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