4047 関東電化工業(株) の時系列データ [1994年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1994-12-30 | 488 | 493 | 488 | 493 | 4,000 | 493 |
| 1994-12-29 | 483 | 495 | 483 | 493 | 19,000 | 493 |
| 1994-12-28 | 488 | 489 | 488 | 489 | 24,000 | 489 |
| 1994-12-27 | 490 | 490 | 487 | 490 | 39,000 | 490 |
| 1994-12-26 | 495 | 495 | 481 | 485 | 17,000 | 485 |
| 1994-12-22 | 470 | 485 | 467 | 485 | 35,000 | 485 |
| 1994-12-21 | 466 | 468 | 465 | 466 | 21,000 | 466 |
| 1994-12-20 | 464 | 469 | 464 | 465 | 34,000 | 465 |
| 1994-12-19 | 465 | 470 | 464 | 464 | 20,000 | 464 |
| 1994-12-16 | 460 | 475 | 460 | 465 | 55,000 | 465 |
| 1994-12-15 | 457 | 460 | 457 | 460 | 15,000 | 460 |
| 1994-12-14 | 460 | 460 | 460 | 460 | 31,000 | 460 |
| 1994-12-13 | 467 | 470 | 459 | 460 | 45,000 | 460 |
| 1994-12-12 | 470 | 470 | 465 | 465 | 20,000 | 465 |
| 1994-12-09 | 471 | 471 | 465 | 465 | 68,000 | 465 |
| 1994-12-08 | 471 | 476 | 471 | 471 | 47,000 | 471 |
| 1994-12-07 | 477 | 489 | 475 | 484 | 23,000 | 484 |
| 1994-12-06 | 490 | 490 | 480 | 480 | 32,000 | 480 |
| 1994-12-05 | 481 | 482 | 478 | 480 | 22,000 | 480 |
| 1994-12-02 | 498 | 500 | 475 | 475 | 68,000 | 475 |
| 1994-12-01 | 485 | 496 | 480 | 496 | 29,000 | 496 |
| 1994-11-30 | 480 | 482 | 480 | 480 | 39,000 | 480 |
| 1994-11-29 | 478 | 485 | 478 | 478 | 34,000 | 478 |
| 1994-11-28 | 470 | 478 | 470 | 473 | 17,000 | 473 |
| 1994-11-25 | 468 | 470 | 465 | 465 | 74,000 | 465 |
| 1994-11-24 | 465 | 470 | 456 | 461 | 64,000 | 461 |
| 1994-11-22 | 490 | 495 | 478 | 482 | 62,000 | 482 |
| 1994-11-21 | 493 | 496 | 490 | 490 | 49,000 | 490 |
| 1994-11-18 | 511 | 512 | 498 | 498 | 59,000 | 498 |
| 1994-11-17 | 518 | 520 | 511 | 511 | 72,000 | 511 |
| 1994-11-16 | 536 | 540 | 518 | 520 | 53,000 | 520 |
| 1994-11-15 | 520 | 540 | 520 | 521 | 58,000 | 521 |
| 1994-11-14 | 530 | 530 | 520 | 525 | 60,000 | 525 |
| 1994-11-11 | 521 | 540 | 520 | 526 | 164,000 | 526 |
| 1994-11-10 | 558 | 560 | 521 | 525 | 199,000 | 525 |
| 1994-11-09 | 576 | 588 | 540 | 559 | 609,000 | 559 |
| 1994-11-08 | 562 | 585 | 562 | 575 | 801,000 | 575 |
| 1994-11-07 | 550 | 577 | 549 | 561 | 708,000 | 561 |
| 1994-11-04 | 543 | 553 | 536 | 540 | 399,000 | 540 |
| 1994-11-02 | 520 | 547 | 520 | 529 | 434,000 | 529 |
| 1994-11-01 | 524 | 529 | 520 | 520 | 428,000 | 520 |
| 1994-10-31 | 510 | 540 | 508 | 524 | 345,000 | 524 |
| 1994-10-28 | 486 | 515 | 481 | 508 | 145,000 | 508 |
| 1994-10-27 | 481 | 481 | 470 | 471 | 18,000 | 471 |
| 1994-10-26 | 478 | 485 | 470 | 471 | 22,000 | 471 |
| 1994-10-25 | 485 | 488 | 478 | 488 | 17,000 | 488 |
| 1994-10-24 | 487 | 488 | 484 | 485 | 32,000 | 485 |
| 1994-10-21 | 488 | 488 | 480 | 488 | 59,000 | 488 |
| 1994-10-20 | 499 | 499 | 488 | 488 | 36,000 | 488 |
| 1994-10-19 | 495 | 510 | 490 | 500 | 74,000 | 500 |
| 1994-10-18 | 479 | 485 | 474 | 485 | 29,000 | 485 |
| 1994-10-17 | 484 | 484 | 474 | 474 | 17,000 | 474 |
| 1994-10-14 | 479 | 483 | 479 | 479 | 13,000 | 479 |
| 1994-10-13 | 475 | 484 | 475 | 484 | 26,000 | 484 |
| 1994-10-12 | 457 | 470 | 457 | 470 | 35,000 | 470 |
| 1994-10-11 | 457 | 461 | 457 | 457 | 26,000 | 457 |
| 1994-10-07 | 464 | 464 | 456 | 457 | 10,000 | 457 |
| 1994-10-06 | 454 | 469 | 454 | 469 | 15,000 | 469 |
| 1994-10-05 | 461 | 461 | 450 | 450 | 28,000 | 450 |
| 1994-10-04 | 461 | 466 | 461 | 461 | 7,000 | 461 |
| 1994-10-03 | 460 | 466 | 460 | 461 | 24,000 | 461 |
| 1994-09-30 | 464 | 469 | 456 | 465 | 25,000 | 465 |
| 1994-09-29 | 460 | 467 | 460 | 465 | 4,000 | 465 |
| 1994-09-28 | 456 | 456 | 451 | 455 | 21,000 | 455 |
| 1994-09-27 | 455 | 460 | 455 | 457 | 11,000 | 457 |
| 1994-09-26 | 450 | 455 | 450 | 450 | 52,000 | 450 |
| 1994-09-22 | 455 | 455 | 450 | 453 | 76,000 | 453 |
| 1994-09-21 | 447 | 462 | 447 | 455 | 41,000 | 455 |
| 1994-09-20 | 441 | 455 | 440 | 450 | 72,000 | 450 |
| 1994-09-19 | 453 | 453 | 440 | 442 | 68,000 | 442 |
| 1994-09-16 | 465 | 470 | 449 | 449 | 66,000 | 449 |
| 1994-09-14 | 480 | 480 | 472 | 472 | 18,000 | 472 |
| 1994-09-13 | 480 | 480 | 470 | 480 | 27,000 | 480 |
| 1994-09-12 | 485 | 490 | 485 | 485 | 12,000 | 485 |
| 1994-09-09 | 482 | 495 | 482 | 490 | 48,000 | 490 |
| 1994-09-08 | 481 | 485 | 481 | 481 | 22,000 | 481 |
| 1994-09-07 | 485 | 487 | 480 | 480 | 47,000 | 480 |
| 1994-09-06 | 487 | 508 | 481 | 481 | 24,000 | 481 |
| 1994-09-05 | 496 | 496 | 482 | 485 | 47,000 | 485 |
| 1994-09-02 | 501 | 501 | 500 | 501 | 23,000 | 501 |
| 1994-09-01 | 510 | 514 | 500 | 500 | 20,000 | 500 |
| 1994-08-31 | 501 | 510 | 500 | 510 | 30,000 | 510 |
| 1994-08-30 | 509 | 514 | 501 | 501 | 14,000 | 501 |
| 1994-08-29 | 503 | 505 | 503 | 505 | 8,000 | 505 |
| 1994-08-26 | 501 | 505 | 501 | 501 | 19,000 | 501 |
| 1994-08-25 | 510 | 510 | 505 | 505 | 11,000 | 505 |
| 1994-08-24 | 501 | 510 | 500 | 503 | 17,000 | 503 |
| 1994-08-23 | 500 | 514 | 500 | 500 | 19,000 | 500 |
| 1994-08-22 | 515 | 515 | 502 | 502 | 7,000 | 502 |
| 1994-08-19 | 513 | 520 | 500 | 514 | 59,000 | 514 |
| 1994-08-18 | 519 | 520 | 515 | 515 | 20,000 | 515 |
| 1994-08-17 | 519 | 521 | 519 | 519 | 14,000 | 519 |
| 1994-08-16 | 520 | 525 | 518 | 525 | 21,000 | 525 |
| 1994-08-15 | 530 | 530 | 515 | 520 | 10,000 | 520 |
| 1994-08-12 | 525 | 530 | 522 | 525 | 42,000 | 525 |
| 1994-08-11 | 525 | 525 | 520 | 520 | 35,000 | 520 |
| 1994-08-10 | 513 | 530 | 512 | 530 | 41,000 | 530 |
| 1994-08-09 | 514 | 515 | 513 | 513 | 23,000 | 513 |
| 1994-08-08 | 525 | 525 | 512 | 514 | 12,000 | 514 |
| 1994-08-05 | 522 | 526 | 520 | 525 | 41,000 | 525 |
| 1994-08-04 | 516 | 525 | 515 | 525 | 29,000 | 525 |
| 1994-08-03 | 519 | 529 | 515 | 517 | 35,000 | 517 |
| 1994-08-02 | 519 | 520 | 515 | 520 | 20,000 | 520 |
| 1994-08-01 | 523 | 523 | 520 | 520 | 10,000 | 520 |
| 1994-07-29 | 511 | 525 | 511 | 525 | 42,000 | 525 |
| 1994-07-28 | 521 | 521 | 511 | 515 | 30,000 | 515 |
| 1994-07-27 | 530 | 530 | 520 | 521 | 19,000 | 521 |
| 1994-07-26 | 521 | 534 | 521 | 534 | 23,000 | 534 |
| 1994-07-25 | 545 | 545 | 530 | 530 | 33,000 | 530 |
| 1994-07-22 | 538 | 550 | 538 | 545 | 36,000 | 545 |
| 1994-07-21 | 549 | 550 | 535 | 535 | 52,000 | 535 |
| 1994-07-20 | 545 | 545 | 543 | 545 | 27,000 | 545 |
| 1994-07-19 | 543 | 545 | 543 | 545 | 14,000 | 545 |
| 1994-07-18 | 557 | 557 | 543 | 543 | 9,000 | 543 |
| 1994-07-15 | 566 | 569 | 560 | 560 | 78,000 | 560 |
| 1994-07-14 | 542 | 568 | 542 | 561 | 67,000 | 561 |
| 1994-07-13 | 548 | 550 | 541 | 542 | 49,000 | 542 |
| 1994-07-12 | 553 | 553 | 549 | 550 | 13,000 | 550 |
| 1994-07-11 | 557 | 557 | 550 | 553 | 15,000 | 553 |
| 1994-07-08 | 555 | 557 | 548 | 557 | 57,000 | 557 |
| 1994-07-07 | 553 | 579 | 553 | 557 | 45,000 | 557 |
| 1994-07-06 | 548 | 568 | 548 | 552 | 70,000 | 552 |
| 1994-07-05 | 566 | 567 | 555 | 555 | 24,000 | 555 |
| 1994-07-04 | 570 | 570 | 555 | 560 | 18,000 | 560 |
| 1994-07-01 | 550 | 551 | 550 | 550 | 22,000 | 550 |
| 1994-06-30 | 570 | 570 | 556 | 560 | 18,000 | 560 |
| 1994-06-29 | 570 | 570 | 569 | 570 | 90,000 | 570 |
| 1994-06-28 | 550 | 570 | 545 | 570 | 38,000 | 570 |
| 1994-06-27 | 565 | 565 | 535 | 550 | 65,000 | 550 |
| 1994-06-24 | 590 | 590 | 571 | 575 | 85,000 | 575 |
| 1994-06-23 | 580 | 590 | 570 | 590 | 160,000 | 590 |
| 1994-06-22 | 560 | 576 | 557 | 576 | 171,000 | 576 |
| 1994-06-21 | 580 | 589 | 574 | 578 | 170,000 | 578 |
| 1994-06-20 | 575 | 594 | 574 | 590 | 451,000 | 590 |
| 1994-06-17 | 556 | 573 | 553 | 568 | 246,000 | 568 |
| 1994-06-16 | 550 | 555 | 548 | 549 | 60,000 | 549 |
| 1994-06-15 | 548 | 548 | 540 | 546 | 71,000 | 546 |
| 1994-06-14 | 535 | 546 | 535 | 546 | 55,000 | 546 |
| 1994-06-13 | 552 | 560 | 550 | 550 | 63,000 | 550 |
| 1994-06-10 | 555 | 570 | 550 | 562 | 182,000 | 562 |
| 1994-06-09 | 543 | 552 | 539 | 552 | 104,000 | 552 |
| 1994-06-08 | 540 | 548 | 538 | 538 | 21,000 | 538 |
| 1994-06-07 | 543 | 543 | 540 | 540 | 44,000 | 540 |
| 1994-06-06 | 540 | 550 | 540 | 541 | 16,000 | 541 |
| 1994-06-03 | 548 | 550 | 540 | 543 | 48,000 | 543 |
| 1994-06-02 | 550 | 550 | 542 | 548 | 47,000 | 548 |
| 1994-06-01 | 541 | 549 | 540 | 543 | 44,000 | 543 |
| 1994-05-31 | 533 | 549 | 531 | 549 | 29,000 | 549 |
| 1994-05-30 | 549 | 549 | 534 | 534 | 23,000 | 534 |
| 1994-05-27 | 536 | 540 | 531 | 540 | 20,000 | 540 |
| 1994-05-26 | 538 | 546 | 521 | 521 | 18,000 | 521 |
| 1994-05-25 | 542 | 543 | 538 | 538 | 42,000 | 538 |
| 1994-05-24 | 526 | 549 | 525 | 546 | 40,000 | 546 |
| 1994-05-23 | 520 | 525 | 518 | 524 | 28,000 | 524 |
| 1994-05-20 | 518 | 525 | 518 | 525 | 34,000 | 525 |
| 1994-05-19 | 525 | 525 | 520 | 525 | 22,000 | 525 |
| 1994-05-18 | 520 | 526 | 520 | 520 | 30,000 | 520 |
| 1994-05-17 | 521 | 530 | 521 | 525 | 31,000 | 525 |
| 1994-05-16 | 548 | 548 | 535 | 536 | 12,000 | 536 |
| 1994-05-13 | 540 | 540 | 532 | 538 | 22,000 | 538 |
| 1994-05-12 | 540 | 540 | 532 | 540 | 13,000 | 540 |
| 1994-05-11 | 541 | 545 | 529 | 529 | 23,000 | 529 |
| 1994-05-10 | 540 | 548 | 540 | 548 | 3,000 | 548 |
| 1994-05-09 | 542 | 548 | 542 | 548 | 26,000 | 548 |
| 1994-05-06 | 548 | 554 | 548 | 550 | 13,000 | 550 |
| 1994-05-02 | 512 | 551 | 512 | 548 | 15,000 | 548 |
| 1994-04-28 | 521 | 530 | 511 | 520 | 67,000 | 520 |
| 1994-04-27 | 537 | 537 | 530 | 530 | 25,000 | 530 |
| 1994-04-26 | 558 | 558 | 557 | 557 | 26,000 | 557 |
| 1994-04-25 | 570 | 570 | 550 | 560 | 58,000 | 560 |
| 1994-04-22 | 560 | 560 | 540 | 560 | 116,000 | 560 |
| 1994-04-21 | 529 | 529 | 520 | 520 | 41,000 | 520 |
| 1994-04-20 | 540 | 540 | 525 | 529 | 48,000 | 529 |
| 1994-04-19 | 550 | 555 | 546 | 547 | 39,000 | 547 |
| 1994-04-18 | 555 | 560 | 550 | 560 | 37,000 | 560 |
| 1994-04-15 | 551 | 559 | 545 | 549 | 86,000 | 549 |
| 1994-04-14 | 566 | 570 | 560 | 560 | 127,000 | 560 |
| 1994-04-13 | 558 | 574 | 558 | 558 | 346,000 | 558 |
| 1994-04-12 | 525 | 550 | 520 | 543 | 203,000 | 543 |
| 1994-04-11 | 510 | 518 | 505 | 506 | 33,000 | 506 |
| 1994-04-08 | 518 | 529 | 511 | 520 | 48,000 | 520 |
| 1994-04-07 | 520 | 530 | 510 | 511 | 40,000 | 511 |
| 1994-04-06 | 510 | 525 | 510 | 520 | 37,000 | 520 |
| 1994-04-05 | 490 | 510 | 490 | 510 | 41,000 | 510 |
| 1994-04-04 | 502 | 502 | 491 | 500 | 47,000 | 500 |
| 1994-04-01 | 501 | 501 | 501 | 501 | 4,000 | 501 |
| 1994-03-31 | 505 | 506 | 500 | 500 | 19,000 | 500 |
| 1994-03-30 | 500 | 517 | 500 | 506 | 26,000 | 506 |
| 1994-03-29 | 505 | 520 | 505 | 519 | 35,000 | 519 |
| 1994-03-28 | 515 | 515 | 505 | 505 | 8,000 | 505 |
| 1994-03-25 | 515 | 520 | 505 | 505 | 59,000 | 505 |
| 1994-03-24 | 521 | 521 | 511 | 515 | 36,000 | 515 |
| 1994-03-23 | 520 | 520 | 519 | 520 | 53,000 | 520 |
| 1994-03-22 | 519 | 525 | 517 | 520 | 39,000 | 520 |
| 1994-03-18 | 536 | 544 | 525 | 525 | 66,000 | 525 |
| 1994-03-17 | 551 | 555 | 546 | 546 | 153,000 | 546 |
| 1994-03-16 | 546 | 555 | 533 | 550 | 326,000 | 550 |
| 1994-03-15 | 495 | 528 | 495 | 526 | 223,000 | 526 |
| 1994-03-14 | 485 | 495 | 485 | 495 | 47,000 | 495 |
| 1994-03-11 | 490 | 498 | 485 | 495 | 38,000 | 495 |
| 1994-03-10 | 481 | 485 | 480 | 485 | 35,000 | 485 |
| 1994-03-09 | 480 | 490 | 480 | 480 | 31,000 | 480 |
| 1994-03-08 | 482 | 485 | 480 | 481 | 20,000 | 481 |
| 1994-03-07 | 500 | 500 | 481 | 484 | 43,000 | 484 |
| 1994-03-04 | 485 | 495 | 485 | 495 | 17,000 | 495 |
| 1994-03-03 | 495 | 495 | 480 | 482 | 35,000 | 482 |
| 1994-03-02 | 500 | 505 | 490 | 490 | 45,000 | 490 |
| 1994-03-01 | 494 | 500 | 492 | 499 | 68,000 | 499 |
| 1994-02-28 | 491 | 496 | 485 | 485 | 36,000 | 485 |
| 1994-02-25 | 488 | 495 | 485 | 491 | 26,000 | 491 |
| 1994-02-24 | 484 | 495 | 484 | 488 | 34,000 | 488 |
| 1994-02-23 | 481 | 485 | 480 | 480 | 4,000 | 480 |
| 1994-02-22 | 480 | 485 | 480 | 480 | 25,000 | 480 |
| 1994-02-21 | 480 | 480 | 475 | 480 | 34,000 | 480 |
| 1994-02-18 | 490 | 490 | 480 | 480 | 24,000 | 480 |
| 1994-02-17 | 490 | 495 | 490 | 490 | 6,000 | 490 |
| 1994-02-16 | 480 | 501 | 480 | 500 | 27,000 | 500 |
| 1994-02-15 | 490 | 490 | 475 | 482 | 39,000 | 482 |
| 1994-02-14 | 501 | 502 | 494 | 495 | 73,000 | 495 |
| 1994-02-10 | 502 | 511 | 496 | 511 | 48,000 | 511 |
| 1994-02-09 | 520 | 520 | 500 | 500 | 60,000 | 500 |
| 1994-02-08 | 499 | 520 | 499 | 510 | 73,000 | 510 |
| 1994-02-07 | 501 | 501 | 490 | 500 | 41,000 | 500 |
| 1994-02-04 | 501 | 510 | 500 | 501 | 33,000 | 501 |
| 1994-02-03 | 515 | 515 | 500 | 500 | 7,000 | 500 |
| 1994-02-02 | 516 | 519 | 500 | 515 | 29,000 | 515 |
| 1994-02-01 | 515 | 530 | 514 | 519 | 117,000 | 519 |
| 1994-01-31 | 512 | 512 | 505 | 508 | 67,000 | 508 |
| 1994-01-28 | 475 | 475 | 470 | 472 | 28,000 | 472 |
| 1994-01-27 | 481 | 485 | 480 | 480 | 38,000 | 480 |
| 1994-01-26 | 485 | 490 | 470 | 470 | 100,000 | 470 |
| 1994-01-25 | 480 | 486 | 476 | 485 | 38,000 | 485 |
| 1994-01-24 | 477 | 477 | 470 | 476 | 82,000 | 476 |
| 1994-01-21 | 510 | 510 | 501 | 502 | 46,000 | 502 |
| 1994-01-20 | 514 | 515 | 500 | 500 | 60,000 | 500 |
| 1994-01-19 | 503 | 513 | 500 | 513 | 38,000 | 513 |
| 1994-01-18 | 509 | 509 | 496 | 498 | 20,000 | 498 |
| 1994-01-17 | 515 | 515 | 490 | 500 | 26,000 | 500 |
| 1994-01-14 | 509 | 509 | 500 | 505 | 87,000 | 505 |
| 1994-01-13 | 508 | 514 | 495 | 500 | 97,000 | 500 |
| 1994-01-12 | 481 | 508 | 481 | 508 | 83,000 | 508 |
| 1994-01-11 | 480 | 485 | 475 | 480 | 81,000 | 480 |
| 1994-01-10 | 473 | 486 | 473 | 485 | 23,000 | 485 |
| 1994-01-07 | 468 | 470 | 465 | 470 | 20,000 | 470 |
| 1994-01-06 | 466 | 469 | 463 | 463 | 66,000 | 463 |
| 1994-01-05 | 440 | 458 | 440 | 457 | 26,000 | 457 |
| 1994-01-04 | 440 | 440 | 439 | 439 | 10,000 | 439 |
分割・併合履歴 ： なし
