4047 関東電化工業(株) の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-30 | 270 | 280 | 270 | 275 | 17,000 | 275 |
| 1997-12-29 | 280 | 280 | 270 | 280 | 13,000 | 280 |
| 1997-12-26 | 293 | 293 | 270 | 275 | 19,000 | 275 |
| 1997-12-25 | 260 | 279 | 259 | 278 | 66,000 | 278 |
| 1997-12-24 | 251 | 259 | 250 | 259 | 62,000 | 259 |
| 1997-12-22 | 280 | 285 | 270 | 271 | 62,000 | 271 |
| 1997-12-19 | 310 | 310 | 280 | 288 | 69,000 | 288 |
| 1997-12-18 | 320 | 327 | 310 | 310 | 55,000 | 310 |
| 1997-12-17 | 310 | 330 | 310 | 330 | 95,000 | 330 |
| 1997-12-16 | 340 | 340 | 328 | 328 | 29,000 | 328 |
| 1997-12-15 | 348 | 350 | 340 | 350 | 46,000 | 350 |
| 1997-12-12 | 368 | 368 | 348 | 348 | 85,000 | 348 |
| 1997-12-11 | 368 | 370 | 351 | 353 | 53,000 | 353 |
| 1997-12-10 | 390 | 390 | 370 | 370 | 44,000 | 370 |
| 1997-12-09 | 398 | 400 | 390 | 390 | 28,000 | 390 |
| 1997-12-08 | 401 | 409 | 398 | 398 | 27,000 | 398 |
| 1997-12-05 | 410 | 413 | 400 | 400 | 74,000 | 400 |
| 1997-12-04 | 415 | 419 | 411 | 412 | 47,000 | 412 |
| 1997-12-03 | 427 | 427 | 415 | 420 | 29,000 | 420 |
| 1997-12-02 | 420 | 421 | 415 | 416 | 52,000 | 416 |
| 1997-12-01 | 402 | 424 | 402 | 420 | 15,000 | 420 |
| 1997-11-28 | 405 | 410 | 401 | 401 | 61,000 | 401 |
| 1997-11-27 | 405 | 410 | 405 | 405 | 25,000 | 405 |
| 1997-11-26 | 410 | 422 | 410 | 420 | 60,000 | 420 |
| 1997-11-25 | 420 | 424 | 410 | 410 | 57,000 | 410 |
| 1997-11-21 | 420 | 430 | 420 | 430 | 47,000 | 430 |
| 1997-11-20 | 410 | 427 | 410 | 420 | 25,000 | 420 |
| 1997-11-19 | 430 | 430 | 410 | 410 | 32,000 | 410 |
| 1997-11-18 | 416 | 422 | 416 | 420 | 29,000 | 420 |
| 1997-11-17 | 405 | 420 | 404 | 415 | 47,000 | 415 |
| 1997-11-14 | 410 | 411 | 404 | 405 | 48,000 | 405 |
| 1997-11-13 | 406 | 410 | 401 | 409 | 57,000 | 409 |
| 1997-11-12 | 410 | 410 | 410 | 410 | 9,000 | 410 |
| 1997-11-11 | 407 | 410 | 407 | 410 | 11,000 | 410 |
| 1997-11-10 | 415 | 420 | 406 | 406 | 27,000 | 406 |
| 1997-11-07 | 431 | 431 | 420 | 425 | 57,000 | 425 |
| 1997-11-06 | 435 | 440 | 435 | 435 | 46,000 | 435 |
| 1997-11-05 | 450 | 450 | 435 | 435 | 29,000 | 435 |
| 1997-11-04 | 455 | 455 | 435 | 435 | 25,000 | 435 |
| 1997-10-31 | 440 | 450 | 435 | 446 | 34,000 | 446 |
| 1997-10-30 | 458 | 458 | 445 | 445 | 45,000 | 445 |
| 1997-10-29 | 450 | 450 | 441 | 448 | 32,000 | 448 |
| 1997-10-28 | 441 | 441 | 432 | 432 | 18,000 | 432 |
| 1997-10-27 | 450 | 460 | 450 | 459 | 38,000 | 459 |
| 1997-10-24 | 472 | 473 | 456 | 456 | 37,000 | 456 |
| 1997-10-23 | 484 | 486 | 475 | 475 | 28,000 | 475 |
| 1997-10-22 | 459 | 474 | 459 | 474 | 23,000 | 474 |
| 1997-10-21 | 451 | 460 | 451 | 455 | 12,000 | 455 |
| 1997-10-20 | 445 | 450 | 440 | 446 | 19,000 | 446 |
| 1997-10-17 | 437 | 438 | 435 | 437 | 39,000 | 437 |
| 1997-10-16 | 438 | 439 | 435 | 435 | 36,000 | 435 |
| 1997-10-15 | 436 | 436 | 435 | 436 | 18,000 | 436 |
| 1997-10-14 | 431 | 435 | 425 | 435 | 31,000 | 435 |
| 1997-10-13 | 432 | 432 | 430 | 430 | 17,000 | 430 |
| 1997-10-09 | 442 | 445 | 440 | 440 | 17,000 | 440 |
| 1997-10-08 | 455 | 455 | 440 | 440 | 12,000 | 440 |
| 1997-10-07 | 470 | 470 | 455 | 455 | 19,000 | 455 |
| 1997-10-06 | 446 | 467 | 446 | 465 | 22,000 | 465 |
| 1997-10-03 | 425 | 439 | 425 | 431 | 36,000 | 431 |
| 1997-10-02 | 431 | 431 | 420 | 425 | 79,000 | 425 |
| 1997-10-01 | 436 | 440 | 430 | 430 | 116,000 | 430 |
| 1997-09-30 | 485 | 495 | 455 | 456 | 79,000 | 456 |
| 1997-09-29 | 505 | 505 | 485 | 490 | 124,000 | 490 |
| 1997-09-26 | 529 | 535 | 520 | 525 | 95,000 | 525 |
| 1997-09-25 | 550 | 550 | 539 | 539 | 43,000 | 539 |
| 1997-09-24 | 530 | 545 | 526 | 545 | 137,000 | 545 |
| 1997-09-22 | 548 | 552 | 538 | 540 | 183,000 | 540 |
| 1997-09-19 | 547 | 552 | 546 | 552 | 89,000 | 552 |
| 1997-09-18 | 541 | 557 | 541 | 553 | 112,000 | 553 |
| 1997-09-17 | 555 | 560 | 541 | 546 | 55,000 | 546 |
| 1997-09-16 | 539 | 541 | 534 | 541 | 46,000 | 541 |
| 1997-09-12 | 544 | 544 | 537 | 539 | 60,000 | 539 |
| 1997-09-11 | 535 | 541 | 535 | 540 | 49,000 | 540 |
| 1997-09-10 | 535 | 550 | 535 | 549 | 36,000 | 549 |
| 1997-09-09 | 530 | 539 | 530 | 535 | 67,000 | 535 |
| 1997-09-08 | 531 | 540 | 531 | 540 | 28,000 | 540 |
| 1997-09-05 | 531 | 535 | 531 | 532 | 19,000 | 532 |
| 1997-09-04 | 525 | 529 | 525 | 529 | 40,000 | 529 |
| 1997-09-03 | 529 | 535 | 527 | 529 | 25,000 | 529 |
| 1997-09-02 | 523 | 530 | 522 | 525 | 48,000 | 525 |
| 1997-09-01 | 525 | 529 | 525 | 526 | 22,000 | 526 |
| 1997-08-29 | 525 | 530 | 523 | 530 | 62,000 | 530 |
| 1997-08-28 | 526 | 529 | 526 | 529 | 65,000 | 529 |
| 1997-08-27 | 525 | 526 | 525 | 526 | 12,000 | 526 |
| 1997-08-26 | 527 | 530 | 526 | 526 | 36,000 | 526 |
| 1997-08-25 | 531 | 535 | 528 | 530 | 68,000 | 530 |
| 1997-08-22 | 535 | 544 | 530 | 531 | 39,000 | 531 |
| 1997-08-21 | 510 | 529 | 510 | 525 | 41,000 | 525 |
| 1997-08-20 | 503 | 520 | 503 | 515 | 11,000 | 515 |
| 1997-08-19 | 502 | 509 | 500 | 502 | 29,000 | 502 |
| 1997-08-18 | 505 | 506 | 501 | 501 | 14,000 | 501 |
| 1997-08-15 | 510 | 520 | 508 | 510 | 49,000 | 510 |
| 1997-08-14 | 503 | 515 | 503 | 510 | 39,000 | 510 |
| 1997-08-13 | 503 | 504 | 503 | 503 | 14,000 | 503 |
| 1997-08-12 | 500 | 506 | 500 | 502 | 29,000 | 502 |
| 1997-08-11 | 500 | 510 | 499 | 499 | 45,000 | 499 |
| 1997-08-08 | 505 | 510 | 505 | 510 | 29,000 | 510 |
| 1997-08-07 | 523 | 523 | 520 | 520 | 49,000 | 520 |
| 1997-08-06 | 525 | 527 | 523 | 523 | 26,000 | 523 |
| 1997-08-05 | 525 | 530 | 524 | 525 | 35,000 | 525 |
| 1997-08-04 | 540 | 540 | 520 | 525 | 61,000 | 525 |
| 1997-08-01 | 550 | 555 | 530 | 530 | 55,000 | 530 |
| 1997-07-31 | 555 | 555 | 551 | 552 | 36,000 | 552 |
| 1997-07-30 | 560 | 565 | 555 | 555 | 52,000 | 555 |
| 1997-07-29 | 580 | 580 | 560 | 565 | 50,000 | 565 |
| 1997-07-28 | 600 | 600 | 580 | 580 | 25,000 | 580 |
| 1997-07-25 | 580 | 584 | 570 | 580 | 32,000 | 580 |
| 1997-07-24 | 580 | 580 | 570 | 578 | 21,000 | 578 |
| 1997-07-23 | 568 | 578 | 568 | 570 | 22,000 | 570 |
| 1997-07-22 | 582 | 582 | 569 | 578 | 42,000 | 578 |
| 1997-07-18 | 598 | 598 | 581 | 582 | 62,000 | 582 |
| 1997-07-17 | 563 | 583 | 560 | 574 | 79,000 | 574 |
| 1997-07-16 | 557 | 570 | 557 | 566 | 84,000 | 566 |
| 1997-07-15 | 556 | 560 | 556 | 557 | 14,000 | 557 |
| 1997-07-14 | 555 | 557 | 555 | 557 | 40,000 | 557 |
| 1997-07-11 | 551 | 553 | 551 | 552 | 19,000 | 552 |
| 1997-07-10 | 557 | 557 | 551 | 555 | 45,000 | 555 |
| 1997-07-09 | 566 | 566 | 557 | 557 | 28,000 | 557 |
| 1997-07-08 | 571 | 571 | 570 | 570 | 8,000 | 570 |
| 1997-07-07 | 585 | 585 | 570 | 579 | 37,000 | 579 |
| 1997-07-04 | 592 | 592 | 588 | 590 | 30,000 | 590 |
| 1997-07-03 | 600 | 610 | 592 | 592 | 63,000 | 592 |
| 1997-07-02 | 600 | 605 | 597 | 597 | 42,000 | 597 |
| 1997-07-01 | 596 | 610 | 595 | 600 | 45,000 | 600 |
| 1997-06-30 | 598 | 598 | 591 | 593 | 27,000 | 593 |
| 1997-06-27 | 589 | 595 | 588 | 589 | 59,000 | 589 |
| 1997-06-26 | 592 | 595 | 592 | 593 | 43,000 | 593 |
| 1997-06-25 | 589 | 595 | 589 | 592 | 40,000 | 592 |
| 1997-06-24 | 590 | 590 | 580 | 583 | 96,000 | 583 |
| 1997-06-23 | 594 | 595 | 590 | 592 | 20,000 | 592 |
| 1997-06-20 | 594 | 594 | 590 | 593 | 54,000 | 593 |
| 1997-06-19 | 600 | 602 | 590 | 590 | 136,000 | 590 |
| 1997-06-18 | 603 | 607 | 598 | 607 | 277,000 | 607 |
| 1997-06-17 | 615 | 615 | 606 | 613 | 187,000 | 613 |
| 1997-06-16 | 624 | 624 | 612 | 618 | 22,000 | 618 |
| 1997-06-13 | 617 | 629 | 616 | 625 | 96,000 | 625 |
| 1997-06-12 | 602 | 614 | 601 | 607 | 80,000 | 607 |
| 1997-06-11 | 613 | 620 | 610 | 610 | 58,000 | 610 |
| 1997-06-10 | 611 | 619 | 611 | 614 | 36,000 | 614 |
| 1997-06-09 | 627 | 627 | 614 | 625 | 74,000 | 625 |
| 1997-06-06 | 634 | 635 | 621 | 635 | 50,000 | 635 |
| 1997-06-05 | 645 | 648 | 631 | 640 | 212,000 | 640 |
| 1997-06-04 | 625 | 640 | 625 | 640 | 160,000 | 640 |
| 1997-06-03 | 613 | 625 | 611 | 625 | 68,000 | 625 |
| 1997-06-02 | 616 | 625 | 612 | 613 | 44,000 | 613 |
| 1997-05-30 | 617 | 626 | 611 | 625 | 82,000 | 625 |
| 1997-05-29 | 637 | 637 | 616 | 616 | 71,000 | 616 |
| 1997-05-28 | 614 | 629 | 607 | 629 | 79,000 | 629 |
| 1997-05-27 | 607 | 629 | 607 | 613 | 44,000 | 613 |
| 1997-05-26 | 616 | 616 | 610 | 611 | 44,000 | 611 |
| 1997-05-23 | 627 | 628 | 600 | 607 | 135,000 | 607 |
| 1997-05-22 | 631 | 631 | 620 | 623 | 104,000 | 623 |
| 1997-05-21 | 650 | 650 | 630 | 634 | 174,000 | 634 |
| 1997-05-20 | 647 | 659 | 644 | 647 | 385,000 | 647 |
| 1997-05-19 | 630 | 644 | 625 | 644 | 399,000 | 644 |
| 1997-05-16 | 608 | 619 | 607 | 619 | 115,000 | 619 |
| 1997-05-15 | 610 | 610 | 601 | 606 | 45,000 | 606 |
| 1997-05-14 | 616 | 617 | 602 | 610 | 62,000 | 610 |
| 1997-05-13 | 619 | 627 | 611 | 616 | 97,000 | 616 |
| 1997-05-12 | 591 | 630 | 590 | 630 | 62,000 | 630 |
| 1997-05-09 | 605 | 610 | 601 | 610 | 62,000 | 610 |
| 1997-05-08 | 612 | 617 | 590 | 602 | 136,000 | 602 |
| 1997-05-07 | 614 | 623 | 610 | 612 | 81,000 | 612 |
| 1997-05-06 | 622 | 629 | 616 | 624 | 128,000 | 624 |
| 1997-05-02 | 606 | 615 | 603 | 615 | 99,000 | 615 |
| 1997-05-01 | 614 | 620 | 610 | 610 | 119,000 | 610 |
| 1997-04-30 | 610 | 612 | 600 | 605 | 117,000 | 605 |
| 1997-04-28 | 592 | 600 | 590 | 600 | 46,000 | 600 |
| 1997-04-25 | 598 | 600 | 590 | 600 | 95,000 | 600 |
| 1997-04-24 | 607 | 607 | 595 | 595 | 91,000 | 595 |
| 1997-04-23 | 618 | 618 | 592 | 605 | 198,000 | 605 |
| 1997-04-22 | 580 | 615 | 579 | 608 | 303,000 | 608 |
| 1997-04-21 | 585 | 585 | 572 | 579 | 67,000 | 579 |
| 1997-04-18 | 569 | 579 | 555 | 575 | 136,000 | 575 |
| 1997-04-17 | 535 | 554 | 535 | 553 | 100,000 | 553 |
| 1997-04-16 | 522 | 535 | 522 | 535 | 78,000 | 535 |
| 1997-04-15 | 523 | 530 | 522 | 522 | 63,000 | 522 |
| 1997-04-14 | 520 | 525 | 520 | 522 | 34,000 | 522 |
| 1997-04-11 | 524 | 534 | 520 | 530 | 83,000 | 530 |
| 1997-04-10 | 531 | 535 | 520 | 521 | 89,000 | 521 |
| 1997-04-09 | 540 | 542 | 530 | 530 | 47,000 | 530 |
| 1997-04-08 | 546 | 553 | 540 | 540 | 35,000 | 540 |
| 1997-04-07 | 560 | 565 | 555 | 555 | 34,000 | 555 |
| 1997-04-04 | 556 | 569 | 555 | 569 | 72,000 | 569 |
| 1997-04-03 | 542 | 565 | 540 | 555 | 65,000 | 555 |
| 1997-04-02 | 533 | 542 | 531 | 535 | 29,000 | 535 |
| 1997-04-01 | 545 | 545 | 530 | 531 | 39,000 | 531 |
| 1997-03-31 | 560 | 570 | 545 | 545 | 22,000 | 545 |
| 1997-03-28 | 530 | 561 | 530 | 560 | 38,000 | 560 |
| 1997-03-27 | 564 | 564 | 540 | 540 | 66,000 | 540 |
| 1997-03-26 | 564 | 564 | 557 | 560 | 72,000 | 560 |
| 1997-03-25 | 578 | 578 | 550 | 550 | 57,000 | 550 |
| 1997-03-24 | 585 | 585 | 570 | 570 | 59,000 | 570 |
| 1997-03-21 | 550 | 565 | 545 | 565 | 43,000 | 565 |
| 1997-03-19 | 540 | 545 | 540 | 540 | 40,000 | 540 |
| 1997-03-18 | 535 | 544 | 530 | 542 | 35,000 | 542 |
| 1997-03-17 | 526 | 530 | 526 | 530 | 21,000 | 530 |
| 1997-03-14 | 515 | 522 | 515 | 522 | 27,000 | 522 |
| 1997-03-13 | 530 | 533 | 520 | 520 | 59,000 | 520 |
| 1997-03-12 | 520 | 530 | 520 | 530 | 102,000 | 530 |
| 1997-03-11 | 545 | 550 | 530 | 530 | 91,000 | 530 |
| 1997-03-10 | 550 | 550 | 540 | 545 | 68,000 | 545 |
| 1997-03-07 | 546 | 553 | 543 | 548 | 55,000 | 548 |
| 1997-03-06 | 546 | 558 | 546 | 547 | 55,000 | 547 |
| 1997-03-05 | 542 | 551 | 540 | 550 | 50,000 | 550 |
| 1997-03-04 | 540 | 545 | 540 | 542 | 28,000 | 542 |
| 1997-03-03 | 544 | 545 | 540 | 545 | 68,000 | 545 |
| 1997-02-28 | 560 | 565 | 545 | 545 | 93,000 | 545 |
| 1997-02-27 | 565 | 565 | 560 | 560 | 39,000 | 560 |
| 1997-02-26 | 575 | 576 | 566 | 570 | 101,000 | 570 |
| 1997-02-25 | 580 | 580 | 568 | 575 | 25,000 | 575 |
| 1997-02-24 | 583 | 583 | 569 | 573 | 66,000 | 573 |
| 1997-02-21 | 584 | 585 | 575 | 575 | 68,000 | 575 |
| 1997-02-20 | 579 | 589 | 579 | 586 | 115,000 | 586 |
| 1997-02-19 | 560 | 575 | 560 | 575 | 61,000 | 575 |
| 1997-02-18 | 555 | 569 | 555 | 569 | 83,000 | 569 |
| 1997-02-17 | 556 | 563 | 555 | 555 | 50,000 | 555 |
| 1997-02-14 | 552 | 563 | 550 | 557 | 599,000 | 557 |
| 1997-02-13 | 550 | 569 | 550 | 563 | 84,000 | 563 |
| 1997-02-12 | 543 | 545 | 543 | 545 | 27,000 | 545 |
| 1997-02-10 | 541 | 543 | 541 | 543 | 96,000 | 543 |
| 1997-02-07 | 542 | 543 | 541 | 542 | 27,000 | 542 |
| 1997-02-06 | 544 | 550 | 540 | 541 | 46,000 | 541 |
| 1997-02-05 | 545 | 547 | 541 | 543 | 50,000 | 543 |
| 1997-02-04 | 543 | 548 | 540 | 547 | 26,000 | 547 |
| 1997-02-03 | 550 | 550 | 542 | 542 | 17,000 | 542 |
| 1997-01-31 | 522 | 547 | 522 | 540 | 26,000 | 540 |
| 1997-01-30 | 531 | 531 | 526 | 526 | 17,000 | 526 |
| 1997-01-29 | 529 | 530 | 525 | 526 | 47,000 | 526 |
| 1997-01-28 | 529 | 530 | 520 | 530 | 59,000 | 530 |
| 1997-01-27 | 537 | 537 | 530 | 530 | 27,000 | 530 |
| 1997-01-24 | 535 | 537 | 530 | 537 | 38,000 | 537 |
| 1997-01-23 | 540 | 540 | 535 | 535 | 45,000 | 535 |
| 1997-01-22 | 524 | 530 | 520 | 530 | 75,000 | 530 |
| 1997-01-21 | 530 | 530 | 521 | 525 | 50,000 | 525 |
| 1997-01-20 | 534 | 535 | 520 | 524 | 33,000 | 524 |
| 1997-01-17 | 540 | 540 | 530 | 538 | 90,000 | 538 |
| 1997-01-16 | 515 | 519 | 510 | 510 | 22,000 | 510 |
| 1997-01-14 | 490 | 500 | 490 | 500 | 28,000 | 500 |
| 1997-01-13 | 470 | 500 | 469 | 500 | 54,000 | 500 |
| 1997-01-10 | 471 | 486 | 470 | 470 | 197,000 | 470 |
| 1997-01-09 | 501 | 502 | 471 | 471 | 122,000 | 471 |
| 1997-01-08 | 505 | 509 | 502 | 502 | 75,000 | 502 |
| 1997-01-07 | 507 | 510 | 505 | 505 | 30,000 | 505 |
| 1997-01-06 | 515 | 515 | 505 | 505 | 21,000 | 505 |
分割・併合履歴 ： なし
