4047 関東電化工業(株) 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 | 445 | 445 | 441 | 444 | 45,000 | 444 |
| 1993-12-29 | 451 | 451 | 446 | 446 | 13,000 | 446 |
| 1993-12-28 | 440 | 455 | 440 | 455 | 16,000 | 455 |
| 1993-12-27 | 440 | 441 | 440 | 441 | 19,000 | 441 |
| 1993-12-24 | 445 | 445 | 440 | 440 | 21,000 | 440 |
| 1993-12-22 | 441 | 450 | 440 | 445 | 39,000 | 445 |
| 1993-12-21 | 440 | 442 | 440 | 441 | 22,000 | 441 |
| 1993-12-20 | 455 | 457 | 442 | 442 | 19,000 | 442 |
| 1993-12-17 | 457 | 457 | 450 | 451 | 39,000 | 451 |
| 1993-12-16 | 443 | 465 | 443 | 465 | 88,000 | 465 |
| 1993-12-15 | 440 | 440 | 439 | 440 | 38,000 | 440 |
| 1993-12-14 | 440 | 449 | 440 | 440 | 21,000 | 440 |
| 1993-12-13 | 440 | 450 | 438 | 449 | 68,000 | 449 |
| 1993-12-10 | 439 | 449 | 438 | 440 | 106,000 | 440 |
| 1993-12-09 | 436 | 443 | 436 | 439 | 73,000 | 439 |
| 1993-12-08 | 450 | 450 | 436 | 436 | 46,000 | 436 |
| 1993-12-07 | 451 | 451 | 445 | 445 | 34,000 | 445 |
| 1993-12-06 | 471 | 471 | 450 | 451 | 63,000 | 451 |
| 1993-12-03 | 473 | 478 | 470 | 473 | 76,000 | 473 |
| 1993-12-02 | 465 | 480 | 465 | 478 | 70,000 | 478 |
| 1993-12-01 | 431 | 465 | 431 | 465 | 26,000 | 465 |
| 1993-11-30 | 430 | 432 | 411 | 429 | 74,000 | 429 |
| 1993-11-26 | 462 | 470 | 450 | 450 | 92,000 | 450 |
| 1993-11-25 | 475 | 476 | 460 | 460 | 83,000 | 460 |
| 1993-11-24 | 485 | 485 | 473 | 476 | 82,000 | 476 |
| 1993-11-22 | 490 | 490 | 469 | 485 | 41,000 | 485 |
| 1993-11-19 | 495 | 498 | 495 | 497 | 56,000 | 497 |
| 1993-11-18 | 497 | 500 | 497 | 497 | 23,000 | 497 |
| 1993-11-17 | 505 | 505 | 497 | 497 | 49,000 | 497 |
| 1993-11-16 | 498 | 501 | 497 | 501 | 15,000 | 501 |
| 1993-11-15 | 516 | 516 | 497 | 502 | 39,000 | 502 |
| 1993-11-12 | 492 | 511 | 492 | 506 | 51,000 | 506 |
| 1993-11-11 | 495 | 506 | 490 | 493 | 45,000 | 493 |
| 1993-11-10 | 490 | 495 | 475 | 495 | 56,000 | 495 |
| 1993-11-09 | 509 | 510 | 495 | 505 | 24,000 | 505 |
| 1993-11-08 | 491 | 510 | 491 | 510 | 30,000 | 510 |
| 1993-11-05 | 510 | 510 | 489 | 510 | 116,000 | 510 |
| 1993-11-04 | 544 | 545 | 510 | 510 | 39,000 | 510 |
| 1993-11-02 | 538 | 547 | 535 | 545 | 19,000 | 545 |
| 1993-11-01 | 554 | 554 | 535 | 545 | 55,000 | 545 |
| 1993-10-29 | 542 | 560 | 542 | 560 | 17,000 | 560 |
| 1993-10-28 | 559 | 564 | 541 | 541 | 51,000 | 541 |
| 1993-10-27 | 569 | 569 | 556 | 558 | 69,000 | 558 |
| 1993-10-26 | 545 | 546 | 540 | 540 | 82,000 | 540 |
| 1993-10-25 | 604 | 604 | 595 | 595 | 41,000 | 595 |
| 1993-10-22 | 606 | 615 | 605 | 605 | 36,000 | 605 |
| 1993-10-21 | 600 | 620 | 590 | 620 | 50,000 | 620 |
| 1993-10-20 | 597 | 600 | 585 | 600 | 46,000 | 600 |
| 1993-10-19 | 610 | 612 | 594 | 594 | 68,000 | 594 |
| 1993-10-18 | 612 | 620 | 610 | 612 | 28,000 | 612 |
| 1993-10-15 | 610 | 620 | 606 | 610 | 41,000 | 610 |
| 1993-10-14 | 612 | 612 | 610 | 612 | 45,000 | 612 |
| 1993-10-13 | 618 | 618 | 611 | 616 | 62,000 | 616 |
| 1993-10-12 | 628 | 628 | 628 | 628 | 14,000 | 628 |
| 1993-10-08 | 635 | 640 | 625 | 638 | 37,000 | 638 |
| 1993-10-07 | 639 | 639 | 625 | 635 | 53,000 | 635 |
| 1993-10-06 | 620 | 640 | 620 | 640 | 53,000 | 640 |
| 1993-10-05 | 624 | 630 | 621 | 622 | 16,000 | 622 |
| 1993-10-04 | 630 | 630 | 622 | 624 | 24,000 | 624 |
| 1993-10-01 | 632 | 640 | 620 | 630 | 72,000 | 630 |
| 1993-09-30 | 653 | 653 | 625 | 625 | 38,000 | 625 |
| 1993-09-29 | 641 | 641 | 621 | 638 | 42,000 | 638 |
| 1993-09-28 | 630 | 640 | 630 | 630 | 43,000 | 630 |
| 1993-09-27 | 640 | 640 | 626 | 630 | 63,000 | 630 |
| 1993-09-24 | 627 | 634 | 615 | 616 | 151,000 | 616 |
| 1993-09-22 | 646 | 646 | 625 | 625 | 121,000 | 625 |
| 1993-09-21 | 659 | 670 | 648 | 648 | 84,000 | 648 |
| 1993-09-20 | 661 | 662 | 660 | 660 | 42,000 | 660 |
| 1993-09-17 | 663 | 670 | 661 | 661 | 63,000 | 661 |
| 1993-09-16 | 671 | 677 | 670 | 672 | 33,000 | 672 |
| 1993-09-14 | 671 | 671 | 670 | 670 | 73,000 | 670 |
| 1993-09-13 | 681 | 690 | 673 | 690 | 46,000 | 690 |
| 1993-09-10 | 695 | 695 | 671 | 671 | 113,000 | 671 |
| 1993-09-09 | 677 | 700 | 670 | 685 | 212,000 | 685 |
| 1993-09-08 | 662 | 675 | 662 | 667 | 96,000 | 667 |
| 1993-09-07 | 675 | 675 | 661 | 661 | 57,000 | 661 |
| 1993-09-06 | 674 | 678 | 670 | 670 | 53,000 | 670 |
| 1993-09-03 | 670 | 674 | 668 | 674 | 65,000 | 674 |
| 1993-09-02 | 673 | 674 | 671 | 671 | 35,000 | 671 |
| 1993-09-01 | 675 | 685 | 673 | 683 | 31,000 | 683 |
| 1993-08-31 | 694 | 694 | 675 | 675 | 55,000 | 675 |
| 1993-08-30 | 695 | 695 | 671 | 694 | 36,000 | 694 |
| 1993-08-27 | 665 | 695 | 665 | 695 | 108,000 | 695 |
| 1993-08-26 | 669 | 675 | 663 | 665 | 36,000 | 665 |
| 1993-08-25 | 670 | 670 | 660 | 666 | 70,000 | 666 |
| 1993-08-24 | 661 | 665 | 660 | 665 | 65,000 | 665 |
| 1993-08-23 | 667 | 670 | 665 | 665 | 51,000 | 665 |
| 1993-08-20 | 685 | 685 | 672 | 680 | 28,000 | 680 |
| 1993-08-19 | 684 | 701 | 667 | 680 | 44,000 | 680 |
| 1993-08-18 | 698 | 710 | 685 | 685 | 35,000 | 685 |
| 1993-08-17 | 715 | 715 | 700 | 710 | 74,000 | 710 |
| 1993-08-16 | 704 | 710 | 699 | 710 | 110,000 | 710 |
| 1993-08-13 | 694 | 705 | 694 | 705 | 86,000 | 705 |
| 1993-08-12 | 690 | 695 | 684 | 690 | 34,000 | 690 |
| 1993-08-11 | 660 | 690 | 660 | 684 | 136,000 | 684 |
| 1993-08-10 | 666 | 685 | 665 | 665 | 29,000 | 665 |
| 1993-08-09 | 662 | 680 | 662 | 662 | 40,000 | 662 |
| 1993-08-06 | 670 | 670 | 661 | 662 | 48,000 | 662 |
| 1993-08-05 | 676 | 680 | 670 | 671 | 57,000 | 671 |
| 1993-08-04 | 677 | 680 | 676 | 680 | 32,000 | 680 |
| 1993-08-03 | 676 | 685 | 676 | 676 | 38,000 | 676 |
| 1993-08-02 | 680 | 681 | 675 | 676 | 20,000 | 676 |
| 1993-07-30 | 695 | 695 | 681 | 691 | 39,000 | 691 |
| 1993-07-29 | 680 | 700 | 670 | 700 | 57,000 | 700 |
| 1993-07-28 | 666 | 670 | 661 | 670 | 54,000 | 670 |
| 1993-07-27 | 670 | 672 | 666 | 667 | 49,000 | 667 |
| 1993-07-26 | 670 | 675 | 666 | 670 | 58,000 | 670 |
| 1993-07-23 | 680 | 680 | 671 | 671 | 73,000 | 671 |
| 1993-07-22 | 686 | 690 | 681 | 681 | 55,000 | 681 |
| 1993-07-21 | 682 | 691 | 681 | 686 | 60,000 | 686 |
| 1993-07-20 | 700 | 703 | 689 | 689 | 83,000 | 689 |
| 1993-07-19 | 720 | 720 | 705 | 705 | 67,000 | 705 |
| 1993-07-16 | 710 | 710 | 695 | 710 | 53,000 | 710 |
| 1993-07-15 | 692 | 710 | 692 | 700 | 45,000 | 700 |
| 1993-07-14 | 698 | 710 | 690 | 690 | 79,000 | 690 |
| 1993-07-13 | 695 | 705 | 695 | 698 | 39,000 | 698 |
| 1993-07-12 | 700 | 710 | 689 | 695 | 47,000 | 695 |
| 1993-07-09 | 705 | 724 | 700 | 705 | 154,000 | 705 |
| 1993-07-08 | 690 | 720 | 690 | 719 | 164,000 | 719 |
| 1993-07-07 | 685 | 690 | 676 | 680 | 60,000 | 680 |
| 1993-07-06 | 676 | 690 | 676 | 689 | 68,000 | 689 |
| 1993-07-05 | 691 | 700 | 676 | 676 | 62,000 | 676 |
| 1993-07-02 | 720 | 720 | 696 | 696 | 147,000 | 696 |
| 1993-07-01 | 725 | 743 | 710 | 716 | 439,000 | 716 |
| 1993-06-30 | 675 | 725 | 675 | 725 | 271,000 | 725 |
| 1993-06-29 | 700 | 700 | 685 | 685 | 55,000 | 685 |
| 1993-06-28 | 706 | 706 | 696 | 700 | 76,000 | 700 |
| 1993-06-25 | 698 | 705 | 686 | 696 | 70,000 | 696 |
| 1993-06-24 | 670 | 714 | 670 | 708 | 131,000 | 708 |
| 1993-06-23 | 670 | 680 | 665 | 675 | 91,000 | 675 |
| 1993-06-22 | 650 | 680 | 640 | 680 | 169,000 | 680 |
| 1993-06-21 | 680 | 680 | 635 | 650 | 219,000 | 650 |
| 1993-06-18 | 700 | 702 | 690 | 693 | 215,000 | 693 |
| 1993-06-17 | 696 | 700 | 670 | 698 | 130,000 | 698 |
| 1993-06-16 | 688 | 698 | 650 | 695 | 225,000 | 695 |
| 1993-06-15 | 719 | 719 | 685 | 695 | 205,000 | 695 |
| 1993-06-14 | 760 | 763 | 730 | 731 | 351,000 | 731 |
| 1993-06-11 | 703 | 764 | 703 | 760 | 1,262,000 | 760 |
| 1993-06-10 | 703 | 710 | 701 | 702 | 98,000 | 702 |
| 1993-06-08 | 698 | 715 | 691 | 691 | 138,000 | 691 |
| 1993-06-07 | 705 | 708 | 690 | 698 | 151,000 | 698 |
| 1993-06-04 | 710 | 725 | 700 | 703 | 213,000 | 703 |
| 1993-06-03 | 700 | 725 | 700 | 710 | 140,000 | 710 |
| 1993-06-02 | 705 | 710 | 686 | 697 | 299,000 | 697 |
| 1993-06-01 | 732 | 732 | 708 | 715 | 184,000 | 715 |
| 1993-05-31 | 730 | 740 | 720 | 735 | 151,000 | 735 |
| 1993-05-28 | 724 | 750 | 720 | 740 | 455,000 | 740 |
| 1993-05-27 | 720 | 730 | 712 | 725 | 699,000 | 725 |
| 1993-05-26 | 685 | 715 | 685 | 710 | 687,000 | 710 |
| 1993-05-25 | 695 | 697 | 685 | 685 | 395,000 | 685 |
| 1993-05-24 | 693 | 700 | 691 | 698 | 1,017,000 | 698 |
| 1993-05-21 | 653 | 669 | 651 | 663 | 551,000 | 663 |
| 1993-05-20 | 650 | 654 | 642 | 644 | 657,000 | 644 |
| 1993-05-19 | 614 | 645 | 610 | 645 | 540,000 | 645 |
| 1993-05-18 | 607 | 610 | 603 | 610 | 74,000 | 610 |
| 1993-05-17 | 611 | 614 | 606 | 607 | 59,000 | 607 |
| 1993-05-14 | 617 | 617 | 600 | 601 | 102,000 | 601 |
| 1993-05-13 | 609 | 610 | 600 | 609 | 93,000 | 609 |
| 1993-05-12 | 609 | 609 | 600 | 608 | 170,000 | 608 |
| 1993-05-11 | 610 | 610 | 601 | 601 | 126,000 | 601 |
| 1993-05-10 | 606 | 610 | 600 | 610 | 137,000 | 610 |
| 1993-05-07 | 606 | 610 | 590 | 598 | 149,000 | 598 |
| 1993-05-06 | 615 | 619 | 606 | 610 | 131,000 | 610 |
| 1993-04-30 | 604 | 619 | 600 | 616 | 331,000 | 616 |
| 1993-04-28 | 610 | 610 | 598 | 604 | 415,000 | 604 |
| 1993-04-27 | 561 | 598 | 561 | 598 | 542,000 | 598 |
| 1993-04-26 | 551 | 567 | 551 | 558 | 131,000 | 558 |
| 1993-04-23 | 552 | 560 | 552 | 560 | 134,000 | 560 |
| 1993-04-22 | 553 | 566 | 551 | 555 | 111,000 | 555 |
| 1993-04-21 | 557 | 560 | 549 | 553 | 103,000 | 553 |
| 1993-04-20 | 560 | 565 | 556 | 560 | 155,000 | 560 |
| 1993-04-19 | 561 | 561 | 550 | 560 | 91,000 | 560 |
| 1993-04-16 | 570 | 575 | 555 | 567 | 193,000 | 567 |
| 1993-04-15 | 580 | 580 | 562 | 570 | 214,000 | 570 |
| 1993-04-14 | 545 | 580 | 544 | 570 | 374,000 | 570 |
| 1993-04-13 | 544 | 544 | 531 | 535 | 66,000 | 535 |
| 1993-04-12 | 544 | 545 | 521 | 530 | 83,000 | 530 |
| 1993-04-09 | 520 | 540 | 520 | 534 | 217,000 | 534 |
| 1993-04-08 | 537 | 537 | 515 | 519 | 150,000 | 519 |
| 1993-04-07 | 521 | 535 | 521 | 527 | 190,000 | 527 |
| 1993-04-06 | 543 | 545 | 521 | 521 | 123,000 | 521 |
| 1993-04-05 | 531 | 545 | 525 | 535 | 151,000 | 535 |
| 1993-04-02 | 545 | 545 | 520 | 521 | 188,000 | 521 |
| 1993-04-01 | 510 | 540 | 510 | 537 | 130,000 | 537 |
| 1993-03-31 | 545 | 546 | 520 | 520 | 133,000 | 520 |
| 1993-03-30 | 540 | 550 | 532 | 545 | 167,000 | 545 |
| 1993-03-29 | 532 | 549 | 532 | 546 | 172,000 | 546 |
| 1993-03-26 | 535 | 540 | 530 | 532 | 239,000 | 532 |
| 1993-03-25 | 528 | 535 | 524 | 535 | 252,000 | 535 |
| 1993-03-24 | 516 | 530 | 513 | 525 | 266,000 | 525 |
| 1993-03-23 | 497 | 519 | 495 | 519 | 222,000 | 519 |
| 1993-03-22 | 506 | 513 | 501 | 507 | 126,000 | 507 |
| 1993-03-19 | 510 | 519 | 506 | 506 | 368,000 | 506 |
| 1993-03-18 | 495 | 510 | 495 | 509 | 498,000 | 509 |
| 1993-03-17 | 481 | 485 | 475 | 480 | 103,000 | 480 |
| 1993-03-16 | 495 | 500 | 478 | 480 | 340,000 | 480 |
| 1993-03-15 | 467 | 495 | 466 | 490 | 187,000 | 490 |
| 1993-03-12 | 458 | 458 | 455 | 458 | 102,000 | 458 |
| 1993-03-11 | 466 | 468 | 451 | 451 | 49,000 | 451 |
| 1993-03-10 | 468 | 468 | 461 | 465 | 42,000 | 465 |
| 1993-03-09 | 466 | 475 | 460 | 460 | 70,000 | 460 |
| 1993-03-08 | 458 | 476 | 457 | 465 | 74,000 | 465 |
| 1993-03-05 | 457 | 460 | 450 | 460 | 45,000 | 460 |
| 1993-03-04 | 469 | 470 | 457 | 457 | 86,000 | 457 |
| 1993-03-03 | 469 | 482 | 465 | 472 | 175,000 | 472 |
| 1993-03-02 | 452 | 475 | 445 | 471 | 135,000 | 471 |
| 1993-03-01 | 451 | 455 | 441 | 442 | 23,000 | 442 |
| 1993-02-26 | 450 | 455 | 436 | 436 | 68,000 | 436 |
| 1993-02-25 | 460 | 463 | 460 | 460 | 17,000 | 460 |
| 1993-02-24 | 448 | 450 | 441 | 446 | 32,000 | 446 |
| 1993-02-23 | 458 | 458 | 441 | 446 | 32,000 | 446 |
| 1993-02-22 | 460 | 460 | 455 | 459 | 34,000 | 459 |
| 1993-02-19 | 470 | 482 | 461 | 470 | 148,000 | 470 |
| 1993-02-18 | 440 | 474 | 440 | 469 | 194,000 | 469 |
| 1993-02-17 | 440 | 440 | 430 | 435 | 23,000 | 435 |
| 1993-02-16 | 438 | 438 | 426 | 426 | 12,000 | 426 |
| 1993-02-15 | 436 | 440 | 434 | 440 | 32,000 | 440 |
| 1993-02-12 | 440 | 440 | 434 | 434 | 33,000 | 434 |
| 1993-02-10 | 436 | 437 | 434 | 435 | 13,000 | 435 |
| 1993-02-09 | 447 | 447 | 441 | 441 | 23,000 | 441 |
| 1993-02-08 | 451 | 451 | 445 | 445 | 19,000 | 445 |
| 1993-02-05 | 444 | 454 | 444 | 444 | 79,000 | 444 |
| 1993-02-04 | 450 | 457 | 449 | 449 | 35,000 | 449 |
| 1993-02-03 | 445 | 449 | 440 | 449 | 62,000 | 449 |
| 1993-02-02 | 440 | 445 | 436 | 440 | 51,000 | 440 |
| 1993-02-01 | 440 | 440 | 438 | 438 | 32,000 | 438 |
| 1993-01-29 | 446 | 446 | 440 | 440 | 23,000 | 440 |
| 1993-01-28 | 427 | 435 | 427 | 433 | 33,000 | 433 |
| 1993-01-27 | 425 | 427 | 423 | 427 | 19,000 | 427 |
| 1993-01-26 | 427 | 430 | 425 | 427 | 32,000 | 427 |
| 1993-01-25 | 425 | 435 | 425 | 427 | 23,000 | 427 |
| 1993-01-22 | 422 | 425 | 420 | 425 | 14,000 | 425 |
| 1993-01-21 | 438 | 438 | 421 | 422 | 27,000 | 422 |
| 1993-01-20 | 441 | 442 | 439 | 439 | 23,000 | 439 |
| 1993-01-19 | 445 | 447 | 440 | 442 | 23,000 | 442 |
| 1993-01-18 | 444 | 446 | 441 | 442 | 35,000 | 442 |
| 1993-01-14 | 445 | 450 | 445 | 445 | 31,000 | 445 |
| 1993-01-13 | 452 | 452 | 445 | 445 | 41,000 | 445 |
| 1993-01-12 | 456 | 456 | 451 | 452 | 22,000 | 452 |
| 1993-01-11 | 455 | 456 | 451 | 451 | 29,000 | 451 |
| 1993-01-08 | 464 | 464 | 455 | 461 | 26,000 | 461 |
| 1993-01-07 | 462 | 474 | 462 | 474 | 66,000 | 474 |
| 1993-01-06 | 462 | 471 | 460 | 460 | 69,000 | 460 |
| 1993-01-05 | 451 | 465 | 451 | 460 | 44,000 | 460 |
| 1993-01-04 | 465 | 465 | 459 | 459 | 20,000 | 459 |
分割・併合履歴 ： なし
