4047 関東電化工業(株) の時系列データ [1998年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1998-12-30	281	290	281	288	10,000	288
1998-12-29	280	281	280	281	2,000	281
1998-12-28	290	290	280	280	12,000	280
1998-12-25	299	299	290	290	14,000	290
1998-12-24	280	284	280	284	10,000	284
1998-12-22	289	289	280	280	10,000	280
1998-12-21	291	292	283	283	19,000	283
1998-12-18	290	291	290	291	81,000	291
1998-12-17	290	290	290	290	41,000	290
1998-12-16	295	295	291	293	4,000	293
1998-12-15	300	301	300	300	10,000	300
1998-12-14	302	302	301	301	11,000	301
1998-12-11	301	302	301	301	41,000	301
1998-12-10	301	309	300	302	9,000	302
1998-12-09	308	308	303	304	18,000	304
1998-12-08	307	308	307	308	6,000	308
1998-12-07	306	306	305	306	9,000	306
1998-12-04	311	311	306	306	14,000	306
1998-12-03	325	325	310	310	32,000	310
1998-12-02	309	315	305	305	14,000	305
1998-12-01	315	315	309	309	8,000	309
1998-11-30	320	321	315	315	21,000	315
1998-11-27	325	329	320	320	31,000	320
1998-11-26	310	324	310	315	34,000	315
1998-11-25	325	325	320	320	45,000	320
1998-11-24	301	320	301	319	81,000	319
1998-11-20	298	300	298	300	26,000	300
1998-11-19	298	298	295	297	16,000	297
1998-11-18	290	295	290	295	23,000	295
1998-11-17	300	300	290	290	15,000	290
1998-11-16	290	295	290	295	10,000	295
1998-11-13	290	290	290	290	3,000	290
1998-11-12	295	295	290	290	26,000	290
1998-11-11	292	292	292	292	1,000	292
1998-11-10	295	295	290	292	7,000	292
1998-11-09	295	295	295	295	3,000	295
1998-11-06	300	300	295	295	11,000	295
1998-11-05	305	305	295	295	16,000	295
1998-11-04	294	300	294	300	4,000	300
1998-11-02	290	295	290	295	7,000	295
1998-10-30	295	295	290	290	5,000	290
1998-10-29	304	304	300	300	3,000	300
1998-10-28	291	306	291	306	19,000	306
1998-10-27	303	310	303	303	17,000	303
1998-10-26	301	303	300	303	21,000	303
1998-10-23	314	314	300	300	23,000	300
1998-10-22	300	310	300	300	40,000	300
1998-10-21	291	310	291	300	15,000	300
1998-10-20	291	291	291	291	17,000	291
1998-10-19	282	296	282	296	17,000	296
1998-10-16	299	300	281	281	14,000	281
1998-10-15	281	290	281	290	12,000	290
1998-10-14	285	286	285	285	17,000	285
1998-10-13	283	286	282	286	23,000	286
1998-10-12	281	310	280	281	26,000	281
1998-10-09	280	280	276	276	7,000	276
1998-10-08	300	300	281	281	7,000	281
1998-10-07	309	309	281	290	30,000	290
1998-10-06	280	290	275	275	22,000	275
1998-10-05	284	284	280	280	8,000	280
1998-10-02	276	280	270	280	50,000	280
1998-10-01	295	295	272	272	19,000	272
1998-09-30	305	305	291	295	22,000	295
1998-09-29	305	305	305	305	4,000	305
1998-09-28	306	310	306	310	5,000	310
1998-09-25	328	328	304	307	33,000	307
1998-09-24	320	320	319	320	23,000	320
1998-09-22	300	305	299	299	30,000	299
1998-09-21	310	310	301	301	28,000	301
1998-09-18	310	310	310	310	13,000	310
1998-09-17	310	310	305	310	19,000	310
1998-09-16	315	320	310	310	8,000	310
1998-09-14	320	325	320	320	8,000	320
1998-09-11	320	325	302	325	38,000	325
1998-09-10	311	315	301	311	22,000	311
1998-09-09	325	330	325	325	14,000	325
1998-09-08	326	327	325	325	13,000	325
1998-09-07	301	330	301	330	34,000	330
1998-09-04	310	311	309	310	16,000	310
1998-09-03	312	320	311	315	24,000	315
1998-09-02	321	329	315	315	15,000	315
1998-09-01	310	320	308	320	23,000	320
1998-08-31	310	335	310	320	25,000	320
1998-08-28	320	320	308	308	36,000	308
1998-08-27	326	326	325	325	16,000	325
1998-08-26	335	335	327	330	20,000	330
1998-08-25	350	350	338	338	16,000	338
1998-08-24	327	328	326	328	11,000	328
1998-08-21	337	349	337	349	4,000	349
1998-08-20	350	350	337	337	18,000	337
1998-08-19	332	332	332	332	6,000	332
1998-08-18	340	345	339	339	10,000	339
1998-08-17	333	333	321	321	22,000	321
1998-08-14	335	335	326	326	19,000	326
1998-08-13	335	335	326	335	17,000	335
1998-08-12	325	325	320	325	13,000	325
1998-08-11	335	335	323	325	15,000	325
1998-08-10	342	342	335	335	15,000	335
1998-08-07	352	352	342	342	17,000	342
1998-08-06	360	360	351	351	10,000	351
1998-08-05	355	355	350	352	31,000	352
1998-08-04	362	363	362	363	10,000	363
1998-08-03	363	370	363	363	9,000	363
1998-07-31	376	376	362	362	12,000	362
1998-07-30	371	377	370	377	6,000	377
1998-07-29	378	384	365	365	27,000	365
1998-07-28	370	380	370	380	8,000	380
1998-07-27	378	378	362	370	23,000	370
1998-07-24	379	385	379	380	28,000	380
1998-07-23	362	365	360	360	9,000	360
1998-07-22	361	361	360	360	7,000	360
1998-07-21	361	361	356	361	14,000	361
1998-07-17	379	379	354	361	39,000	361
1998-07-16	369	369	362	369	8,000	369
1998-07-15	363	369	361	369	23,000	369
1998-07-14	361	369	361	369	21,000	369
1998-07-13	341	361	341	361	6,000	361
1998-07-10	375	380	361	361	16,000	361
1998-07-09	390	395	380	380	6,000	380
1998-07-08	399	399	392	399	14,000	399
1998-07-07	391	400	388	400	92,000	400
1998-07-06	388	391	384	389	27,000	389
1998-07-03	385	385	380	384	20,000	384
1998-07-02	398	399	385	385	63,000	385
1998-07-01	384	395	384	393	77,000	393
1998-06-30	365	385	365	380	65,000	380
1998-06-29	355	362	355	362	10,000	362
1998-06-26	353	365	348	355	43,000	355
1998-06-25	355	355	355	355	11,000	355
1998-06-24	336	336	335	335	6,000	335
1998-06-23	345	345	335	335	17,000	335
1998-06-22	340	340	340	340	8,000	340
1998-06-19	340	343	340	343	10,000	343
1998-06-18	346	346	335	335	40,000	335
1998-06-17	324	335	324	329	12,000	329
1998-06-16	310	320	310	320	14,000	320
1998-06-15	322	322	315	315	12,000	315
1998-06-12	320	322	320	320	49,000	320
1998-06-11	329	329	321	325	15,000	325
1998-06-10	330	330	328	328	14,000	328
1998-06-09	328	340	328	330	12,000	330
1998-06-08	339	339	332	333	7,000	333
1998-06-05	330	331	325	331	25,000	331
1998-06-04	340	340	330	330	12,000	330
1998-06-03	338	340	337	340	4,000	340
1998-06-02	340	341	330	332	18,000	332
1998-06-01	341	341	340	340	10,000	340
1998-05-29	348	348	340	341	23,000	341
1998-05-28	350	350	340	343	18,000	343
1998-05-27	345	345	340	340	7,000	340
1998-05-26	351	359	340	359	26,000	359
1998-05-25	375	375	356	356	17,000	356
1998-05-22	360	365	355	360	22,000	360
1998-05-21	338	360	338	360	61,000	360
1998-05-20	332	335	332	335	4,000	335
1998-05-19	313	313	310	312	16,000	312
1998-05-18	318	319	312	312	13,000	312
1998-05-15	318	322	318	318	9,000	318
1998-05-14	321	322	318	318	12,000	318
1998-05-13	321	321	318	320	9,000	320
1998-05-12	320	320	320	320	3,000	320
1998-05-11	316	330	316	327	11,000	327
1998-05-08	329	329	311	311	20,000	311
1998-05-07	315	329	310	329	17,000	329
1998-05-06	323	323	300	310	36,000	310
1998-05-01	326	330	316	323	89,000	323
1998-04-30	355	355	325	326	26,000	326
1998-04-28	345	346	342	345	12,000	345
1998-04-27	350	350	345	350	4,000	350
1998-04-24	360	360	355	359	23,000	359
1998-04-23	345	347	335	335	47,000	335
1998-04-22	345	346	345	346	16,000	346
1998-04-21	340	345	340	345	18,000	345
1998-04-20	340	341	340	340	9,000	340
1998-04-17	345	360	345	345	5,000	345
1998-04-16	360	360	345	345	10,000	345
1998-04-15	365	370	365	370	5,000	370
1998-04-14	353	353	353	353	2,000	353
1998-04-13	363	363	353	353	6,000	353
1998-04-10	371	371	363	363	12,000	363
1998-04-09	361	361	360	360	6,000	360
1998-04-08	340	380	340	380	8,000	380
1998-04-07	350	350	330	340	65,000	340
1998-04-06	352	352	340	341	5,000	341
1998-04-03	354	354	345	345	11,000	345
1998-04-02	360	360	327	329	17,000	329
1998-04-01	385	385	376	376	11,000	376
1998-03-31	385	400	376	400	71,000	400
1998-03-30	380	390	375	390	43,000	390
1998-03-27	387	387	376	376	12,000	376
1998-03-26	376	376	376	376	16,000	376
1998-03-25	400	400	373	373	14,000	373
1998-03-24	368	393	368	393	25,000	393
1998-03-23	383	383	368	368	29,000	368
1998-03-20	370	383	370	383	19,000	383
1998-03-19	386	386	385	385	14,000	385
1998-03-18	393	393	386	386	15,000	386
1998-03-17	386	395	386	388	20,000	388
1998-03-16	405	405	399	400	36,000	400
1998-03-13	390	410	390	410	33,000	410
1998-03-12	405	405	400	400	9,000	400
1998-03-11	405	415	405	415	38,000	415
1998-03-10	405	410	405	405	35,000	405
1998-03-09	405	405	396	404	28,000	404
1998-03-06	395	410	395	410	19,000	410
1998-03-05	396	400	390	393	14,000	393
1998-03-04	399	404	399	400	10,000	400
1998-03-03	410	410	404	404	11,000	404
1998-03-02	404	414	404	410	36,000	410
1998-02-27	400	404	400	404	18,000	404
1998-02-26	386	386	385	385	6,000	385
1998-02-25	393	393	385	385	13,000	385
1998-02-24	381	384	381	381	11,000	381
1998-02-23	385	385	385	385	10,000	385
1998-02-20	395	399	385	399	9,000	399
1998-02-19	401	401	395	395	21,000	395
1998-02-18	401	403	401	401	8,000	401
1998-02-17	400	400	390	390	5,000	390
1998-02-16	400	403	400	400	60,000	400
1998-02-13	430	430	405	405	31,000	405
1998-02-12	414	430	412	425	91,000	425
1998-02-10	412	412	405	412	90,000	412
1998-02-09	402	405	398	405	31,000	405
1998-02-06	385	386	379	379	68,000	379
1998-02-05	370	382	369	375	12,000	375
1998-02-04	380	380	370	371	26,000	371
1998-02-03	359	370	359	370	18,000	370
1998-02-02	355	361	350	358	19,000	358
1998-01-30	380	381	360	360	34,000	360
1998-01-29	403	403	380	380	33,000	380
1998-01-28	400	401	397	400	52,000	400
1998-01-27	405	406	385	392	79,000	392
1998-01-26	371	410	371	409	52,000	409
1998-01-23	355	359	349	351	31,000	351
1998-01-22	347	358	345	358	18,000	358
1998-01-21	349	349	342	347	54,000	347
1998-01-20	330	330	325	327	52,000	327
1998-01-19	316	339	316	331	28,000	331
1998-01-16	296	320	295	315	49,000	315
1998-01-14	295	300	295	297	15,000	297
1998-01-13	295	295	290	290	22,000	290
1998-01-12	287	295	287	295	5,000	295
1998-01-09	290	299	287	299	10,000	299
1998-01-08	292	299	290	295	26,000	295
1998-01-07	285	293	285	293	26,000	293
1998-01-06	290	290	285	289	7,000	289
1998-01-05	292	292	285	285	9,000	285

分割・併合履歴：なし

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30