4047 関東電化工業(株) の時系列データ [1999年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1999-12-30	226	230	226	230	22,000	230
1999-12-29	231	236	230	230	14,000	230
1999-12-28	230	239	230	231	28,000	231
1999-12-27	249	249	227	230	47,000	230
1999-12-24	252	252	235	236	30,000	236
1999-12-22	237	239	230	231	66,000	231
1999-12-21	236	240	235	235	18,000	235
1999-12-20	250	250	235	236	45,000	236
1999-12-17	253	253	250	250	65,000	250
1999-12-16	259	264	250	253	55,000	253
1999-12-15	256	256	252	255	36,000	255
1999-12-14	265	265	250	255	65,000	255
1999-12-13	270	270	265	269	14,000	269
1999-12-10	270	271	265	271	59,000	271
1999-12-09	281	281	270	271	23,000	271
1999-12-08	283	283	275	282	25,000	282
1999-12-07	285	290	277	282	31,000	282
1999-12-06	276	300	276	298	30,000	298
1999-12-03	298	298	270	272	41,000	272
1999-12-02	300	300	296	298	54,000	298
1999-12-01	285	290	285	290	23,000	290
1999-11-30	290	290	283	286	12,000	286
1999-11-29	285	290	275	275	32,000	275
1999-11-26	285	285	280	284	79,000	284
1999-11-25	284	289	280	284	40,000	284
1999-11-24	272	280	272	274	59,000	274
1999-11-22	285	286	265	268	16,000	268
1999-11-19	296	299	285	295	45,000	295
1999-11-18	276	291	276	290	27,000	290
1999-11-17	270	275	265	275	32,000	275
1999-11-16	262	270	262	269	29,000	269
1999-11-15	270	275	252	252	37,000	252
1999-11-12	275	275	270	275	54,000	275
1999-11-11	289	289	270	279	77,000	279
1999-11-10	295	295	290	290	35,000	290
1999-11-09	299	300	295	295	14,000	295
1999-11-08	313	313	299	299	30,000	299
1999-11-05	293	300	293	293	58,000	293
1999-11-04	319	320	304	308	82,000	308
1999-11-02	311	318	307	314	90,000	314
1999-11-01	311	312	303	311	14,000	311
1999-10-29	312	325	310	312	52,000	312
1999-10-28	325	325	312	312	52,000	312
1999-10-27	335	338	311	317	171,000	317
1999-10-26	320	350	311	341	619,000	341
1999-10-25	285	310	278	300	102,000	300
1999-10-22	275	280	275	275	21,000	275
1999-10-21	285	285	275	275	12,000	275
1999-10-20	280	280	276	280	18,000	280
1999-10-19	277	284	277	280	17,000	280
1999-10-18	280	285	280	284	21,000	284
1999-10-15	285	286	283	283	30,000	283
1999-10-14	285	285	280	283	24,000	283
1999-10-13	277	281	277	280	21,000	280
1999-10-12	282	283	276	277	47,000	277
1999-10-08	284	285	280	281	23,000	281
1999-10-07	285	290	283	285	22,000	285
1999-10-06	290	290	282	288	51,000	288
1999-10-05	288	290	281	290	16,000	290
1999-10-04	282	285	280	283	15,000	283
1999-10-01	275	289	275	281	43,000	281
1999-09-30	279	294	275	275	43,000	275
1999-09-29	280	285	277	277	29,000	277
1999-09-28	281	285	279	279	21,000	279
1999-09-27	279	281	279	279	12,000	279
1999-09-24	290	290	277	281	34,000	281
1999-09-22	277	289	277	280	17,000	280
1999-09-21	278	283	277	283	13,000	283
1999-09-20	280	282	276	278	19,000	278
1999-09-17	273	297	273	286	26,000	286
1999-09-16	288	293	271	273	22,000	273
1999-09-14	282	288	276	288	59,000	288
1999-09-13	282	285	280	280	67,000	280
1999-09-10	290	290	285	286	67,000	286
1999-09-09	290	292	290	291	19,000	291
1999-09-08	295	300	294	295	20,000	295
1999-09-07	304	304	300	300	26,000	300
1999-09-06	290	305	290	300	29,000	300
1999-09-03	291	291	288	290	38,000	290
1999-09-02	301	301	291	291	19,000	291
1999-09-01	296	301	296	300	42,000	300
1999-08-31	295	298	295	296	19,000	296
1999-08-30	301	301	295	295	25,000	295
1999-08-27	300	303	295	296	24,000	296
1999-08-26	295	301	295	300	22,000	300
1999-08-25	309	309	298	300	29,000	300
1999-08-24	300	302	296	297	23,000	297
1999-08-23	300	304	300	300	11,000	300
1999-08-20	290	295	290	295	8,000	295
1999-08-19	307	307	300	300	15,000	300
1999-08-18	300	303	295	303	27,000	303
1999-08-17	293	305	293	300	57,000	300
1999-08-16	290	290	288	290	55,000	290
1999-08-13	288	290	285	285	25,000	285
1999-08-12	293	293	285	290	55,000	290
1999-08-11	296	296	286	289	29,000	289
1999-08-10	297	297	290	296	18,000	296
1999-08-09	292	296	291	292	48,000	292
1999-08-06	281	294	281	291	40,000	291
1999-08-05	303	303	294	294	97,000	294
1999-08-04	306	306	302	303	21,000	303
1999-08-03	306	310	306	310	21,000	310
1999-08-02	310	311	305	310	13,000	310
1999-07-30	312	315	312	315	18,000	315
1999-07-29	315	315	310	315	33,000	315
1999-07-28	320	320	317	320	29,000	320
1999-07-27	320	320	315	319	23,000	319
1999-07-26	320	320	319	320	16,000	320
1999-07-23	328	328	320	320	36,000	320
1999-07-22	325	330	323	323	52,000	323
1999-07-21	325	329	325	329	36,000	329
1999-07-19	327	330	327	327	27,000	327
1999-07-16	330	334	325	333	31,000	333
1999-07-15	327	328	325	325	49,000	325
1999-07-14	320	325	320	322	72,000	322
1999-07-13	321	326	320	320	63,000	320
1999-07-12	335	335	330	333	26,000	333
1999-07-09	326	335	323	335	43,000	335
1999-07-08	330	334	326	326	38,000	326
1999-07-07	325	330	325	330	27,000	330
1999-07-06	327	334	325	325	77,000	325
1999-07-05	335	337	330	331	47,000	331
1999-07-02	340	340	317	317	237,000	317
1999-07-01	327	327	320	320	118,000	320
1999-06-30	323	327	323	325	23,000	325
1999-06-29	329	330	323	323	45,000	323
1999-06-28	327	335	327	328	11,000	328
1999-06-25	345	345	324	324	58,000	324
1999-06-24	339	339	321	323	67,000	323
1999-06-23	338	345	338	340	78,000	340
1999-06-22	342	342	335	338	127,000	338
1999-06-21	342	345	342	345	31,000	345
1999-06-18	350	350	341	341	57,000	341
1999-06-17	350	352	350	350	23,000	350
1999-06-16	333	345	332	345	26,000	345
1999-06-15	343	343	332	333	8,000	333
1999-06-14	345	354	342	343	20,000	343
1999-06-11	358	358	348	355	62,000	355
1999-06-10	349	349	331	348	26,000	348
1999-06-09	330	339	320	330	57,000	330
1999-06-08	328	330	326	330	37,000	330
1999-06-07	330	330	324	324	12,000	324
1999-06-04	325	325	320	320	23,000	320
1999-06-03	332	332	325	325	37,000	325
1999-06-02	328	335	328	335	30,000	335
1999-06-01	315	329	315	329	40,000	329
1999-05-31	315	320	315	315	27,000	315
1999-05-28	325	326	320	320	21,000	320
1999-05-27	320	328	320	328	21,000	328
1999-05-26	328	328	320	321	39,000	321
1999-05-25	335	335	326	327	19,000	327
1999-05-24	332	335	331	335	26,000	335
1999-05-21	328	331	326	326	47,000	326
1999-05-20	320	326	320	326	22,000	326
1999-05-19	334	334	329	329	8,000	329
1999-05-18	344	344	336	336	26,000	336
1999-05-17	345	345	343	343	18,000	343
1999-05-14	349	349	343	343	32,000	343
1999-05-13	352	354	345	354	36,000	354
1999-05-12	351	353	351	352	24,000	352
1999-05-11	350	354	350	350	27,000	350
1999-05-10	350	358	350	355	22,000	355
1999-05-07	359	360	352	353	64,000	353
1999-05-06	350	355	350	355	20,000	355
1999-04-30	349	355	346	346	64,000	346
1999-04-28	350	350	341	342	51,000	342
1999-04-27	348	348	346	348	24,000	348
1999-04-26	348	353	348	353	28,000	353
1999-04-23	345	348	341	348	31,000	348
1999-04-22	346	348	340	345	26,000	345
1999-04-21	358	359	347	347	24,000	347
1999-04-20	351	351	347	347	10,000	347
1999-04-19	350	356	350	350	27,000	350
1999-04-16	346	360	346	360	13,000	360
1999-04-15	356	359	345	345	43,000	345
1999-04-14	364	364	356	356	12,000	356
1999-04-13	361	365	361	362	65,000	362
1999-04-12	370	370	362	365	54,000	365
1999-04-09	362	369	357	368	154,000	368
1999-04-08	350	360	347	355	124,000	355
1999-04-07	358	358	346	350	64,000	350
1999-04-06	344	362	341	362	150,000	362
1999-04-05	335	344	335	344	76,000	344
1999-04-02	335	336	330	330	45,000	330
1999-04-01	327	330	326	328	28,000	328
1999-03-31	327	330	325	326	37,000	326
1999-03-30	330	336	326	326	40,000	326
1999-03-29	333	344	327	330	76,000	330
1999-03-26	345	345	333	333	34,000	333
1999-03-25	350	350	331	331	56,000	331
1999-03-24	336	336	329	330	32,000	330
1999-03-23	345	352	331	331	65,000	331
1999-03-19	340	352	338	345	85,000	345
1999-03-18	345	349	340	340	54,000	340
1999-03-17	350	350	340	345	60,000	345
1999-03-16	340	351	337	351	85,000	351
1999-03-15	336	344	335	337	34,000	337
1999-03-12	348	350	341	350	44,000	350
1999-03-11	341	346	335	345	46,000	345
1999-03-10	341	345	335	339	31,000	339
1999-03-09	345	345	338	340	28,000	340
1999-03-08	349	354	345	345	20,000	345
1999-03-05	336	350	334	349	43,000	349
1999-03-04	331	339	331	334	17,000	334
1999-03-03	340	351	339	351	15,000	351
1999-03-02	351	351	340	340	18,000	340
1999-03-01	346	350	345	346	18,000	346
1999-02-26	355	360	350	359	36,000	359
1999-02-25	365	365	350	355	43,000	355
1999-02-24	369	369	355	358	78,000	358
1999-02-23	345	390	329	389	167,000	389
1999-02-22	329	340	325	340	39,000	340
1999-02-19	340	340	330	335	33,000	335
1999-02-18	325	340	325	340	48,000	340
1999-02-17	331	331	325	325	39,000	325
1999-02-16	333	337	325	328	22,000	328
1999-02-15	343	345	335	338	63,000	338
1999-02-12	330	354	330	345	145,000	345
1999-02-10	330	340	326	338	39,000	338
1999-02-09	336	338	326	326	44,000	326
1999-02-08	342	343	335	340	41,000	340
1999-02-05	345	347	330	340	152,000	340
1999-02-04	328	348	328	347	249,000	347
1999-02-03	317	325	310	325	42,000	325
1999-02-02	325	325	317	317	9,000	317
1999-02-01	316	325	310	325	37,000	325
1999-01-29	307	317	306	306	43,000	306
1999-01-28	319	320	302	305	34,000	305
1999-01-27	319	320	310	319	25,000	319
1999-01-26	325	325	320	321	16,000	321
1999-01-25	326	326	315	325	24,000	325
1999-01-22	327	328	315	320	83,000	320
1999-01-21	288	330	288	330	192,000	330
1999-01-20	289	289	275	283	41,000	283
1999-01-19	285	285	280	284	16,000	284
1999-01-18	289	289	279	285	19,000	285
1999-01-14	282	284	275	279	24,000	279
1999-01-13	284	285	284	285	11,000	285
1999-01-12	286	286	285	285	8,000	285
1999-01-11	280	280	280	280	7,000	280
1999-01-08	281	282	281	282	5,000	282
1999-01-07	300	300	280	280	30,000	280
1999-01-06	284	293	284	293	12,000	293
1999-01-05	298	298	283	283	12,000	283
1999-01-04	288	288	288	288	1,000	288

分割・併合履歴：なし