1939 (株)四電工 の時系列データ [1985年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1985-12-28 | 750 | 750 | 750 | 750 | 1,000 | 1,623.38 |
| 1985-12-26 | 729 | 740 | 729 | 740 | 5,000 | 1,601.73 |
| 1985-12-25 | 730 | 731 | 730 | 731 | 6,000 | 1,582.25 |
| 1985-12-21 | 700 | 700 | 700 | 700 | 2,000 | 1,515.15 |
| 1985-12-18 | 665 | 665 | 665 | 665 | 2,000 | 1,439.39 |
| 1985-12-16 | 700 | 700 | 700 | 700 | 1,000 | 1,515.15 |
| 1985-12-11 | 660 | 660 | 660 | 660 | 1,000 | 1,428.57 |
| 1985-12-06 | 660 | 660 | 660 | 660 | 1,000 | 1,428.57 |
| 1985-12-04 | 650 | 650 | 650 | 650 | 1,000 | 1,406.93 |
| 1985-12-02 | 620 | 620 | 620 | 620 | 1,000 | 1,341.99 |
| 1985-11-30 | 620 | 620 | 620 | 620 | 1,000 | 1,341.99 |
| 1985-11-28 | 620 | 620 | 620 | 620 | 1,000 | 1,341.99 |
| 1985-11-25 | 635 | 635 | 635 | 635 | 1,000 | 1,374.46 |
| 1985-11-06 | 615 | 615 | 615 | 615 | 1,000 | 1,331.17 |
| 1985-10-14 | 635 | 635 | 635 | 635 | 1,000 | 1,374.46 |
| 1985-10-03 | 591 | 591 | 591 | 591 | 1,000 | 1,279.22 |
| 1985-09-28 | 640 | 640 | 640 | 640 | 1,000 | 1,385.28 |
| 1985-09-12 | 600 | 600 | 600 | 600 | 1,000 | 1,298.70 |
| 1985-09-02 | 580 | 580 | 580 | 580 | 1,000 | 1,255.41 |
| 1985-08-26 | 605 | 605 | 605 | 605 | 17,000 | 1,309.52 |
| 1985-07-25 | 660 | 660 | 660 | 660 | 100,000 | 1,428.57 |
| 1985-07-24 | 655 | 655 | 655 | 655 | 1,000 | 1,417.75 |
| 1985-07-18 | 650 | 650 | 650 | 650 | 53,000 | 1,406.93 |
| 1985-07-06 | 575 | 575 | 575 | 575 | 2,000 | 1,244.59 |
| 1985-07-04 | 580 | 580 | 575 | 575 | 4,000 | 1,244.59 |
| 1985-06-28 | 590 | 590 | 590 | 590 | 1,000 | 1,277.06 |
| 1985-06-17 | 605 | 605 | 605 | 605 | 1,000 | 1,309.52 |
| 1985-06-10 | 640 | 640 | 640 | 640 | 1,000 | 1,385.28 |
| 1985-06-07 | 620 | 620 | 620 | 620 | 1,000 | 1,341.99 |
| 1985-06-03 | 640 | 640 | 640 | 640 | 1,000 | 1,385.28 |
| 1985-05-27 | 615 | 615 | 615 | 615 | 1,000 | 1,331.17 |
| 1985-05-20 | 573 | 573 | 573 | 573 | 1,000 | 1,240.26 |
| 1985-05-18 | 572 | 572 | 572 | 572 | 2,000 | 1,238.10 |
| 1985-05-17 | 572 | 572 | 572 | 572 | 1,000 | 1,238.10 |
| 1985-05-13 | 590 | 590 | 580 | 580 | 7,000 | 1,255.41 |
| 1985-04-23 | 645 | 645 | 645 | 645 | 1,000 | 1,396.10 |
| 1985-04-16 | 643 | 643 | 643 | 643 | 5,000 | 1,391.77 |
| 1985-04-09 | 675 | 675 | 675 | 675 | 3,000 | 1,461.04 |
| 1985-04-04 | 710 | 710 | 710 | 710 | 2,000 | 1,536.80 |
| 1985-04-02 | 650 | 650 | 649 | 649 | 8,000 | 1,404.76 |
| 1985-03-22 | 590 | 590 | 590 | 590 | 1,000 | 1,277.06 |
| 1985-03-19 | 573 | 573 | 573 | 573 | 2,000 | 1,240.26 |
| 1985-03-18 | 573 | 573 | 573 | 573 | 4,000 | 1,240.26 |
| 1985-03-15 | 550 | 550 | 550 | 550 | 1,000 | 1,190.48 |
| 1985-03-14 | 551 | 560 | 550 | 550 | 4,000 | 1,190.48 |
| 1985-03-12 | 620 | 620 | 620 | 620 | 6,000 | 1,341.99 |
| 1985-03-11 | 511 | 520 | 511 | 520 | 4,000 | 1,125.54 |
| 1985-02-26 | 520 | 520 | 520 | 520 | 3,000 | 1,125.54 |
| 1985-01-25 | 506 | 506 | 506 | 506 | 1,000 | 1,095.24 |
分割・併合履歴 ： [2021-09-29]1株→2株 [2017-09-27]1株→0.2株 [1997-09-25]1株→1.05株 [1991-03-26]1株→1.1株 [1983-10-27]1株→1.05株
