4047 関東電化工業(株) の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 680 | 691 | 675 | 691 | 88,000 | 691 |
| 1995-12-28 | 695 | 695 | 680 | 685 | 80,000 | 685 |
| 1995-12-27 | 700 | 700 | 670 | 695 | 241,000 | 695 |
| 1995-12-26 | 665 | 700 | 661 | 699 | 153,000 | 699 |
| 1995-12-25 | 670 | 670 | 660 | 664 | 77,000 | 664 |
| 1995-12-22 | 670 | 682 | 666 | 667 | 131,000 | 667 |
| 1995-12-21 | 668 | 675 | 664 | 675 | 138,000 | 675 |
| 1995-12-20 | 652 | 670 | 652 | 670 | 132,000 | 670 |
| 1995-12-19 | 660 | 668 | 650 | 651 | 150,000 | 651 |
| 1995-12-18 | 681 | 685 | 671 | 671 | 68,000 | 671 |
| 1995-12-15 | 690 | 690 | 676 | 680 | 173,000 | 680 |
| 1995-12-14 | 671 | 690 | 671 | 681 | 179,000 | 681 |
| 1995-12-13 | 682 | 682 | 675 | 675 | 203,000 | 675 |
| 1995-12-12 | 687 | 697 | 680 | 697 | 148,000 | 697 |
| 1995-12-11 | 699 | 700 | 685 | 697 | 206,000 | 697 |
| 1995-12-08 | 697 | 704 | 687 | 697 | 295,000 | 697 |
| 1995-12-07 | 695 | 710 | 695 | 697 | 366,000 | 697 |
| 1995-12-06 | 690 | 703 | 687 | 700 | 260,000 | 700 |
| 1995-12-05 | 685 | 700 | 685 | 687 | 245,000 | 687 |
| 1995-12-04 | 714 | 714 | 692 | 695 | 530,000 | 695 |
| 1995-12-01 | 685 | 713 | 684 | 705 | 2,092,000 | 705 |
| 1995-11-30 | 683 | 688 | 677 | 685 | 351,000 | 685 |
| 1995-11-29 | 690 | 695 | 673 | 673 | 677,000 | 673 |
| 1995-11-28 | 686 | 695 | 677 | 690 | 1,533,000 | 690 |
| 1995-11-27 | 650 | 683 | 650 | 676 | 659,000 | 676 |
| 1995-11-24 | 631 | 640 | 617 | 640 | 250,000 | 640 |
| 1995-11-22 | 670 | 670 | 640 | 640 | 442,000 | 640 |
| 1995-11-21 | 673 | 687 | 645 | 665 | 2,016,000 | 665 |
| 1995-11-20 | 604 | 653 | 601 | 653 | 975,000 | 653 |
| 1995-11-17 | 589 | 595 | 583 | 595 | 151,000 | 595 |
| 1995-11-16 | 599 | 600 | 581 | 589 | 161,000 | 589 |
| 1995-11-15 | 590 | 590 | 580 | 580 | 101,000 | 580 |
| 1995-11-14 | 583 | 600 | 576 | 580 | 172,000 | 580 |
| 1995-11-13 | 617 | 617 | 581 | 583 | 180,000 | 583 |
| 1995-11-10 | 610 | 614 | 600 | 607 | 179,000 | 607 |
| 1995-11-09 | 616 | 629 | 610 | 620 | 274,000 | 620 |
| 1995-11-08 | 618 | 622 | 611 | 613 | 365,000 | 613 |
| 1995-11-07 | 632 | 635 | 598 | 598 | 562,000 | 598 |
| 1995-11-06 | 615 | 645 | 609 | 625 | 1,298,000 | 625 |
| 1995-11-02 | 576 | 598 | 576 | 589 | 252,000 | 589 |
| 1995-11-01 | 599 | 600 | 575 | 578 | 299,000 | 578 |
| 1995-10-31 | 591 | 600 | 572 | 596 | 540,000 | 596 |
| 1995-10-30 | 628 | 628 | 590 | 590 | 1,792,000 | 590 |
| 1995-10-27 | 579 | 618 | 579 | 600 | 3,401,000 | 600 |
| 1995-10-26 | 570 | 570 | 551 | 559 | 824,000 | 559 |
| 1995-10-25 | 535 | 561 | 535 | 551 | 846,000 | 551 |
| 1995-10-24 | 515 | 528 | 510 | 528 | 280,000 | 528 |
| 1995-10-23 | 511 | 520 | 510 | 511 | 61,000 | 511 |
| 1995-10-20 | 505 | 509 | 501 | 509 | 28,000 | 509 |
| 1995-10-19 | 510 | 515 | 500 | 505 | 87,000 | 505 |
| 1995-10-18 | 500 | 510 | 490 | 510 | 43,000 | 510 |
| 1995-10-17 | 503 | 510 | 500 | 500 | 21,000 | 500 |
| 1995-10-16 | 505 | 510 | 497 | 505 | 25,000 | 505 |
| 1995-10-13 | 510 | 518 | 504 | 515 | 52,000 | 515 |
| 1995-10-12 | 501 | 510 | 500 | 510 | 41,000 | 510 |
| 1995-10-11 | 515 | 525 | 506 | 510 | 43,000 | 510 |
| 1995-10-09 | 504 | 515 | 502 | 514 | 59,000 | 514 |
| 1995-10-06 | 499 | 501 | 494 | 497 | 80,000 | 497 |
| 1995-10-05 | 485 | 489 | 480 | 489 | 22,000 | 489 |
| 1995-10-04 | 485 | 490 | 485 | 485 | 37,000 | 485 |
| 1995-10-03 | 476 | 482 | 476 | 482 | 32,000 | 482 |
| 1995-10-02 | 486 | 488 | 475 | 475 | 17,000 | 475 |
| 1995-09-29 | 482 | 486 | 481 | 485 | 45,000 | 485 |
| 1995-09-28 | 489 | 492 | 485 | 487 | 33,000 | 487 |
| 1995-09-27 | 484 | 500 | 484 | 500 | 28,000 | 500 |
| 1995-09-26 | 479 | 499 | 479 | 499 | 27,000 | 499 |
| 1995-09-25 | 486 | 490 | 469 | 469 | 106,000 | 469 |
| 1995-09-22 | 500 | 500 | 490 | 491 | 69,000 | 491 |
| 1995-09-21 | 486 | 508 | 486 | 505 | 53,000 | 505 |
| 1995-09-20 | 503 | 503 | 480 | 481 | 66,000 | 481 |
| 1995-09-19 | 510 | 515 | 501 | 505 | 55,000 | 505 |
| 1995-09-18 | 525 | 528 | 515 | 515 | 71,000 | 515 |
| 1995-09-14 | 520 | 528 | 520 | 525 | 121,000 | 525 |
| 1995-09-13 | 513 | 520 | 506 | 515 | 50,000 | 515 |
| 1995-09-12 | 522 | 531 | 500 | 500 | 144,000 | 500 |
| 1995-09-11 | 521 | 525 | 515 | 522 | 82,000 | 522 |
| 1995-09-08 | 491 | 500 | 490 | 493 | 92,000 | 493 |
| 1995-09-07 | 481 | 495 | 481 | 484 | 45,000 | 484 |
| 1995-09-06 | 480 | 490 | 476 | 490 | 70,000 | 490 |
| 1995-09-05 | 485 | 485 | 475 | 485 | 69,000 | 485 |
| 1995-09-04 | 490 | 490 | 481 | 481 | 88,000 | 481 |
| 1995-09-01 | 501 | 505 | 495 | 495 | 64,000 | 495 |
| 1995-08-31 | 501 | 510 | 501 | 501 | 81,000 | 501 |
| 1995-08-30 | 515 | 515 | 503 | 505 | 84,000 | 505 |
| 1995-08-29 | 510 | 516 | 505 | 515 | 112,000 | 515 |
| 1995-08-28 | 511 | 520 | 505 | 505 | 54,000 | 505 |
| 1995-08-25 | 518 | 526 | 510 | 511 | 85,000 | 511 |
| 1995-08-24 | 510 | 530 | 501 | 517 | 133,000 | 517 |
| 1995-08-23 | 540 | 540 | 510 | 520 | 134,000 | 520 |
| 1995-08-22 | 570 | 575 | 539 | 539 | 490,000 | 539 |
| 1995-08-21 | 539 | 565 | 535 | 560 | 589,000 | 560 |
| 1995-08-18 | 543 | 549 | 525 | 531 | 256,000 | 531 |
| 1995-08-17 | 537 | 570 | 529 | 529 | 1,191,000 | 529 |
| 1995-08-16 | 504 | 543 | 498 | 531 | 965,000 | 531 |
| 1995-08-15 | 479 | 479 | 468 | 479 | 99,000 | 479 |
| 1995-08-14 | 479 | 479 | 468 | 468 | 106,000 | 468 |
| 1995-08-11 | 495 | 499 | 480 | 485 | 95,000 | 485 |
| 1995-08-10 | 490 | 509 | 476 | 491 | 340,000 | 491 |
| 1995-08-09 | 497 | 518 | 485 | 490 | 1,300,000 | 490 |
| 1995-08-08 | 455 | 490 | 452 | 477 | 513,000 | 477 |
| 1995-08-07 | 461 | 474 | 460 | 460 | 188,000 | 460 |
| 1995-08-04 | 441 | 468 | 440 | 465 | 319,000 | 465 |
| 1995-08-03 | 450 | 464 | 446 | 446 | 376,000 | 446 |
| 1995-08-02 | 425 | 449 | 425 | 445 | 175,000 | 445 |
| 1995-08-01 | 420 | 425 | 410 | 414 | 50,000 | 414 |
| 1995-07-31 | 414 | 416 | 410 | 414 | 36,000 | 414 |
| 1995-07-28 | 420 | 420 | 409 | 409 | 36,000 | 409 |
| 1995-07-27 | 401 | 420 | 400 | 415 | 27,000 | 415 |
| 1995-07-26 | 393 | 400 | 393 | 400 | 16,000 | 400 |
| 1995-07-25 | 408 | 410 | 398 | 398 | 35,000 | 398 |
| 1995-07-24 | 405 | 410 | 405 | 405 | 14,000 | 405 |
| 1995-07-21 | 410 | 414 | 405 | 414 | 35,000 | 414 |
| 1995-07-20 | 395 | 404 | 395 | 402 | 20,000 | 402 |
| 1995-07-19 | 407 | 410 | 400 | 400 | 27,000 | 400 |
| 1995-07-18 | 425 | 425 | 404 | 409 | 66,000 | 409 |
| 1995-07-17 | 415 | 429 | 415 | 424 | 38,000 | 424 |
| 1995-07-14 | 430 | 430 | 420 | 420 | 39,000 | 420 |
| 1995-07-13 | 429 | 435 | 425 | 426 | 67,000 | 426 |
| 1995-07-12 | 439 | 439 | 425 | 435 | 106,000 | 435 |
| 1995-07-11 | 417 | 440 | 405 | 440 | 114,000 | 440 |
| 1995-07-10 | 434 | 440 | 410 | 413 | 137,000 | 413 |
| 1995-07-07 | 428 | 450 | 425 | 432 | 395,000 | 432 |
| 1995-07-06 | 395 | 398 | 388 | 395 | 102,000 | 395 |
| 1995-07-05 | 375 | 395 | 375 | 383 | 134,000 | 383 |
| 1995-07-04 | 355 | 360 | 345 | 360 | 28,000 | 360 |
| 1995-07-03 | 350 | 350 | 346 | 346 | 31,000 | 346 |
| 1995-06-30 | 351 | 355 | 350 | 350 | 27,000 | 350 |
| 1995-06-29 | 363 | 364 | 355 | 355 | 33,000 | 355 |
| 1995-06-28 | 361 | 361 | 348 | 348 | 40,000 | 348 |
| 1995-06-27 | 365 | 372 | 361 | 361 | 42,000 | 361 |
| 1995-06-26 | 379 | 380 | 365 | 365 | 43,000 | 365 |
| 1995-06-23 | 360 | 373 | 355 | 373 | 74,000 | 373 |
| 1995-06-22 | 359 | 360 | 351 | 355 | 58,000 | 355 |
| 1995-06-21 | 338 | 360 | 335 | 360 | 60,000 | 360 |
| 1995-06-20 | 338 | 340 | 328 | 333 | 58,000 | 333 |
| 1995-06-19 | 329 | 335 | 326 | 328 | 24,000 | 328 |
| 1995-06-16 | 330 | 339 | 325 | 325 | 131,000 | 325 |
| 1995-06-15 | 330 | 330 | 316 | 330 | 84,000 | 330 |
| 1995-06-14 | 331 | 331 | 326 | 331 | 38,000 | 331 |
| 1995-06-13 | 338 | 342 | 331 | 331 | 50,000 | 331 |
| 1995-06-12 | 346 | 346 | 338 | 338 | 67,000 | 338 |
| 1995-06-09 | 354 | 354 | 342 | 345 | 16,000 | 345 |
| 1995-06-08 | 340 | 354 | 340 | 354 | 66,000 | 354 |
| 1995-06-07 | 338 | 338 | 338 | 338 | 7,000 | 338 |
| 1995-06-06 | 340 | 343 | 335 | 339 | 34,000 | 339 |
| 1995-06-05 | 357 | 357 | 343 | 343 | 17,000 | 343 |
| 1995-06-02 | 348 | 357 | 345 | 357 | 34,000 | 357 |
| 1995-06-01 | 346 | 350 | 345 | 348 | 22,000 | 348 |
| 1995-05-31 | 345 | 350 | 343 | 345 | 23,000 | 345 |
| 1995-05-30 | 345 | 350 | 345 | 350 | 9,000 | 350 |
| 1995-05-29 | 346 | 360 | 346 | 355 | 12,000 | 355 |
| 1995-05-26 | 351 | 356 | 350 | 356 | 10,000 | 356 |
| 1995-05-25 | 351 | 353 | 350 | 350 | 23,000 | 350 |
| 1995-05-24 | 341 | 346 | 340 | 345 | 15,000 | 345 |
| 1995-05-23 | 331 | 337 | 331 | 337 | 36,000 | 337 |
| 1995-05-22 | 355 | 355 | 345 | 345 | 39,000 | 345 |
| 1995-05-19 | 353 | 357 | 353 | 357 | 26,000 | 357 |
| 1995-05-18 | 372 | 372 | 365 | 365 | 24,000 | 365 |
| 1995-05-17 | 376 | 377 | 372 | 372 | 26,000 | 372 |
| 1995-05-16 | 384 | 385 | 380 | 380 | 15,000 | 380 |
| 1995-05-15 | 385 | 385 | 385 | 385 | 6,000 | 385 |
| 1995-05-12 | 393 | 395 | 384 | 384 | 40,000 | 384 |
| 1995-05-11 | 390 | 393 | 390 | 392 | 13,000 | 392 |
| 1995-05-10 | 390 | 395 | 390 | 390 | 28,000 | 390 |
| 1995-05-09 | 390 | 391 | 390 | 390 | 22,000 | 390 |
| 1995-05-08 | 405 | 405 | 393 | 393 | 21,000 | 393 |
| 1995-05-02 | 389 | 400 | 389 | 400 | 23,000 | 400 |
| 1995-05-01 | 390 | 390 | 385 | 390 | 43,000 | 390 |
| 1995-04-28 | 404 | 405 | 390 | 390 | 43,000 | 390 |
| 1995-04-27 | 400 | 400 | 386 | 396 | 22,000 | 396 |
| 1995-04-26 | 390 | 400 | 381 | 381 | 14,000 | 381 |
| 1995-04-25 | 400 | 405 | 395 | 395 | 23,000 | 395 |
| 1995-04-24 | 404 | 404 | 399 | 399 | 22,000 | 399 |
| 1995-04-21 | 398 | 401 | 389 | 400 | 62,000 | 400 |
| 1995-04-20 | 390 | 399 | 389 | 389 | 18,000 | 389 |
| 1995-04-19 | 375 | 387 | 375 | 385 | 23,000 | 385 |
| 1995-04-18 | 380 | 380 | 375 | 375 | 12,000 | 375 |
| 1995-04-17 | 387 | 387 | 380 | 380 | 18,000 | 380 |
| 1995-04-14 | 387 | 388 | 381 | 382 | 25,000 | 382 |
| 1995-04-13 | 386 | 386 | 385 | 386 | 15,000 | 386 |
| 1995-04-12 | 390 | 390 | 380 | 381 | 14,000 | 381 |
| 1995-04-11 | 395 | 395 | 391 | 392 | 11,000 | 392 |
| 1995-04-10 | 379 | 390 | 376 | 390 | 19,000 | 390 |
| 1995-04-07 | 384 | 384 | 380 | 380 | 8,000 | 380 |
| 1995-04-06 | 384 | 384 | 375 | 375 | 13,000 | 375 |
| 1995-04-05 | 384 | 384 | 375 | 380 | 13,000 | 380 |
| 1995-04-04 | 373 | 373 | 360 | 370 | 16,000 | 370 |
| 1995-04-03 | 397 | 397 | 375 | 375 | 19,000 | 375 |
| 1995-03-31 | 415 | 415 | 400 | 400 | 39,000 | 400 |
| 1995-03-30 | 399 | 400 | 390 | 400 | 11,000 | 400 |
| 1995-03-29 | 395 | 400 | 395 | 400 | 32,000 | 400 |
| 1995-03-28 | 359 | 380 | 359 | 380 | 18,000 | 380 |
| 1995-03-27 | 361 | 361 | 351 | 356 | 24,000 | 356 |
| 1995-03-24 | 363 | 368 | 351 | 356 | 37,000 | 356 |
| 1995-03-23 | 371 | 379 | 363 | 363 | 25,000 | 363 |
| 1995-03-22 | 380 | 380 | 370 | 370 | 27,000 | 370 |
| 1995-03-20 | 382 | 385 | 380 | 380 | 16,000 | 380 |
| 1995-03-17 | 387 | 390 | 381 | 381 | 26,000 | 381 |
| 1995-03-16 | 394 | 394 | 386 | 387 | 15,000 | 387 |
| 1995-03-15 | 387 | 395 | 386 | 386 | 16,000 | 386 |
| 1995-03-14 | 381 | 386 | 381 | 386 | 10,000 | 386 |
| 1995-03-13 | 385 | 386 | 381 | 381 | 23,000 | 381 |
| 1995-03-10 | 386 | 390 | 385 | 386 | 21,000 | 386 |
| 1995-03-09 | 386 | 390 | 385 | 385 | 22,000 | 385 |
| 1995-03-08 | 383 | 386 | 381 | 381 | 14,000 | 381 |
| 1995-03-07 | 387 | 389 | 386 | 386 | 20,000 | 386 |
| 1995-03-06 | 390 | 390 | 386 | 387 | 16,000 | 387 |
| 1995-03-03 | 381 | 387 | 380 | 385 | 22,000 | 385 |
| 1995-03-02 | 388 | 392 | 380 | 380 | 25,000 | 380 |
| 1995-03-01 | 378 | 383 | 372 | 383 | 36,000 | 383 |
| 1995-02-28 | 390 | 395 | 390 | 393 | 26,000 | 393 |
| 1995-02-27 | 386 | 390 | 375 | 390 | 51,000 | 390 |
| 1995-02-24 | 398 | 399 | 396 | 396 | 24,000 | 396 |
| 1995-02-23 | 409 | 409 | 398 | 398 | 17,000 | 398 |
| 1995-02-22 | 409 | 409 | 404 | 404 | 33,000 | 404 |
| 1995-02-21 | 401 | 404 | 400 | 400 | 26,000 | 400 |
| 1995-02-20 | 405 | 405 | 400 | 405 | 15,000 | 405 |
| 1995-02-17 | 395 | 405 | 395 | 398 | 37,000 | 398 |
| 1995-02-16 | 397 | 400 | 395 | 396 | 31,000 | 396 |
| 1995-02-15 | 403 | 405 | 397 | 397 | 52,000 | 397 |
| 1995-02-14 | 410 | 410 | 405 | 406 | 23,000 | 406 |
| 1995-02-13 | 410 | 414 | 407 | 413 | 34,000 | 413 |
| 1995-02-10 | 412 | 412 | 410 | 410 | 43,000 | 410 |
| 1995-02-09 | 416 | 416 | 410 | 412 | 53,000 | 412 |
| 1995-02-08 | 412 | 413 | 410 | 412 | 74,000 | 412 |
| 1995-02-07 | 413 | 418 | 412 | 412 | 78,000 | 412 |
| 1995-02-06 | 420 | 420 | 412 | 412 | 34,000 | 412 |
| 1995-02-03 | 412 | 413 | 411 | 411 | 64,000 | 411 |
| 1995-02-02 | 417 | 419 | 412 | 412 | 41,000 | 412 |
| 1995-02-01 | 414 | 420 | 410 | 412 | 57,000 | 412 |
| 1995-01-31 | 415 | 415 | 410 | 411 | 85,000 | 411 |
| 1995-01-30 | 420 | 426 | 415 | 420 | 54,000 | 420 |
| 1995-01-27 | 421 | 429 | 420 | 420 | 47,000 | 420 |
| 1995-01-26 | 435 | 435 | 420 | 420 | 44,000 | 420 |
| 1995-01-25 | 420 | 435 | 415 | 427 | 58,000 | 427 |
| 1995-01-24 | 411 | 430 | 410 | 430 | 48,000 | 430 |
| 1995-01-23 | 425 | 425 | 410 | 411 | 40,000 | 411 |
| 1995-01-20 | 421 | 430 | 421 | 429 | 50,000 | 429 |
| 1995-01-19 | 442 | 443 | 426 | 426 | 62,000 | 426 |
| 1995-01-18 | 441 | 450 | 441 | 441 | 36,000 | 441 |
| 1995-01-17 | 457 | 459 | 450 | 450 | 47,000 | 450 |
| 1995-01-13 | 459 | 459 | 457 | 457 | 20,000 | 457 |
| 1995-01-12 | 462 | 462 | 460 | 460 | 22,000 | 460 |
| 1995-01-11 | 465 | 465 | 460 | 462 | 19,000 | 462 |
| 1995-01-10 | 456 | 470 | 456 | 470 | 34,000 | 470 |
| 1995-01-09 | 468 | 468 | 461 | 461 | 15,000 | 461 |
| 1995-01-06 | 468 | 469 | 460 | 461 | 34,000 | 461 |
| 1995-01-05 | 490 | 490 | 466 | 466 | 36,000 | 466 |
| 1995-01-04 | 490 | 493 | 488 | 490 | 16,000 | 490 |
分割・併合履歴 ： なし
