1942 (株)関電工の時系列データ [1993年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1993-12-30	2,100	2,140	2,100	2,140	67,000	1,607.81
1993-12-29	2,090	2,110	2,050	2,090	117,000	1,570.25
1993-12-28	2,090	2,150	2,090	2,130	96,000	1,600.30
1993-12-27	2,120	2,130	2,080	2,130	110,000	1,600.30
1993-12-24	2,190	2,190	2,110	2,160	244,000	1,622.84
1993-12-22	2,250	2,250	2,210	2,230	103,000	1,675.43
1993-12-21	2,260	2,260	2,220	2,220	84,000	1,667.92
1993-12-20	2,290	2,290	2,260	2,280	161,000	1,713
1993-12-17	2,300	2,300	2,260	2,290	234,000	1,720.51
1993-12-16	2,250	2,300	2,250	2,270	114,000	1,705.48
1993-12-15	2,200	2,250	2,200	2,240	38,000	1,682.95
1993-12-14	2,210	2,220	2,210	2,210	88,000	1,660.41
1993-12-13	2,170	2,240	2,160	2,200	94,000	1,652.89
1993-12-10	2,150	2,240	2,110	2,160	311,000	1,622.84
1993-12-09	2,180	2,240	2,180	2,190	75,000	1,645.38
1993-12-08	2,220	2,220	2,120	2,150	113,000	1,615.33
1993-12-07	2,220	2,250	2,170	2,180	170,000	1,637.87
1993-12-06	2,280	2,280	2,210	2,230	157,000	1,675.43
1993-12-03	2,340	2,340	2,260	2,290	111,000	1,720.51
1993-12-02	2,370	2,440	2,330	2,350	128,000	1,765.59
1993-12-01	2,300	2,350	2,250	2,330	92,000	1,750.56
1993-11-30	2,160	2,270	2,160	2,260	192,000	1,697.97
1993-11-29	2,200	2,200	2,040	2,130	164,000	1,600.30
1993-11-26	2,480	2,480	2,280	2,320	209,000	1,743.05
1993-11-25	2,510	2,530	2,440	2,490	764,000	1,870.77
1993-11-24	2,550	2,590	2,550	2,550	131,000	1,915.85
1993-11-22	2,590	2,620	2,570	2,590	159,000	1,945.91
1993-11-19	2,610	2,690	2,570	2,670	364,000	2,006.01
1993-11-18	2,570	2,610	2,560	2,610	149,000	1,960.93
1993-11-17	2,560	2,570	2,550	2,560	119,000	1,923.37
1993-11-16	2,510	2,570	2,510	2,570	209,000	1,930.88
1993-11-15	2,550	2,550	2,520	2,520	93,000	1,893.31
1993-11-12	2,500	2,560	2,490	2,550	122,000	1,915.85
1993-11-11	2,450	2,490	2,430	2,490	205,000	1,870.77
1993-11-10	2,490	2,490	2,420	2,420	211,000	1,818.18
1993-11-09	2,570	2,570	2,510	2,510	160,000	1,885.80
1993-11-08	2,580	2,590	2,550	2,560	222,000	1,923.37
1993-11-05	2,620	2,640	2,590	2,620	291,000	1,968.44
1993-11-04	2,600	2,650	2,590	2,610	229,000	1,960.93
1993-11-02	2,600	2,640	2,600	2,610	250,000	1,960.93
1993-11-01	2,640	2,640	2,610	2,610	98,000	1,960.93
1993-10-29	2,630	2,640	2,620	2,620	270,000	1,968.44
1993-10-28	2,660	2,660	2,610	2,610	216,000	1,960.93
1993-10-27	2,670	2,690	2,650	2,660	203,000	1,998.50
1993-10-26	2,660	2,690	2,650	2,670	74,000	2,006.01
1993-10-25	2,750	2,750	2,700	2,700	136,000	2,028.55
1993-10-22	2,730	2,740	2,720	2,720	162,000	2,043.58
1993-10-21	2,750	2,750	2,720	2,720	129,000	2,043.58
1993-10-20	2,760	2,790	2,750	2,770	76,000	2,081.14
1993-10-19	2,760	2,800	2,750	2,800	127,000	2,103.68
1993-10-18	2,820	2,820	2,780	2,780	203,000	2,088.66
1993-10-15	2,820	2,820	2,780	2,780	249,000	2,088.66
1993-10-14	2,720	2,840	2,720	2,830	596,000	2,126.22
1993-10-13	2,720	2,740	2,720	2,740	196,000	2,058.60
1993-10-12	2,790	2,790	2,710	2,720	146,000	2,043.58
1993-10-08	2,720	2,780	2,720	2,780	155,000	2,088.66
1993-10-07	2,710	2,720	2,690	2,710	216,000	2,036.06
1993-10-06	2,650	2,700	2,620	2,700	394,000	2,028.55
1993-10-05	2,630	2,650	2,600	2,650	156,000	1,990.98
1993-10-04	2,660	2,660	2,610	2,630	227,000	1,975.96
1993-10-01	2,630	2,680	2,620	2,670	344,000	2,006.01
1993-09-30	2,690	2,690	2,620	2,630	128,000	1,975.96
1993-09-29	2,680	2,690	2,670	2,680	93,000	2,013.52
1993-09-28	2,700	2,700	2,690	2,700	118,000	2,028.55
1993-09-27	2,700	2,710	2,690	2,700	165,000	2,028.55
1993-09-24	2,700	2,730	2,680	2,730	66,000	2,051.09
1993-09-22	2,710	2,710	2,670	2,700	149,000	2,028.55
1993-09-21	2,730	2,750	2,710	2,710	160,000	2,036.06
1993-09-20	2,720	2,720	2,650	2,690	134,000	2,021.04
1993-09-17	2,750	2,750	2,700	2,710	99,000	2,036.06
1993-09-16	2,790	2,790	2,730	2,750	180,000	2,066.12
1993-09-14	2,800	2,820	2,760	2,790	185,000	2,096.17
1993-09-13	2,790	2,800	2,780	2,800	201,000	2,103.68
1993-09-10	2,790	2,790	2,750	2,790	96,000	2,096.17
1993-09-09	2,730	2,770	2,730	2,770	79,000	2,081.14
1993-09-08	2,780	2,780	2,750	2,770	147,000	2,081.14
1993-09-07	2,800	2,800	2,760	2,780	147,000	2,088.66
1993-09-06	2,790	2,800	2,760	2,780	107,000	2,088.66
1993-09-03	2,800	2,830	2,730	2,760	240,000	2,073.63
1993-09-02	2,710	2,800	2,710	2,790	274,000	2,096.17
1993-09-01	2,660	2,700	2,660	2,700	181,000	2,028.55
1993-08-31	2,660	2,690	2,660	2,690	84,000	2,021.04
1993-08-30	2,660	2,670	2,610	2,660	71,000	1,998.50
1993-08-27	2,590	2,670	2,590	2,630	125,000	1,975.96
1993-08-26	2,600	2,600	2,590	2,600	245,000	1,953.42
1993-08-25	2,640	2,640	2,600	2,610	158,000	1,960.93
1993-08-24	2,640	2,650	2,630	2,640	201,000	1,983.47
1993-08-23	2,640	2,650	2,630	2,630	57,000	1,975.96
1993-08-20	2,690	2,690	2,630	2,650	68,000	1,990.98
1993-08-19	2,700	2,700	2,650	2,650	105,000	1,990.98
1993-08-18	2,700	2,730	2,680	2,680	140,000	2,013.52
1993-08-17	2,750	2,760	2,680	2,690	97,000	2,021.04
1993-08-16	2,740	2,750	2,710	2,750	56,000	2,066.12
1993-08-13	2,780	2,790	2,760	2,760	245,000	2,073.63
1993-08-12	2,740	2,760	2,720	2,760	376,000	2,073.63
1993-08-11	2,660	2,670	2,640	2,670	611,000	2,006.01
1993-08-10	2,630	2,670	2,630	2,660	457,000	1,998.50
1993-08-09	2,670	2,670	2,600	2,650	25,000	1,990.98
1993-08-06	2,630	2,630	2,580	2,630	100,000	1,975.96
1993-08-05	2,630	2,640	2,620	2,630	49,000	1,975.96
1993-08-04	2,670	2,670	2,630	2,640	128,000	1,983.47
1993-08-03	2,650	2,680	2,650	2,670	69,000	2,006.01
1993-08-02	2,670	2,670	2,630	2,640	62,000	1,983.47
1993-07-30	2,690	2,700	2,650	2,690	88,000	2,021.04
1993-07-29	2,640	2,690	2,610	2,690	112,000	2,021.04
1993-07-28	2,610	2,660	2,600	2,660	100,000	1,998.50
1993-07-27	2,590	2,690	2,590	2,650	37,000	1,990.98
1993-07-26	2,580	2,600	2,580	2,580	56,000	1,938.39
1993-07-23	2,610	2,620	2,580	2,580	57,000	1,938.39
1993-07-22	2,610	2,650	2,610	2,620	30,000	1,968.44
1993-07-21	2,610	2,670	2,610	2,630	123,000	1,975.96
1993-07-20	2,690	2,690	2,610	2,650	82,000	1,990.98
1993-07-19	2,690	2,700	2,670	2,700	112,000	2,028.55
1993-07-16	2,700	2,730	2,680	2,730	107,000	2,051.09
1993-07-15	2,710	2,720	2,700	2,700	132,000	2,028.55
1993-07-14	2,710	2,730	2,680	2,700	116,000	2,028.55
1993-07-13	2,640	2,740	2,630	2,730	130,000	2,051.09
1993-07-12	2,620	2,640	2,600	2,600	94,000	1,953.42
1993-07-09	2,570	2,600	2,560	2,600	43,000	1,953.42
1993-07-08	2,530	2,560	2,520	2,530	103,000	1,900.83
1993-07-07	2,510	2,550	2,500	2,550	122,000	1,915.85
1993-07-06	2,510	2,530	2,500	2,520	214,000	1,893.31
1993-07-05	2,570	2,570	2,530	2,530	141,000	1,900.83
1993-07-02	2,600	2,600	2,560	2,570	130,000	1,930.88
1993-07-01	2,570	2,600	2,570	2,600	131,000	1,953.42
1993-06-30	2,580	2,610	2,560	2,580	196,000	1,938.39
1993-06-29	2,600	2,680	2,600	2,610	91,000	1,960.93
1993-06-28	2,580	2,610	2,570	2,600	165,000	1,953.42
1993-06-25	2,610	2,620	2,570	2,600	93,000	1,953.42
1993-06-24	2,580	2,610	2,580	2,610	139,000	1,960.93
1993-06-23	2,600	2,620	2,560	2,570	165,000	1,930.88
1993-06-22	2,650	2,650	2,610	2,630	179,000	1,975.96
1993-06-21	2,660	2,680	2,610	2,650	243,000	1,990.98
1993-06-18	2,750	2,750	2,730	2,740	63,000	2,058.60
1993-06-17	2,780	2,780	2,750	2,750	193,000	2,066.12
1993-06-16	2,800	2,820	2,780	2,820	155,000	2,118.71
1993-06-15	2,850	2,860	2,800	2,840	108,000	2,133.73
1993-06-14	2,860	2,880	2,860	2,860	92,000	2,148.76
1993-06-11	2,820	2,900	2,810	2,890	241,000	2,171.30
1993-06-10	2,810	2,820	2,810	2,820	98,000	2,118.71
1993-06-08	2,840	2,870	2,810	2,820	204,000	2,118.71
1993-06-07	2,890	2,910	2,830	2,830	90,000	2,126.22
1993-06-04	2,880	2,930	2,860	2,930	228,000	2,201.35
1993-06-03	2,830	2,880	2,820	2,870	96,000	2,156.27
1993-06-02	2,830	2,900	2,810	2,870	103,000	2,156.27
1993-06-01	2,840	2,840	2,810	2,810	71,000	2,111.19
1993-05-31	2,850	2,860	2,830	2,830	161,000	2,126.22
1993-05-28	2,870	2,890	2,850	2,850	160,000	2,141.25
1993-05-27	2,850	2,900	2,830	2,830	315,000	2,126.22
1993-05-26	2,900	2,900	2,870	2,890	304,000	2,171.30
1993-05-25	2,870	2,930	2,870	2,890	190,000	2,171.30
1993-05-24	2,870	2,940	2,870	2,890	99,000	2,171.30
1993-05-21	2,850	2,910	2,850	2,910	436,000	2,186.33
1993-05-20	2,850	2,880	2,850	2,860	245,000	2,148.76
1993-05-19	2,840	2,870	2,830	2,850	284,000	2,141.25
1993-05-18	2,900	2,900	2,860	2,870	349,000	2,156.27
1993-05-17	2,890	2,930	2,890	2,930	175,000	2,201.35
1993-05-14	2,920	2,940	2,890	2,930	296,000	2,201.35
1993-05-13	2,930	2,960	2,910	2,960	276,000	2,223.89
1993-05-12	2,980	3,000	2,930	2,950	228,000	2,216.38
1993-05-11	3,030	3,030	2,980	2,990	254,000	2,246.43
1993-05-10	3,030	3,030	3,000	3,030	320,000	2,276.48
1993-05-07	2,940	3,000	2,920	2,990	101,000	2,246.43
1993-05-06	3,010	3,030	2,970	2,970	318,000	2,231.41
1993-04-30	2,960	3,000	2,920	3,000	352,000	2,253.94
1993-04-28	3,020	3,020	2,920	2,950	549,000	2,216.38
1993-04-27	2,880	3,000	2,850	2,950	788,000	2,216.38
1993-04-26	2,760	2,800	2,760	2,800	219,000	2,103.68
1993-04-23	2,750	2,780	2,730	2,760	334,000	2,073.63
1993-04-22	2,850	2,850	2,780	2,780	342,000	2,088.66
1993-04-21	2,900	2,910	2,820	2,850	380,000	2,141.25
1993-04-20	2,910	2,940	2,890	2,910	634,000	2,186.33
1993-04-19	2,860	2,920	2,850	2,910	396,000	2,186.33
1993-04-16	2,950	2,950	2,890	2,900	375,000	2,178.81
1993-04-15	2,990	3,000	2,950	2,950	294,000	2,216.38
1993-04-14	3,080	3,110	2,980	2,990	1,285,000	2,246.43
1993-04-13	2,950	3,050	2,950	3,030	1,450,000	2,276.48
1993-04-12	2,980	3,000	2,930	3,000	198,000	2,253.94
1993-04-09	2,990	3,060	2,970	3,030	1,176,000	2,276.48
1993-04-08	2,910	2,950	2,860	2,950	669,000	2,216.38
1993-04-07	2,880	2,930	2,800	2,850	1,068,000	2,141.25
1993-04-06	2,950	3,000	2,900	2,920	857,000	2,193.84
1993-04-05	3,080	3,110	2,990	3,000	1,016,000	2,253.94
1993-04-02	2,980	3,200	2,930	3,050	2,423,999	2,291.51
1993-04-01	2,740	2,900	2,700	2,900	2,659,999	2,178.81
1993-03-31	2,650	2,770	2,640	2,760	1,849,999	2,073.63
1993-03-30	2,630	2,700	2,600	2,670	757,000	2,006.01
1993-03-29	2,560	2,590	2,520	2,590	649,000	1,945.91
1993-03-26	2,370	2,520	2,340	2,520	657,000	1,893.31
1993-03-25	2,460	2,560	2,460	2,540	625,000	1,734.85
1993-03-24	2,390	2,450	2,390	2,430	293,000	1,659.72
1993-03-23	2,440	2,470	2,420	2,430	189,000	1,659.72
1993-03-22	2,470	2,490	2,450	2,480	136,000	1,693.87
1993-03-19	2,520	2,540	2,500	2,510	424,000	1,714.36
1993-03-18	2,540	2,560	2,520	2,530	603,000	1,728.02
1993-03-17	2,410	2,530	2,410	2,530	721,000	1,728.02
1993-03-16	2,410	2,450	2,400	2,430	420,000	1,659.72
1993-03-15	2,350	2,380	2,330	2,370	226,000	1,618.74
1993-03-12	2,350	2,380	2,330	2,370	198,000	1,618.74
1993-03-11	2,390	2,390	2,360	2,390	493,000	1,632.40
1993-03-10	2,390	2,420	2,360	2,380	687,000	1,625.57
1993-03-09	2,380	2,450	2,380	2,380	857,000	1,625.57
1993-03-08	2,300	2,410	2,290	2,390	984,000	1,632.40
1993-03-05	2,170	2,300	2,170	2,280	528,000	1,557.27
1993-03-04	2,130	2,210	2,130	2,170	690,000	1,482.14
1993-03-03	2,070	2,150	2,070	2,130	246,000	1,454.82
1993-03-02	2,080	2,090	2,070	2,070	83,000	1,413.84
1993-03-01	2,090	2,100	2,080	2,080	117,000	1,420.67
1993-02-26	2,090	2,090	2,080	2,080	102,000	1,420.67
1993-02-25	2,090	2,100	2,090	2,090	139,000	1,427.50
1993-02-24	2,080	2,110	2,080	2,100	148,000	1,434.33
1993-02-23	2,080	2,090	2,080	2,080	85,000	1,420.67
1993-02-22	2,090	2,090	2,080	2,080	67,000	1,420.67
1993-02-19	2,080	2,090	2,070	2,090	94,000	1,427.50
1993-02-18	2,080	2,100	2,080	2,080	112,000	1,420.67
1993-02-17	2,080	2,080	2,070	2,080	153,000	1,420.67
1993-02-16	2,080	2,090	2,070	2,080	131,000	1,420.67
1993-02-15	2,030	2,080	2,030	2,080	79,000	1,420.67
1993-02-12	2,030	2,040	2,030	2,030	31,000	1,386.52
1993-02-10	2,040	2,060	2,040	2,050	59,000	1,400.18
1993-02-09	2,070	2,070	2,050	2,050	43,000	1,400.18
1993-02-08	2,070	2,070	2,050	2,070	28,000	1,413.84
1993-02-05	2,060	2,100	2,050	2,070	56,000	1,413.84
1993-02-04	2,050	2,070	2,050	2,060	73,000	1,407.01
1993-02-03	2,020	2,070	2,020	2,060	724,000	1,407.01
1993-02-02	2,030	2,040	2,010	2,010	785,000	1,372.86
1993-02-01	2,010	2,050	2,010	2,030	25,000	1,386.52
1993-01-29	2,060	2,100	2,000	2,000	57,000	1,366.03
1993-01-28	2,020	2,080	2,020	2,050	639,000	1,400.18
1993-01-27	2,010	2,030	2,010	2,010	564,000	1,372.86
1993-01-26	2,050	2,090	2,050	2,050	14,000	1,400.18
1993-01-25	2,100	2,100	2,030	2,090	87,000	1,427.50
1993-01-22	2,110	2,110	2,100	2,100	95,000	1,434.33
1993-01-21	2,060	2,090	2,060	2,090	13,000	1,427.50
1993-01-20	2,120	2,120	2,090	2,100	45,000	1,434.33
1993-01-19	2,100	2,120	2,090	2,120	77,000	1,447.99
1993-01-18	2,090	2,100	2,090	2,100	30,000	1,434.33
1993-01-14	2,110	2,120	2,090	2,090	17,000	1,427.50
1993-01-13	2,090	2,150	2,090	2,150	69,000	1,468.48
1993-01-12	2,150	2,150	2,090	2,090	28,000	1,427.50
1993-01-11	2,150	2,150	2,110	2,150	63,000	1,468.48
1993-01-08	2,110	2,150	2,110	2,140	79,000	1,461.65
1993-01-07	2,090	2,130	2,090	2,100	42,000	1,434.33
1993-01-06	2,120	2,120	2,080	2,120	37,000	1,447.99
1993-01-05	2,060	2,080	2,060	2,080	35,000	1,420.67
1993-01-04	2,030	2,060	2,030	2,060	19,000	1,407.01

分割・併合履歴： [1996-03-26]1株→1.1株 [1995-03-28]1株→1.1株 [1994-03-28]1株→1.1株 [1993-03-26]1株→1.1株 [1992-03-26]1株→1.2株 [1991-03-26]1株→1.1株 [1989-03-28]1株→1.15株 [1988-03-28]1株→1.1株 [1987-03-27]1株→1.1株

2024年12月
日	月	火	水	木	金	土
« 11月29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	31

1942 (株)関電工 の時系列データ [1993年度]

1942 (株)関電工の時系列データ [1993年度]