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
1998-12-3028129028128810,000288
1998-12-292802812802812,000281
1998-12-2829029028028012,000280
1998-12-2529929929029014,000290
1998-12-2428028428028410,000284
1998-12-2228928928028010,000280
1998-12-2129129228328319,000283
1998-12-1829029129029181,000291
1998-12-1729029029029041,000290
1998-12-162952952912934,000293
1998-12-1530030130030010,000300
1998-12-1430230230130111,000301
1998-12-1130130230130141,000301
1998-12-103013093003029,000302
1998-12-0930830830330418,000304
1998-12-083073083073086,000308
1998-12-073063063053069,000306
1998-12-0431131130630614,000306
1998-12-0332532531031032,000310
1998-12-0230931530530514,000305
1998-12-013153153093098,000309
1998-11-3032032131531521,000315
1998-11-2732532932032031,000320
1998-11-2631032431031534,000315
1998-11-2532532532032045,000320
1998-11-2430132030131981,000319
1998-11-2029830029830026,000300
1998-11-1929829829529716,000297
1998-11-1829029529029523,000295
1998-11-1730030029029015,000290
1998-11-1629029529029510,000295
1998-11-132902902902903,000290
1998-11-1229529529029026,000290
1998-11-112922922922921,000292
1998-11-102952952902927,000292
1998-11-092952952952953,000295
1998-11-0630030029529511,000295
1998-11-0530530529529516,000295
1998-11-042943002943004,000300
1998-11-022902952902957,000295
1998-10-302952952902905,000290
1998-10-293043043003003,000300
1998-10-2829130629130619,000306
1998-10-2730331030330317,000303
1998-10-2630130330030321,000303
1998-10-2331431430030023,000300
1998-10-2230031030030040,000300
1998-10-2129131029130015,000300
1998-10-2029129129129117,000291
1998-10-1928229628229617,000296
1998-10-1629930028128114,000281
1998-10-1528129028129012,000290
1998-10-1428528628528517,000285
1998-10-1328328628228623,000286
1998-10-1228131028028126,000281
1998-10-092802802762767,000276
1998-10-083003002812817,000281
1998-10-0730930928129030,000290
1998-10-0628029027527522,000275
1998-10-052842842802808,000280
1998-10-0227628027028050,000280
1998-10-0129529527227219,000272
1998-09-3030530529129522,000295
1998-09-293053053053054,000305
1998-09-283063103063105,000310
1998-09-2532832830430733,000307
1998-09-2432032031932023,000320
1998-09-2230030529929930,000299
1998-09-2131031030130128,000301
1998-09-1831031031031013,000310
1998-09-1731031030531019,000310
1998-09-163153203103108,000310
1998-09-143203253203208,000320
1998-09-1132032530232538,000325
1998-09-1031131530131122,000311
1998-09-0932533032532514,000325
1998-09-0832632732532513,000325
1998-09-0730133030133034,000330
1998-09-0431031130931016,000310
1998-09-0331232031131524,000315
1998-09-0232132931531515,000315
1998-09-0131032030832023,000320
1998-08-3131033531032025,000320
1998-08-2832032030830836,000308
1998-08-2732632632532516,000325
1998-08-2633533532733020,000330
1998-08-2535035033833816,000338
1998-08-2432732832632811,000328
1998-08-213373493373494,000349
1998-08-2035035033733718,000337
1998-08-193323323323326,000332
1998-08-1834034533933910,000339
1998-08-1733333332132122,000321
1998-08-1433533532632619,000326
1998-08-1333533532633517,000335
1998-08-1232532532032513,000325
1998-08-1133533532332515,000325
1998-08-1034234233533515,000335
1998-08-0735235234234217,000342
1998-08-0636036035135110,000351
1998-08-0535535535035231,000352
1998-08-0436236336236310,000363
1998-08-033633703633639,000363
1998-07-3137637636236212,000362
1998-07-303713773703776,000377
1998-07-2937838436536527,000365
1998-07-283703803703808,000380
1998-07-2737837836237023,000370
1998-07-2437938537938028,000380
1998-07-233623653603609,000360
1998-07-223613613603607,000360
1998-07-2136136135636114,000361
1998-07-1737937935436139,000361
1998-07-163693693623698,000369
1998-07-1536336936136923,000369
1998-07-1436136936136921,000369
1998-07-133413613413616,000361
1998-07-1037538036136116,000361
1998-07-093903953803806,000380
1998-07-0839939939239914,000399
1998-07-0739140038840092,000400
1998-07-0638839138438927,000389
1998-07-0338538538038420,000384
1998-07-0239839938538563,000385
1998-07-0138439538439377,000393
1998-06-3036538536538065,000380
1998-06-2935536235536210,000362
1998-06-2635336534835543,000355
1998-06-2535535535535511,000355
1998-06-243363363353356,000335
1998-06-2334534533533517,000335
1998-06-223403403403408,000340
1998-06-1934034334034310,000343
1998-06-1834634633533540,000335
1998-06-1732433532432912,000329
1998-06-1631032031032014,000320
1998-06-1532232231531512,000315
1998-06-1232032232032049,000320
1998-06-1132932932132515,000325
1998-06-1033033032832814,000328
1998-06-0932834032833012,000330
1998-06-083393393323337,000333
1998-06-0533033132533125,000331
1998-06-0434034033033012,000330
1998-06-033383403373404,000340
1998-06-0234034133033218,000332
1998-06-0134134134034010,000340
1998-05-2934834834034123,000341
1998-05-2835035034034318,000343
1998-05-273453453403407,000340
1998-05-2635135934035926,000359
1998-05-2537537535635617,000356
1998-05-2236036535536022,000360
1998-05-2133836033836061,000360
1998-05-203323353323354,000335
1998-05-1931331331031216,000312
1998-05-1831831931231213,000312
1998-05-153183223183189,000318
1998-05-1432132231831812,000318
1998-05-133213213183209,000320
1998-05-123203203203203,000320
1998-05-1131633031632711,000327
1998-05-0832932931131120,000311
1998-05-0731532931032917,000329
1998-05-0632332330031036,000310
1998-05-0132633031632389,000323
1998-04-3035535532532626,000326
1998-04-2834534634234512,000345
1998-04-273503503453504,000350
1998-04-2436036035535923,000359
1998-04-2334534733533547,000335
1998-04-2234534634534616,000346
1998-04-2134034534034518,000345
1998-04-203403413403409,000340
1998-04-173453603453455,000345
1998-04-1636036034534510,000345
1998-04-153653703653705,000370
1998-04-143533533533532,000353
1998-04-133633633533536,000353
1998-04-1037137136336312,000363
1998-04-093613613603606,000360
1998-04-083403803403808,000380
1998-04-0735035033034065,000340
1998-04-063523523403415,000341
1998-04-0335435434534511,000345
1998-04-0236036032732917,000329
1998-04-0138538537637611,000376
1998-03-3138540037640071,000400
1998-03-3038039037539043,000390
1998-03-2738738737637612,000376
1998-03-2637637637637616,000376
1998-03-2540040037337314,000373
1998-03-2436839336839325,000393
1998-03-2338338336836829,000368
1998-03-2037038337038319,000383
1998-03-1938638638538514,000385
1998-03-1839339338638615,000386
1998-03-1738639538638820,000388
1998-03-1640540539940036,000400
1998-03-1339041039041033,000410
1998-03-124054054004009,000400
1998-03-1140541540541538,000415
1998-03-1040541040540535,000405
1998-03-0940540539640428,000404
1998-03-0639541039541019,000410
1998-03-0539640039039314,000393
1998-03-0439940439940010,000400
1998-03-0341041040440411,000404
1998-03-0240441440441036,000410
1998-02-2740040440040418,000404
1998-02-263863863853856,000385
1998-02-2539339338538513,000385
1998-02-2438138438138111,000381
1998-02-2338538538538510,000385
1998-02-203953993853999,000399
1998-02-1940140139539521,000395
1998-02-184014034014018,000401
1998-02-174004003903905,000390
1998-02-1640040340040060,000400
1998-02-1343043040540531,000405
1998-02-1241443041242591,000425
1998-02-1041241240541290,000412
1998-02-0940240539840531,000405
1998-02-0638538637937968,000379
1998-02-0537038236937512,000375
1998-02-0438038037037126,000371
1998-02-0335937035937018,000370
1998-02-0235536135035819,000358
1998-01-3038038136036034,000360
1998-01-2940340338038033,000380
1998-01-2840040139740052,000400
1998-01-2740540638539279,000392
1998-01-2637141037140952,000409
1998-01-2335535934935131,000351
1998-01-2234735834535818,000358
1998-01-2134934934234754,000347
1998-01-2033033032532752,000327
1998-01-1931633931633128,000331
1998-01-1629632029531549,000315
1998-01-1429530029529715,000297
1998-01-1329529529029022,000290
1998-01-122872952872955,000295
1998-01-0929029928729910,000299
1998-01-0829229929029526,000295
1998-01-0728529328529326,000293
1998-01-062902902852897,000289
1998-01-052922922852859,000285

分割・併合履歴 : なし