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
