4047 関東電化工業(株) の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-30 | 501 | 525 | 501 | 505 | 31,000 | 505 |
| 1996-12-27 | 512 | 512 | 501 | 501 | 92,000 | 501 |
| 1996-12-26 | 510 | 510 | 500 | 502 | 66,000 | 502 |
| 1996-12-25 | 508 | 516 | 502 | 512 | 59,000 | 512 |
| 1996-12-24 | 517 | 517 | 500 | 500 | 54,000 | 500 |
| 1996-12-20 | 520 | 524 | 511 | 517 | 80,000 | 517 |
| 1996-12-19 | 521 | 530 | 519 | 519 | 108,000 | 519 |
| 1996-12-18 | 555 | 555 | 540 | 540 | 117,000 | 540 |
| 1996-12-17 | 561 | 561 | 554 | 554 | 53,000 | 554 |
| 1996-12-16 | 552 | 557 | 552 | 557 | 53,000 | 557 |
| 1996-12-13 | 551 | 561 | 551 | 561 | 59,000 | 561 |
| 1996-12-12 | 560 | 561 | 556 | 556 | 42,000 | 556 |
| 1996-12-11 | 565 | 571 | 560 | 561 | 43,000 | 561 |
| 1996-12-10 | 570 | 586 | 565 | 575 | 39,000 | 575 |
| 1996-12-09 | 565 | 571 | 560 | 570 | 77,000 | 570 |
| 1996-12-06 | 565 | 575 | 555 | 555 | 78,000 | 555 |
| 1996-12-05 | 560 | 575 | 560 | 575 | 86,000 | 575 |
| 1996-12-04 | 555 | 565 | 555 | 560 | 48,000 | 560 |
| 1996-12-03 | 560 | 570 | 560 | 565 | 32,000 | 565 |
| 1996-12-02 | 558 | 570 | 558 | 565 | 45,000 | 565 |
| 1996-11-29 | 561 | 575 | 558 | 565 | 102,000 | 565 |
| 1996-11-28 | 581 | 581 | 565 | 575 | 135,000 | 575 |
| 1996-11-27 | 598 | 598 | 583 | 583 | 92,000 | 583 |
| 1996-11-26 | 600 | 603 | 600 | 600 | 40,000 | 600 |
| 1996-11-25 | 600 | 608 | 600 | 601 | 36,000 | 601 |
| 1996-11-22 | 618 | 618 | 603 | 609 | 145,000 | 609 |
| 1996-11-21 | 623 | 624 | 618 | 618 | 89,000 | 618 |
| 1996-11-20 | 620 | 626 | 620 | 622 | 49,000 | 622 |
| 1996-11-19 | 620 | 620 | 620 | 620 | 45,000 | 620 |
| 1996-11-18 | 625 | 625 | 620 | 620 | 85,000 | 620 |
| 1996-11-15 | 627 | 630 | 620 | 620 | 80,000 | 620 |
| 1996-11-14 | 635 | 635 | 621 | 627 | 15,000 | 627 |
| 1996-11-13 | 625 | 640 | 620 | 640 | 44,000 | 640 |
| 1996-11-12 | 630 | 630 | 620 | 625 | 22,000 | 625 |
| 1996-11-11 | 617 | 628 | 617 | 628 | 61,000 | 628 |
| 1996-11-08 | 616 | 620 | 615 | 616 | 76,000 | 616 |
| 1996-11-07 | 631 | 631 | 615 | 615 | 47,000 | 615 |
| 1996-11-06 | 620 | 630 | 616 | 621 | 29,000 | 621 |
| 1996-11-05 | 616 | 620 | 616 | 617 | 43,000 | 617 |
| 1996-11-01 | 624 | 624 | 616 | 620 | 41,000 | 620 |
| 1996-10-31 | 625 | 630 | 620 | 623 | 50,000 | 623 |
| 1996-10-30 | 630 | 631 | 618 | 625 | 68,000 | 625 |
| 1996-10-29 | 620 | 626 | 615 | 617 | 31,000 | 617 |
| 1996-10-28 | 615 | 625 | 615 | 620 | 34,000 | 620 |
| 1996-10-25 | 613 | 621 | 613 | 620 | 74,000 | 620 |
| 1996-10-24 | 616 | 624 | 615 | 615 | 61,000 | 615 |
| 1996-10-23 | 622 | 622 | 601 | 615 | 100,000 | 615 |
| 1996-10-22 | 630 | 631 | 621 | 625 | 63,000 | 625 |
| 1996-10-21 | 649 | 650 | 639 | 640 | 29,000 | 640 |
| 1996-10-18 | 640 | 648 | 637 | 643 | 74,000 | 643 |
| 1996-10-17 | 630 | 640 | 626 | 637 | 278,000 | 637 |
| 1996-10-16 | 639 | 639 | 625 | 625 | 172,000 | 625 |
| 1996-10-15 | 627 | 635 | 627 | 634 | 74,000 | 634 |
| 1996-10-14 | 621 | 627 | 621 | 627 | 51,000 | 627 |
| 1996-10-11 | 624 | 629 | 621 | 625 | 59,000 | 625 |
| 1996-10-09 | 642 | 647 | 634 | 634 | 50,000 | 634 |
| 1996-10-08 | 649 | 650 | 646 | 647 | 32,000 | 647 |
| 1996-10-07 | 650 | 655 | 646 | 650 | 51,000 | 650 |
| 1996-10-04 | 651 | 661 | 650 | 650 | 121,000 | 650 |
| 1996-10-03 | 667 | 669 | 650 | 651 | 82,000 | 651 |
| 1996-10-02 | 672 | 675 | 660 | 661 | 133,000 | 661 |
| 1996-10-01 | 676 | 683 | 672 | 679 | 73,000 | 679 |
| 1996-09-30 | 689 | 689 | 683 | 683 | 65,000 | 683 |
| 1996-09-27 | 699 | 699 | 682 | 690 | 231,000 | 690 |
| 1996-09-26 | 681 | 699 | 680 | 689 | 99,000 | 689 |
| 1996-09-25 | 685 | 685 | 671 | 671 | 56,000 | 671 |
| 1996-09-24 | 669 | 670 | 660 | 665 | 114,000 | 665 |
| 1996-09-20 | 685 | 685 | 670 | 670 | 61,000 | 670 |
| 1996-09-19 | 690 | 690 | 675 | 675 | 55,000 | 675 |
| 1996-09-18 | 700 | 700 | 685 | 686 | 136,000 | 686 |
| 1996-09-17 | 692 | 700 | 687 | 699 | 276,000 | 699 |
| 1996-09-13 | 684 | 690 | 680 | 682 | 98,000 | 682 |
| 1996-09-12 | 707 | 714 | 684 | 690 | 744,000 | 690 |
| 1996-09-11 | 675 | 706 | 670 | 702 | 726,000 | 702 |
| 1996-09-10 | 650 | 684 | 645 | 665 | 263,000 | 665 |
| 1996-09-09 | 651 | 655 | 640 | 640 | 96,000 | 640 |
| 1996-09-06 | 672 | 672 | 655 | 661 | 110,000 | 661 |
| 1996-09-05 | 665 | 677 | 665 | 670 | 135,000 | 670 |
| 1996-09-04 | 684 | 684 | 661 | 663 | 94,000 | 663 |
| 1996-09-03 | 663 | 690 | 660 | 685 | 288,000 | 685 |
| 1996-09-02 | 695 | 695 | 669 | 673 | 180,000 | 673 |
| 1996-08-30 | 651 | 711 | 651 | 698 | 593,000 | 698 |
| 1996-08-29 | 660 | 660 | 650 | 650 | 26,000 | 650 |
| 1996-08-28 | 671 | 675 | 660 | 660 | 71,000 | 660 |
| 1996-08-27 | 677 | 677 | 672 | 675 | 35,000 | 675 |
| 1996-08-26 | 684 | 685 | 673 | 675 | 99,000 | 675 |
| 1996-08-23 | 668 | 685 | 668 | 685 | 176,000 | 685 |
| 1996-08-22 | 673 | 673 | 651 | 665 | 78,000 | 665 |
| 1996-08-21 | 650 | 673 | 650 | 673 | 64,000 | 673 |
| 1996-08-20 | 644 | 655 | 631 | 655 | 40,000 | 655 |
| 1996-08-19 | 629 | 640 | 629 | 631 | 41,000 | 631 |
| 1996-08-16 | 640 | 640 | 630 | 630 | 9,000 | 630 |
| 1996-08-15 | 637 | 645 | 630 | 630 | 23,000 | 630 |
| 1996-08-14 | 605 | 640 | 605 | 635 | 25,000 | 635 |
| 1996-08-13 | 603 | 610 | 591 | 605 | 56,000 | 605 |
| 1996-08-12 | 620 | 620 | 591 | 591 | 68,000 | 591 |
| 1996-08-09 | 649 | 649 | 620 | 620 | 41,000 | 620 |
| 1996-08-08 | 636 | 636 | 630 | 630 | 19,000 | 630 |
| 1996-08-07 | 636 | 638 | 630 | 635 | 58,000 | 635 |
| 1996-08-06 | 650 | 650 | 630 | 635 | 56,000 | 635 |
| 1996-08-05 | 635 | 659 | 635 | 649 | 25,000 | 649 |
| 1996-08-02 | 651 | 651 | 640 | 640 | 31,000 | 640 |
| 1996-08-01 | 638 | 644 | 620 | 641 | 61,000 | 641 |
| 1996-07-31 | 640 | 642 | 630 | 640 | 123,000 | 640 |
| 1996-07-30 | 650 | 650 | 640 | 640 | 49,000 | 640 |
| 1996-07-29 | 658 | 674 | 650 | 650 | 28,000 | 650 |
| 1996-07-26 | 675 | 675 | 670 | 675 | 62,000 | 675 |
| 1996-07-25 | 665 | 665 | 655 | 655 | 62,000 | 655 |
| 1996-07-24 | 672 | 672 | 660 | 661 | 63,000 | 661 |
| 1996-07-23 | 670 | 670 | 667 | 669 | 42,000 | 669 |
| 1996-07-22 | 690 | 700 | 676 | 677 | 66,000 | 677 |
| 1996-07-19 | 685 | 704 | 683 | 704 | 129,000 | 704 |
| 1996-07-18 | 685 | 685 | 680 | 685 | 71,000 | 685 |
| 1996-07-17 | 693 | 693 | 680 | 683 | 59,000 | 683 |
| 1996-07-16 | 667 | 685 | 665 | 683 | 45,000 | 683 |
| 1996-07-15 | 695 | 695 | 680 | 680 | 19,000 | 680 |
| 1996-07-12 | 695 | 699 | 681 | 699 | 69,000 | 699 |
| 1996-07-11 | 671 | 690 | 671 | 690 | 50,000 | 690 |
| 1996-07-10 | 676 | 682 | 668 | 668 | 109,000 | 668 |
| 1996-07-09 | 670 | 673 | 665 | 666 | 178,000 | 666 |
| 1996-07-08 | 670 | 677 | 670 | 675 | 72,000 | 675 |
| 1996-07-05 | 690 | 691 | 685 | 690 | 98,000 | 690 |
| 1996-07-04 | 705 | 705 | 690 | 693 | 35,000 | 693 |
| 1996-07-03 | 697 | 707 | 695 | 696 | 58,000 | 696 |
| 1996-07-02 | 709 | 710 | 696 | 696 | 55,000 | 696 |
| 1996-07-01 | 685 | 710 | 685 | 710 | 71,000 | 710 |
| 1996-06-28 | 699 | 700 | 680 | 685 | 114,000 | 685 |
| 1996-06-27 | 703 | 706 | 695 | 700 | 97,000 | 700 |
| 1996-06-26 | 715 | 720 | 703 | 703 | 168,000 | 703 |
| 1996-06-25 | 719 | 724 | 717 | 720 | 141,000 | 720 |
| 1996-06-24 | 724 | 729 | 715 | 723 | 322,000 | 723 |
| 1996-06-21 | 727 | 727 | 712 | 724 | 291,000 | 724 |
| 1996-06-20 | 715 | 732 | 711 | 727 | 610,000 | 727 |
| 1996-06-19 | 720 | 720 | 708 | 711 | 379,000 | 711 |
| 1996-06-18 | 696 | 721 | 695 | 720 | 529,000 | 720 |
| 1996-06-17 | 675 | 695 | 675 | 695 | 51,000 | 695 |
| 1996-06-14 | 675 | 698 | 675 | 685 | 118,000 | 685 |
| 1996-06-13 | 670 | 684 | 670 | 674 | 87,000 | 674 |
| 1996-06-12 | 651 | 660 | 650 | 651 | 54,000 | 651 |
| 1996-06-11 | 665 | 665 | 650 | 650 | 30,000 | 650 |
| 1996-06-10 | 650 | 651 | 649 | 650 | 52,000 | 650 |
| 1996-06-07 | 664 | 674 | 650 | 665 | 90,000 | 665 |
| 1996-06-06 | 670 | 674 | 665 | 674 | 71,000 | 674 |
| 1996-06-05 | 673 | 674 | 662 | 669 | 58,000 | 669 |
| 1996-06-04 | 662 | 670 | 650 | 670 | 166,000 | 670 |
| 1996-06-03 | 671 | 673 | 625 | 642 | 173,000 | 642 |
| 1996-05-31 | 665 | 680 | 664 | 666 | 136,000 | 666 |
| 1996-05-30 | 670 | 670 | 663 | 663 | 118,000 | 663 |
| 1996-05-29 | 675 | 675 | 660 | 670 | 166,000 | 670 |
| 1996-05-28 | 675 | 685 | 675 | 680 | 59,000 | 680 |
| 1996-05-27 | 695 | 695 | 670 | 674 | 153,000 | 674 |
| 1996-05-24 | 700 | 703 | 691 | 691 | 385,000 | 691 |
| 1996-05-23 | 733 | 737 | 702 | 706 | 870,000 | 706 |
| 1996-05-22 | 692 | 725 | 691 | 723 | 569,000 | 723 |
| 1996-05-21 | 685 | 700 | 685 | 699 | 74,000 | 699 |
| 1996-05-20 | 694 | 700 | 690 | 690 | 85,000 | 690 |
| 1996-05-17 | 705 | 705 | 684 | 684 | 32,000 | 684 |
| 1996-05-16 | 697 | 710 | 695 | 696 | 100,000 | 696 |
| 1996-05-15 | 690 | 696 | 681 | 696 | 88,000 | 696 |
| 1996-05-14 | 681 | 690 | 680 | 680 | 45,000 | 680 |
| 1996-05-13 | 690 | 690 | 681 | 681 | 48,000 | 681 |
| 1996-05-10 | 681 | 700 | 681 | 690 | 61,000 | 690 |
| 1996-05-09 | 700 | 700 | 680 | 680 | 63,000 | 680 |
| 1996-05-08 | 680 | 703 | 675 | 701 | 91,000 | 701 |
| 1996-05-07 | 706 | 706 | 682 | 685 | 72,000 | 685 |
| 1996-05-02 | 701 | 710 | 700 | 701 | 155,000 | 701 |
| 1996-05-01 | 709 | 717 | 705 | 706 | 120,000 | 706 |
| 1996-04-30 | 705 | 714 | 702 | 708 | 101,000 | 708 |
| 1996-04-26 | 723 | 730 | 702 | 702 | 185,000 | 702 |
| 1996-04-25 | 728 | 728 | 718 | 725 | 288,000 | 725 |
| 1996-04-24 | 730 | 738 | 719 | 720 | 371,000 | 720 |
| 1996-04-23 | 726 | 735 | 723 | 728 | 576,000 | 728 |
| 1996-04-22 | 728 | 729 | 717 | 724 | 286,000 | 724 |
| 1996-04-19 | 710 | 720 | 709 | 719 | 400,000 | 719 |
| 1996-04-18 | 699 | 715 | 690 | 709 | 97,000 | 709 |
| 1996-04-17 | 718 | 718 | 700 | 702 | 189,000 | 702 |
| 1996-04-16 | 730 | 730 | 712 | 715 | 671,000 | 715 |
| 1996-04-15 | 691 | 711 | 691 | 700 | 324,000 | 700 |
| 1996-04-12 | 685 | 692 | 685 | 685 | 92,000 | 685 |
| 1996-04-11 | 698 | 698 | 685 | 685 | 110,000 | 685 |
| 1996-04-10 | 675 | 705 | 674 | 695 | 353,000 | 695 |
| 1996-04-09 | 665 | 670 | 660 | 665 | 102,000 | 665 |
| 1996-04-08 | 670 | 670 | 665 | 669 | 52,000 | 669 |
| 1996-04-05 | 664 | 675 | 663 | 675 | 63,000 | 675 |
| 1996-04-04 | 659 | 664 | 650 | 664 | 122,000 | 664 |
| 1996-04-03 | 664 | 668 | 649 | 652 | 197,000 | 652 |
| 1996-04-02 | 670 | 670 | 645 | 649 | 115,000 | 649 |
| 1996-04-01 | 670 | 675 | 660 | 660 | 133,000 | 660 |
| 1996-03-29 | 675 | 676 | 665 | 665 | 73,000 | 665 |
| 1996-03-28 | 685 | 685 | 675 | 675 | 105,000 | 675 |
| 1996-03-27 | 664 | 685 | 660 | 666 | 119,000 | 666 |
| 1996-03-26 | 641 | 665 | 641 | 655 | 73,000 | 655 |
| 1996-03-25 | 655 | 655 | 640 | 650 | 65,000 | 650 |
| 1996-03-22 | 634 | 640 | 630 | 636 | 42,000 | 636 |
| 1996-03-21 | 636 | 640 | 631 | 636 | 54,000 | 636 |
| 1996-03-19 | 636 | 636 | 629 | 636 | 49,000 | 636 |
| 1996-03-18 | 633 | 635 | 628 | 628 | 38,000 | 628 |
| 1996-03-15 | 625 | 650 | 625 | 633 | 38,000 | 633 |
| 1996-03-14 | 611 | 625 | 611 | 625 | 36,000 | 625 |
| 1996-03-13 | 626 | 630 | 610 | 610 | 44,000 | 610 |
| 1996-03-12 | 631 | 631 | 622 | 630 | 55,000 | 630 |
| 1996-03-11 | 629 | 629 | 622 | 629 | 36,000 | 629 |
| 1996-03-08 | 631 | 644 | 631 | 644 | 70,000 | 644 |
| 1996-03-07 | 645 | 660 | 635 | 635 | 87,000 | 635 |
| 1996-03-06 | 634 | 650 | 634 | 645 | 77,000 | 645 |
| 1996-03-05 | 645 | 645 | 636 | 639 | 48,000 | 639 |
| 1996-03-04 | 620 | 655 | 620 | 655 | 56,000 | 655 |
| 1996-03-01 | 615 | 620 | 610 | 620 | 69,000 | 620 |
| 1996-02-29 | 621 | 623 | 620 | 621 | 44,000 | 621 |
| 1996-02-28 | 627 | 631 | 626 | 627 | 41,000 | 627 |
| 1996-02-27 | 635 | 638 | 625 | 638 | 50,000 | 638 |
| 1996-02-26 | 632 | 642 | 630 | 635 | 18,000 | 635 |
| 1996-02-23 | 632 | 642 | 632 | 640 | 47,000 | 640 |
| 1996-02-22 | 624 | 635 | 624 | 630 | 63,000 | 630 |
| 1996-02-21 | 638 | 638 | 622 | 633 | 66,000 | 633 |
| 1996-02-20 | 646 | 646 | 634 | 639 | 68,000 | 639 |
| 1996-02-19 | 650 | 654 | 645 | 648 | 53,000 | 648 |
| 1996-02-16 | 661 | 661 | 633 | 644 | 95,000 | 644 |
| 1996-02-15 | 675 | 677 | 661 | 667 | 71,000 | 667 |
| 1996-02-14 | 670 | 673 | 667 | 667 | 56,000 | 667 |
| 1996-02-13 | 680 | 680 | 670 | 673 | 36,000 | 673 |
| 1996-02-09 | 675 | 689 | 672 | 685 | 52,000 | 685 |
| 1996-02-08 | 680 | 699 | 680 | 685 | 80,000 | 685 |
| 1996-02-07 | 669 | 679 | 668 | 669 | 74,000 | 669 |
| 1996-02-06 | 680 | 680 | 671 | 679 | 54,000 | 679 |
| 1996-02-05 | 694 | 699 | 666 | 668 | 107,000 | 668 |
| 1996-02-02 | 691 | 700 | 689 | 695 | 151,000 | 695 |
| 1996-02-01 | 695 | 699 | 684 | 691 | 138,000 | 691 |
| 1996-01-31 | 690 | 700 | 690 | 694 | 444,000 | 694 |
| 1996-01-30 | 670 | 691 | 670 | 680 | 84,000 | 680 |
| 1996-01-29 | 675 | 676 | 666 | 666 | 68,000 | 666 |
| 1996-01-26 | 670 | 675 | 661 | 670 | 49,000 | 670 |
| 1996-01-25 | 670 | 680 | 670 | 670 | 49,000 | 670 |
| 1996-01-24 | 671 | 671 | 660 | 661 | 71,000 | 661 |
| 1996-01-23 | 670 | 675 | 670 | 670 | 65,000 | 670 |
| 1996-01-22 | 675 | 680 | 671 | 671 | 59,000 | 671 |
| 1996-01-19 | 670 | 680 | 670 | 675 | 81,000 | 675 |
| 1996-01-18 | 698 | 701 | 658 | 669 | 146,000 | 669 |
| 1996-01-17 | 710 | 710 | 701 | 706 | 94,000 | 706 |
| 1996-01-16 | 705 | 714 | 700 | 703 | 84,000 | 703 |
| 1996-01-12 | 720 | 720 | 700 | 715 | 124,000 | 715 |
| 1996-01-11 | 720 | 724 | 710 | 720 | 133,000 | 720 |
| 1996-01-10 | 730 | 738 | 715 | 729 | 596,000 | 729 |
| 1996-01-09 | 730 | 747 | 720 | 728 | 1,223,000 | 728 |
| 1996-01-08 | 685 | 695 | 684 | 695 | 126,000 | 695 |
| 1996-01-05 | 676 | 690 | 675 | 685 | 66,000 | 685 |
| 1996-01-04 | 694 | 700 | 682 | 695 | 88,000 | 695 |
分割・併合履歴 ： なし
