	448	436	436	14,000	436
1992-12-04	437	437	435	436	23,000	436
1992-12-03	440	449	435	435	27,000	435
1992-12-02	455	459	445	449	42,000	449
1992-12-01	456	465	451	459	39,000	459
1992-11-30	463	463	451	451	30,000	451
1992-11-27	457	472	450	463	253,000	463
1992-11-25	421	422	420	422	15,000	422
1992-11-24	421	429	420	421	12,000	421
1992-11-20	421	423	420	420	20,000	420
1992-11-19	434	434	420	420	22,000	420
1992-11-18	390	439	390	439	51,000	439
1992-11-17	390	390	390	390	12,000	390
1992-11-16	386	389	386	387	15,000	387
1992-11-13	397	397	386	386	34,000	386
1992-11-12	400	400	397	397	69,000	397
1992-11-11	403	405	400	400	40,000	400
1992-11-10	411	411	405	405	13,000	405
1992-11-09	425	425	411	411	37,000	411
1992-11-06	425	425	425	425	30,000	425
1992-11-05	420	430	420	425	35,000	425
1992-11-04	425	430	425	425	7,000	425
1992-11-02	410	415	410	415	37,000	415
1992-10-30	420	420	410	410	16,000	410
1992-10-29	440	440	432	432	7,000	432
1992-10-28	432	440	432	440	25,000	440
1992-10-27	420	430	419	430	54,000	430
1992-10-26	422	423	422	422	35,000	422
1992-10-23	426	430	425	427	27,000	427
1992-10-22	425	425	421	421	22,000	421
1992-10-21	420	421	420	421	6,000	421
1992-10-20	420	420	420	420	19,000	420
1992-10-19	430	435	410	410	39,000	410
1992-10-16	430	430	423	423	22,000	423
1992-10-15	430	435	423	435	23,000	435
1992-10-14	445	445	420	435	39,000	435
1992-10-13	426	440	426	440	16,000	440
1992-10-12	426	428	420	421	53,000	421
1992-10-09	441	442	436	436	39,000	436
1992-10-08	440	445	436	436	78,000	436
1992-10-07	460	460	446	450	62,000	450
1992-10-06	449	460	445	455	45,000	455
1992-10-05	468	469	450	469	34,000	469
1992-10-02	455	470	445	470	98,000	470
1992-10-01	483	506	460	460	658,000	460
1992-09-30	450	483	450	478	357,000	478
1992-09-29	445	459	431	431	159,000	431
1992-09-28	441	441	436	438	87,000	438
1992-09-25	420	420	405	406	27,000	406
1992-09-24	410	411	400	400	50,000	400
1992-09-22	405	410	405	410	20,000	410
1992-09-21	410	412	405	405	21,000	405
1992-09-18	415	420	400	400	21,000	400
1992-09-17	420	420	415	415	23,000	415
1992-09-16	435	439	425	425	30,000	425
1992-09-14	435	436	435	435	23,000	435
1992-09-11	439	439	430	430	89,000	430
1992-09-10	420	445	420	430	93,000	430
1992-09-09	415	420	410	415	96,000	415
1992-09-08	420	425	415	415	50,000	415
1992-09-07	425	425	410	420	45,000	420
1992-09-04	425	425	410	413	56,000	413
1992-09-03	415	420	400	415	24,000	415
1992-09-02	400	415	400	410	39,000	410
1992-09-01	430	433	415	415	66,000	415
1992-08-31	444	444	421	421	90,000	421
1992-08-28	410	444	410	439	125,000	439
1992-08-27	376	400	376	400	38,000	400
1992-08-26	380	398	375	375	103,000	375
1992-08-25	400	400	375	378	51,000	378
1992-08-24	395	400	395	400	47,000	400
1992-08-21	351	380	350	380	69,000	380
1992-08-20	335	360	330	359	41,000	359
1992-08-19	340	340	325	330	30,000	330
1992-08-18	354	355	340	340	10,000	340
1992-08-17	351	365	350	355	31,000	355
1992-08-13	311	329	311	329	46,000	329
1992-08-12	315	320	310	319	36,000	319
1992-08-07	397	397	397	397	3,000	397
1992-08-06	405	405	389	400	36,000	400
1992-08-05	396	408	393	400	23,000	400
1992-08-04	390	400	390	400	10,000	400
1992-08-03	410	410	390	390	16,000	390
1992-07-31	403	403	393	399	19,000	399
1992-07-30	405	405	390	393	24,000	393
1992-07-29	411	415	395	395	68,000	395
1992-07-28	409	415	404	410	25,000	410
1992-07-27	431	431	410	410	28,000	410
1992-07-24	411	420	411	415	28,000	415
1992-07-23	395	410	390	401	45,000	401
1992-07-22	405	408	398	400	70,000	400
1992-07-21	409	410	401	407	19,000	407
1992-07-20	420	420	404	410	27,000	410
1992-07-17	445	445	416	420	26,000	420
1992-07-16	440	445	440	445	25,000	445
1992-07-15	449	450	440	449	32,000	449
1992-07-14	450	450	440	445	16,000	445
1992-07-13	444	449	440	448	29,000	448
1992-07-10	460	460	441	441	14,000	441
1992-07-09	449	450	449	450	13,000	450
1992-07-08	442	443	439	439	37,000	439
1992-07-07	460	460	440	441	23,000	441
1992-07-06	480	480	465	465	15,000	465
1992-07-03	485	485	470	479	31,000	479
1992-07-02	449	480	448	480	56,000	480
1992-07-01	449	449	442	449	14,000	449
1992-06-30	441	457	441	450	22,000	450
1992-06-29	440	445	440	445	20,000	445
1992-06-26	450	450	440	440	36,000	440
1992-06-25	441	452	440	450	25,000	450
1992-06-24	451	451	442	442	32,000	442
1992-06-23	441	451	441	450	35,000	450
1992-06-22	461	461	445	445	61,000	445
1992-06-19	446	465	446	451	21,000	451
1992-06-18	455	455	440	445	56,000	445
1992-06-17	466	470	455	461	72,000	461
1992-06-16	477	482	467	470	57,000	470
1992-06-15	510	510	480	482	67,000	482
1992-06-12	511	517	500	510	179,000	510
1992-06-11	510	525	508	511	247,000	511
1992-06-10	500	510	490	508	243,000	508
1992-06-09	480	498	480	495	128,000	495
1992-06-08	471	471	461	468	51,000	468
1992-06-05	450	460	450	460	44,000	460
1992-06-04	470	470	451	451	27,000	451
1992-06-03	479	484	470	475	53,000	475
1992-06-02	484	484	472	478	66,000	478
1992-06-01	485	494	479	479	99,000	479
1992-05-29	499	500	472	483	194,000	483
1992-05-28	480	515	480	495	559,000	495
1992-05-27	469	470	455	470	291,000	470
1992-05-26	439	455	439	454	101,000	454
1992-05-25	424	425	421	425	64,000	425
1992-05-22	439	439	420	425	52,000	425
1992-05-21	431	439	426	439	24,000	439
1992-05-20	426	435	425	425	59,000	425
1992-05-19	421	426	421	426	18,000	426
1992-05-18	407	410	407	410	4,000	410
1992-05-15	422	422	406	406	34,000	406
1992-05-14	436	440	418	418	61,000	418
1992-05-13	440	447	435	435	33,000	435
1992-05-12	434	438	430	438	76,000	438
1992-05-11	418	431	418	429	69,000	429
1992-05-08	406	422	405	418	91,000	418
1992-05-07	414	425	410	420	75,000	420
1992-05-06	408	411	405	410	63,000	410
1992-05-01	405	415	404	405	26,000	405
1992-04-30	402	409	402	404	46,000	404
1992-04-28	411	412	407	407	51,000	407
1992-04-27	412	416	411	411	31,000	411
1992-04-24	400	411	400	411	32,000	411
1992-04-23	395	401	391	391	44,000	391
1992-04-22	400	400	390	390	36,000	390
1992-04-21	409	409	409	409	40,000	409
1992-04-16	490	490	490	490	280,000	490
1992-04-14	355	365	355	365	75,000	365
1992-04-13	368	368	365	365	42,000	365
1992-04-10	321	323	321	323	5,000	323
1992-04-09	311	322	311	321	35,000	321
1992-04-08	321	330	310	310	66,000	310
1992-04-07	355	355	325	325	121,000	325
1992-04-06	360	360	350	356	42,000	356
1992-04-03	378	379	350	355	53,000	355
1992-04-02	392	396	378	383	66,000	383
1992-04-01	400	410	390	390	97,000	390
1992-03-31	415	415	401	401	36,000	401
1992-03-30	415	415	407	407	28,000	407
1992-03-27	419	420	411	415	31,000	415
1992-03-26	411	420	410	419	19,000	419
1992-03-25	390	406	390	405	99,000	405
1992-03-24	434	435	400	400	62,000	400
1992-03-23	440	445	432	435	40,000	435
1992-03-19	411	440	411	440	31,000	440
1992-03-18	420	420	405	410	31,000	410
1992-03-17	445	445	426	431	45,000	431
1992-03-16	460	460	440	440	37,000	440
1992-03-13	454	460	454	459	52,000	459
1992-03-12	450	460	450	459	41,000	459
1992-03-11	453	456	445	453	43,000	453
1992-03-10	480	480	456	456	34,000	456
1992-03-09	488	488	485	485	35,000	485
1992-03-06	489	489	487	488	29,000	488
1992-03-05	495	495	490	490	45,000	490
1992-03-04	496	510	495	495	15,000	495
1992-03-03	500	500	495	495	35,000	495
1992-03-02	499	505	498	505	17,000	505
1992-02-28	502	502	500	500	14,000	500
1992-02-27	516	517	495	495	39,000	495
1992-02-26	504	510	503	508	26,000	508
1992-02-25	502	502	500	502	55,000	502
1992-02-24	502	506	502	502	13,000	502
1992-02-21	510	510	502	502	6,000	502
1992-02-20	505	505	494	500	24,000	500
1992-02-19	491	505	490	505	24,000	505
1992-02-18	511	512	491	491	28,000	491
1992-02-17	503	510	500	510	21,000	510
1992-02-14	520	521	501	503	64,000	503
1992-02-13	501	524	501	524	18,000	524
1992-02-12	511	511	501	501	34,000	501
1992-02-10	522	525	502	513	32,000	513
1992-02-07	510	520	508	520	81,000	520
1992-02-06	510	510	502	510	68,000	510
1992-02-05	515	515	503	511	23,000	511
1992-02-04	520	520	512	515	14,000	515
1992-02-03	529	530	510	510	28,000	510
1992-01-31	495	534	495	519	68,000	519
1992-01-30	490	500	490	490	64,000	490
1992-01-29	491	496	490	491	54,000	491
1992-01-28	500	500	490	490	18,000	490
1992-01-27	495	510	495	495	32,000	495
1992-01-24	511	511	500	500	25,000	500
1992-01-23	506	515	505	510	33,000	510
1992-01-22	481	500	481	500	50,000	500
1992-01-21	490	500	480	480	78,000	480
1992-01-20	520	520	490	490	14,000	490
1992-01-17	525	528	510	519	37,000	519
1992-01-16	533	533	525	525	28,000	525
1992-01-14	529	530	521	525	41,000	525
1992-01-13	535	535	530	530	34,000	530
1992-01-10	545	545	535	535	25,000	535
1992-01-09	544	544	535	535	13,000	535
1992-01-08	541	550	541	546	39,000	546
1992-01-07	589	589	585	585	9,000	585
1992-01-06	575	590	575	588	17,000	588

分割・併合履歴：なし