4047 関東電化工業(株) の時系列データ [1991年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1991-12-30 | 561 | 570 | 557 | 570 | 28,000 | 570 |
| 1991-12-27 | 555 | 560 | 555 | 557 | 22,000 | 557 |
| 1991-12-26 | 531 | 550 | 530 | 550 | 37,000 | 550 |
| 1991-12-25 | 521 | 545 | 521 | 535 | 43,000 | 535 |
| 1991-12-24 | 570 | 570 | 520 | 526 | 88,000 | 526 |
| 1991-12-20 | 554 | 565 | 550 | 550 | 70,000 | 550 |
| 1991-12-19 | 577 | 580 | 554 | 554 | 34,000 | 554 |
| 1991-12-18 | 590 | 590 | 572 | 572 | 39,000 | 572 |
| 1991-12-17 | 595 | 600 | 580 | 580 | 48,000 | 580 |
| 1991-12-16 | 575 | 600 | 575 | 600 | 40,000 | 600 |
| 1991-12-13 | 560 | 580 | 560 | 572 | 46,000 | 572 |
| 1991-12-12 | 550 | 550 | 543 | 545 | 50,000 | 545 |
| 1991-12-11 | 543 | 550 | 535 | 540 | 37,000 | 540 |
| 1991-12-10 | 565 | 565 | 541 | 541 | 21,000 | 541 |
| 1991-12-09 | 555 | 555 | 535 | 555 | 22,000 | 555 |
| 1991-12-06 | 554 | 555 | 540 | 555 | 28,000 | 555 |
| 1991-12-05 | 570 | 570 | 555 | 555 | 13,000 | 555 |
| 1991-12-04 | 550 | 569 | 550 | 569 | 9,000 | 569 |
| 1991-12-03 | 536 | 555 | 536 | 546 | 39,000 | 546 |
| 1991-12-02 | 540 | 540 | 525 | 530 | 55,000 | 530 |
| 1991-11-29 | 580 | 599 | 570 | 570 | 37,000 | 570 |
| 1991-11-28 | 610 | 610 | 580 | 580 | 42,000 | 580 |
| 1991-11-27 | 609 | 610 | 600 | 600 | 67,000 | 600 |
| 1991-11-26 | 620 | 620 | 600 | 609 | 75,000 | 609 |
| 1991-11-25 | 601 | 603 | 600 | 600 | 58,000 | 600 |
| 1991-11-22 | 610 | 616 | 610 | 610 | 41,000 | 610 |
| 1991-11-21 | 640 | 640 | 615 | 615 | 77,000 | 615 |
| 1991-11-20 | 640 | 640 | 620 | 620 | 81,000 | 620 |
| 1991-11-19 | 630 | 640 | 615 | 615 | 74,000 | 615 |
| 1991-11-18 | 602 | 630 | 602 | 610 | 113,000 | 610 |
| 1991-11-15 | 665 | 668 | 620 | 621 | 79,000 | 621 |
| 1991-11-14 | 660 | 665 | 650 | 660 | 120,000 | 660 |
| 1991-11-13 | 650 | 665 | 643 | 655 | 69,000 | 655 |
| 1991-11-12 | 625 | 650 | 625 | 650 | 27,000 | 650 |
| 1991-11-11 | 658 | 658 | 625 | 625 | 49,000 | 625 |
| 1991-11-08 | 675 | 675 | 652 | 658 | 175,000 | 658 |
| 1991-11-07 | 650 | 680 | 650 | 674 | 274,000 | 674 |
| 1991-11-06 | 617 | 648 | 616 | 630 | 80,000 | 630 |
| 1991-11-05 | 632 | 632 | 615 | 615 | 47,000 | 615 |
| 1991-11-01 | 654 | 654 | 633 | 633 | 97,000 | 633 |
| 1991-10-31 | 664 | 687 | 650 | 653 | 432,000 | 653 |
| 1991-10-30 | 640 | 659 | 635 | 654 | 462,000 | 654 |
| 1991-10-29 | 615 | 620 | 605 | 620 | 155,000 | 620 |
| 1991-10-28 | 611 | 619 | 601 | 606 | 70,000 | 606 |
| 1991-10-25 | 617 | 617 | 600 | 601 | 27,000 | 601 |
| 1991-10-24 | 611 | 620 | 611 | 620 | 85,000 | 620 |
| 1991-10-23 | 593 | 610 | 586 | 605 | 73,000 | 605 |
| 1991-10-22 | 591 | 591 | 580 | 586 | 48,000 | 586 |
| 1991-10-21 | 600 | 600 | 590 | 590 | 38,000 | 590 |
| 1991-10-18 | 590 | 590 | 578 | 590 | 37,000 | 590 |
| 1991-10-17 | 595 | 600 | 575 | 575 | 27,000 | 575 |
| 1991-10-16 | 571 | 595 | 571 | 595 | 42,000 | 595 |
| 1991-10-15 | 582 | 582 | 570 | 578 | 27,000 | 578 |
| 1991-10-14 | 600 | 600 | 576 | 576 | 35,000 | 576 |
| 1991-10-11 | 610 | 610 | 586 | 600 | 36,000 | 600 |
| 1991-10-09 | 600 | 601 | 590 | 590 | 35,000 | 590 |
| 1991-10-08 | 591 | 598 | 577 | 577 | 29,000 | 577 |
| 1991-10-07 | 615 | 620 | 605 | 606 | 48,000 | 606 |
| 1991-10-04 | 630 | 630 | 611 | 620 | 78,000 | 620 |
| 1991-10-03 | 610 | 620 | 603 | 615 | 107,000 | 615 |
| 1991-10-02 | 610 | 610 | 590 | 600 | 54,000 | 600 |
| 1991-10-01 | 600 | 600 | 585 | 595 | 44,000 | 595 |
| 1991-09-30 | 600 | 600 | 586 | 586 | 42,000 | 586 |
| 1991-09-27 | 609 | 609 | 588 | 590 | 38,000 | 590 |
| 1991-09-26 | 610 | 610 | 583 | 583 | 81,000 | 583 |
| 1991-09-25 | 609 | 609 | 581 | 583 | 44,000 | 583 |
| 1991-09-24 | 610 | 610 | 581 | 585 | 60,000 | 585 |
| 1991-09-20 | 627 | 627 | 590 | 590 | 67,000 | 590 |
| 1991-09-19 | 606 | 640 | 606 | 635 | 290,000 | 635 |
| 1991-09-18 | 586 | 608 | 582 | 600 | 160,000 | 600 |
| 1991-09-17 | 550 | 566 | 546 | 566 | 90,000 | 566 |
| 1991-09-13 | 525 | 545 | 525 | 545 | 108,000 | 545 |
| 1991-09-12 | 535 | 535 | 521 | 530 | 42,000 | 530 |
| 1991-09-11 | 530 | 540 | 520 | 521 | 44,000 | 521 |
| 1991-09-10 | 545 | 545 | 516 | 520 | 56,000 | 520 |
| 1991-09-09 | 536 | 545 | 536 | 545 | 35,000 | 545 |
| 1991-09-06 | 533 | 548 | 530 | 540 | 71,000 | 540 |
| 1991-09-05 | 518 | 523 | 515 | 523 | 74,000 | 523 |
| 1991-09-04 | 520 | 520 | 510 | 519 | 35,000 | 519 |
| 1991-09-03 | 527 | 527 | 515 | 520 | 38,000 | 520 |
| 1991-09-02 | 509 | 525 | 505 | 525 | 53,000 | 525 |
| 1991-08-30 | 501 | 515 | 496 | 508 | 54,000 | 508 |
| 1991-08-29 | 497 | 500 | 493 | 496 | 60,000 | 496 |
| 1991-08-28 | 498 | 500 | 491 | 496 | 45,000 | 496 |
| 1991-08-27 | 496 | 502 | 490 | 496 | 69,000 | 496 |
| 1991-08-26 | 509 | 509 | 496 | 500 | 44,000 | 500 |
| 1991-08-23 | 530 | 530 | 500 | 508 | 88,000 | 508 |
| 1991-08-22 | 550 | 550 | 522 | 522 | 65,000 | 522 |
| 1991-08-21 | 508 | 538 | 502 | 520 | 51,000 | 520 |
| 1991-08-20 | 486 | 496 | 480 | 496 | 90,000 | 496 |
| 1991-08-19 | 525 | 525 | 485 | 485 | 67,000 | 485 |
| 1991-08-16 | 540 | 541 | 530 | 530 | 63,000 | 530 |
| 1991-08-15 | 545 | 550 | 544 | 544 | 34,000 | 544 |
| 1991-08-14 | 542 | 554 | 542 | 550 | 55,000 | 550 |
| 1991-08-13 | 560 | 560 | 541 | 541 | 37,000 | 541 |
| 1991-08-12 | 600 | 600 | 580 | 580 | 34,000 | 580 |
| 1991-08-09 | 600 | 603 | 588 | 600 | 91,000 | 600 |
| 1991-08-08 | 599 | 600 | 585 | 600 | 62,000 | 600 |
| 1991-08-07 | 609 | 609 | 586 | 600 | 33,000 | 600 |
| 1991-08-06 | 601 | 603 | 582 | 600 | 39,000 | 600 |
| 1991-08-05 | 582 | 600 | 582 | 600 | 30,000 | 600 |
| 1991-08-02 | 610 | 610 | 582 | 582 | 24,000 | 582 |
| 1991-08-01 | 605 | 609 | 603 | 603 | 17,000 | 603 |
| 1991-07-31 | 601 | 610 | 601 | 605 | 52,000 | 605 |
| 1991-07-30 | 581 | 600 | 581 | 600 | 56,000 | 600 |
| 1991-07-29 | 596 | 596 | 566 | 566 | 37,000 | 566 |
| 1991-07-26 | 590 | 595 | 565 | 595 | 32,000 | 595 |
| 1991-07-25 | 599 | 600 | 580 | 580 | 31,000 | 580 |
| 1991-07-24 | 560 | 580 | 560 | 580 | 60,000 | 580 |
| 1991-07-23 | 571 | 575 | 565 | 570 | 29,000 | 570 |
| 1991-07-22 | 580 | 580 | 570 | 570 | 34,000 | 570 |
| 1991-07-19 | 590 | 605 | 581 | 581 | 62,000 | 581 |
| 1991-07-18 | 620 | 620 | 580 | 580 | 30,000 | 580 |
| 1991-07-17 | 622 | 628 | 610 | 625 | 30,000 | 625 |
| 1991-07-16 | 619 | 634 | 611 | 620 | 59,000 | 620 |
| 1991-07-15 | 599 | 620 | 599 | 610 | 31,000 | 610 |
| 1991-07-12 | 589 | 599 | 586 | 599 | 46,000 | 599 |
| 1991-07-11 | 611 | 611 | 590 | 590 | 44,000 | 590 |
| 1991-07-10 | 580 | 597 | 567 | 591 | 36,000 | 591 |
| 1991-07-09 | 564 | 574 | 522 | 574 | 104,000 | 574 |
| 1991-07-08 | 611 | 611 | 594 | 594 | 20,000 | 594 |
| 1991-07-05 | 620 | 620 | 600 | 601 | 66,000 | 601 |
| 1991-07-04 | 610 | 628 | 601 | 610 | 42,000 | 610 |
| 1991-07-03 | 650 | 650 | 618 | 618 | 21,000 | 618 |
| 1991-07-02 | 650 | 650 | 630 | 648 | 42,000 | 648 |
| 1991-07-01 | 642 | 645 | 640 | 645 | 34,000 | 645 |
| 1991-06-28 | 623 | 623 | 600 | 602 | 117,000 | 602 |
| 1991-06-27 | 630 | 630 | 600 | 602 | 84,000 | 602 |
| 1991-06-26 | 648 | 648 | 622 | 622 | 43,000 | 622 |
| 1991-06-25 | 621 | 628 | 601 | 622 | 60,000 | 622 |
| 1991-06-24 | 659 | 660 | 621 | 621 | 61,000 | 621 |
| 1991-06-21 | 650 | 659 | 641 | 659 | 39,000 | 659 |
| 1991-06-20 | 636 | 640 | 631 | 640 | 69,000 | 640 |
| 1991-06-19 | 661 | 661 | 636 | 636 | 96,000 | 636 |
| 1991-06-18 | 673 | 673 | 660 | 660 | 59,000 | 660 |
| 1991-06-17 | 661 | 680 | 661 | 663 | 69,000 | 663 |
| 1991-06-14 | 671 | 685 | 670 | 671 | 113,000 | 671 |
| 1991-06-13 | 680 | 680 | 668 | 670 | 46,000 | 670 |
| 1991-06-12 | 695 | 695 | 670 | 670 | 71,000 | 670 |
| 1991-06-11 | 660 | 700 | 660 | 690 | 78,000 | 690 |
| 1991-06-10 | 691 | 691 | 661 | 666 | 57,000 | 666 |
| 1991-06-07 | 705 | 709 | 691 | 691 | 106,000 | 691 |
| 1991-06-06 | 711 | 720 | 703 | 709 | 63,000 | 709 |
| 1991-06-05 | 730 | 740 | 710 | 721 | 159,000 | 721 |
| 1991-06-04 | 733 | 749 | 724 | 735 | 124,000 | 735 |
| 1991-06-03 | 755 | 755 | 730 | 732 | 273,000 | 732 |
| 1991-05-31 | 712 | 749 | 705 | 745 | 343,000 | 745 |
| 1991-05-30 | 708 | 708 | 698 | 698 | 82,000 | 698 |
| 1991-05-29 | 711 | 718 | 698 | 698 | 163,000 | 698 |
| 1991-05-28 | 718 | 718 | 689 | 700 | 179,000 | 700 |
| 1991-05-27 | 750 | 750 | 720 | 720 | 209,000 | 720 |
| 1991-05-24 | 767 | 771 | 745 | 750 | 700,000 | 750 |
| 1991-05-23 | 760 | 786 | 758 | 770 | 2,080,000 | 770 |
| 1991-05-22 | 675 | 745 | 675 | 740 | 1,204,000 | 740 |
| 1991-05-21 | 692 | 695 | 665 | 665 | 202,000 | 665 |
| 1991-05-20 | 715 | 715 | 670 | 690 | 364,000 | 690 |
| 1991-05-17 | 705 | 720 | 698 | 708 | 739,000 | 708 |
| 1991-05-16 | 648 | 685 | 648 | 685 | 232,000 | 685 |
| 1991-05-15 | 650 | 658 | 643 | 658 | 39,000 | 658 |
| 1991-05-14 | 650 | 660 | 630 | 653 | 84,000 | 653 |
| 1991-05-13 | 660 | 660 | 648 | 648 | 54,000 | 648 |
| 1991-05-10 | 650 | 660 | 640 | 660 | 81,000 | 660 |
| 1991-05-09 | 651 | 655 | 648 | 650 | 58,000 | 650 |
| 1991-05-08 | 660 | 660 | 640 | 650 | 52,000 | 650 |
| 1991-05-07 | 671 | 671 | 650 | 650 | 28,000 | 650 |
| 1991-05-02 | 651 | 676 | 650 | 670 | 54,000 | 670 |
| 1991-05-01 | 645 | 665 | 640 | 650 | 80,000 | 650 |
| 1991-04-30 | 620 | 648 | 600 | 641 | 122,000 | 641 |
| 1991-04-26 | 641 | 641 | 617 | 617 | 95,000 | 617 |
| 1991-04-25 | 651 | 652 | 640 | 640 | 79,000 | 640 |
| 1991-04-24 | 655 | 660 | 640 | 643 | 143,000 | 643 |
| 1991-04-23 | 651 | 657 | 640 | 640 | 108,000 | 640 |
| 1991-04-22 | 675 | 675 | 661 | 670 | 80,000 | 670 |
| 1991-04-19 | 670 | 680 | 670 | 671 | 103,000 | 671 |
| 1991-04-18 | 674 | 689 | 670 | 689 | 46,000 | 689 |
| 1991-04-17 | 687 | 687 | 670 | 670 | 68,000 | 670 |
| 1991-04-16 | 689 | 690 | 686 | 687 | 56,000 | 687 |
| 1991-04-15 | 700 | 700 | 686 | 689 | 64,000 | 689 |
| 1991-04-12 | 686 | 705 | 685 | 700 | 64,000 | 700 |
| 1991-04-11 | 694 | 698 | 683 | 683 | 106,000 | 683 |
| 1991-04-10 | 690 | 695 | 684 | 690 | 76,000 | 690 |
| 1991-04-09 | 720 | 720 | 700 | 700 | 129,000 | 700 |
| 1991-04-08 | 734 | 734 | 690 | 708 | 131,000 | 708 |
| 1991-04-05 | 695 | 730 | 694 | 724 | 334,000 | 724 |
| 1991-04-04 | 689 | 689 | 668 | 689 | 54,000 | 689 |
| 1991-04-03 | 689 | 689 | 678 | 684 | 53,000 | 684 |
| 1991-04-02 | 680 | 689 | 676 | 689 | 82,000 | 689 |
| 1991-04-01 | 677 | 690 | 675 | 689 | 54,000 | 689 |
| 1991-03-29 | 690 | 690 | 670 | 680 | 75,000 | 680 |
| 1991-03-28 | 660 | 680 | 660 | 675 | 50,000 | 675 |
| 1991-03-27 | 676 | 680 | 660 | 660 | 69,000 | 660 |
| 1991-03-26 | 690 | 690 | 675 | 675 | 80,000 | 675 |
| 1991-03-25 | 680 | 680 | 651 | 660 | 145,000 | 660 |
| 1991-03-22 | 690 | 693 | 670 | 670 | 91,000 | 670 |
| 1991-03-20 | 690 | 694 | 686 | 694 | 122,000 | 694 |
| 1991-03-19 | 704 | 704 | 690 | 691 | 106,000 | 691 |
| 1991-03-18 | 708 | 708 | 690 | 696 | 134,000 | 696 |
| 1991-03-15 | 704 | 705 | 699 | 699 | 132,000 | 699 |
| 1991-03-14 | 700 | 705 | 690 | 699 | 88,000 | 699 |
| 1991-03-13 | 702 | 702 | 684 | 690 | 113,000 | 690 |
| 1991-03-12 | 720 | 720 | 683 | 683 | 200,000 | 683 |
| 1991-03-11 | 736 | 744 | 695 | 725 | 185,000 | 725 |
| 1991-03-08 | 750 | 764 | 722 | 730 | 798,000 | 730 |
| 1991-03-07 | 710 | 740 | 700 | 740 | 949,000 | 740 |
| 1991-03-06 | 706 | 720 | 696 | 700 | 706,000 | 700 |
| 1991-03-05 | 696 | 721 | 686 | 686 | 697,000 | 686 |
| 1991-03-04 | 681 | 700 | 674 | 690 | 244,000 | 690 |
| 1991-03-01 | 660 | 700 | 642 | 680 | 395,000 | 680 |
| 1991-02-28 | 649 | 660 | 649 | 660 | 77,000 | 660 |
| 1991-02-27 | 660 | 665 | 650 | 650 | 34,000 | 650 |
| 1991-02-26 | 669 | 680 | 660 | 669 | 125,000 | 669 |
| 1991-02-25 | 650 | 661 | 641 | 659 | 454,000 | 659 |
| 1991-02-22 | 666 | 675 | 650 | 660 | 112,000 | 660 |
| 1991-02-21 | 655 | 670 | 647 | 660 | 130,000 | 660 |
| 1991-02-20 | 676 | 680 | 641 | 653 | 162,000 | 653 |
| 1991-02-19 | 718 | 718 | 676 | 676 | 334,000 | 676 |
| 1991-02-18 | 718 | 721 | 700 | 710 | 425,000 | 710 |
| 1991-02-15 | 670 | 720 | 665 | 708 | 667,000 | 708 |
| 1991-02-14 | 658 | 689 | 650 | 680 | 522,000 | 680 |
| 1991-02-13 | 600 | 656 | 600 | 638 | 424,000 | 638 |
| 1991-02-12 | 570 | 619 | 570 | 600 | 255,000 | 600 |
| 1991-02-08 | 541 | 568 | 541 | 560 | 116,000 | 560 |
| 1991-02-07 | 562 | 565 | 540 | 552 | 78,000 | 552 |
| 1991-02-06 | 569 | 570 | 560 | 565 | 132,000 | 565 |
| 1991-02-05 | 528 | 565 | 528 | 560 | 149,000 | 560 |
| 1991-02-04 | 530 | 530 | 520 | 530 | 87,000 | 530 |
| 1991-02-01 | 530 | 530 | 520 | 527 | 81,000 | 527 |
| 1991-01-31 | 510 | 545 | 510 | 530 | 249,000 | 530 |
| 1991-01-30 | 499 | 505 | 498 | 500 | 34,000 | 500 |
| 1991-01-29 | 500 | 510 | 498 | 500 | 69,000 | 500 |
| 1991-01-28 | 510 | 510 | 499 | 499 | 49,000 | 499 |
| 1991-01-25 | 509 | 511 | 509 | 510 | 95,000 | 510 |
| 1991-01-24 | 507 | 515 | 506 | 510 | 67,000 | 510 |
| 1991-01-23 | 512 | 512 | 500 | 505 | 82,000 | 505 |
| 1991-01-22 | 512 | 528 | 512 | 520 | 74,000 | 520 |
| 1991-01-21 | 530 | 530 | 506 | 512 | 123,000 | 512 |
| 1991-01-18 | 540 | 540 | 520 | 530 | 184,000 | 530 |
| 1991-01-17 | 505 | 537 | 500 | 520 | 215,000 | 520 |
| 1991-01-16 | 515 | 515 | 510 | 512 | 134,000 | 512 |
| 1991-01-14 | 519 | 521 | 516 | 521 | 36,000 | 521 |
| 1991-01-11 | 525 | 531 | 520 | 531 | 90,000 | 531 |
| 1991-01-10 | 512 | 520 | 510 | 520 | 113,000 | 520 |
| 1991-01-09 | 513 | 515 | 512 | 513 | 49,000 | 513 |
| 1991-01-08 | 516 | 517 | 511 | 516 | 106,000 | 516 |
| 1991-01-07 | 530 | 530 | 516 | 517 | 70,000 | 517 |
| 1991-01-04 | 550 | 550 | 535 | 535 | 31,000 | 535 |
分割・併合履歴 ： なし
