1939 (株)四電工 の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-07-303,0403,0402,9552,9558,1002,955
2021-07-292,9843,0402,9503,04010,6003,040
2021-07-282,9912,9952,9602,9814,2002,981
2021-07-272,9702,9982,9552,98011,5002,980
2021-07-262,9683,0302,9663,01515,4003,015
2021-07-212,9442,9912,9352,95210,6002,952
2021-07-202,9502,9782,9442,9446,9002,944
2021-07-192,9792,9822,9502,9507,8002,950
2021-07-163,0103,0102,9912,9912,0002,991
2021-07-153,0203,0252,9993,0008,5003,000
2021-07-143,0003,0202,9803,0109,2003,010
2021-07-133,0003,0252,9963,0208,0003,020
2021-07-123,0003,0402,9773,00517,4003,005
2021-07-092,9803,0252,9543,00039,2003,000
2021-07-083,0153,0152,9802,9807,6002,980
2021-07-073,0153,0252,9993,0256,6003,025
2021-07-063,0253,0452,9983,0256,3003,025
2021-07-053,0253,0852,9933,02016,2003,020
2021-07-023,0403,0402,9823,00059,7003,000
2021-07-013,2103,2103,0503,05065,6003,050
2021-06-303,2753,3103,2753,2758,9003,275
2021-06-293,2103,2403,1853,2403,7003,240
2021-06-283,1903,2503,1903,2104,6003,210
2021-06-253,2753,2753,2153,2202,2003,220
2021-06-243,2103,2503,1503,2509,1003,250
2021-06-233,2053,2253,2053,2252,1003,225
2021-06-223,1703,2953,1703,2405,0003,240
2021-06-213,2153,2503,1503,15010,6003,150
2021-06-183,2203,3253,2203,2255,2003,225
2021-06-173,2453,2703,2203,24011,1003,240
2021-06-163,2503,2753,2403,27010,0003,270
2021-06-153,2503,2903,2403,2908,1003,290
2021-06-143,2803,3403,2803,3152,7003,315
2021-06-113,3103,3853,2803,3509,5003,350
2021-06-103,4253,4253,3353,33513,8003,335
2021-06-093,3703,4003,3553,3903,9003,390
2021-06-083,3803,4103,3803,3804,1003,380
2021-06-073,4053,4403,3853,4107,3003,410
2021-06-043,4803,4903,3953,4255,1003,425
2021-06-033,4353,5703,4153,49010,9003,490
2021-06-023,3603,4403,3453,4353,5003,435
2021-06-013,3503,3853,3153,3856,5003,385
2021-05-313,3153,4003,3153,3958,6003,395
2021-05-283,3703,4003,3103,3808,5003,380
2021-05-273,3803,3803,3553,3551,2003,355
2021-05-263,3653,3803,3453,3653,2003,365
2021-05-253,4703,4703,3653,3706,4003,370
2021-05-243,2853,4403,2853,44017,3003,440
2021-05-213,2703,2803,2553,2604,0003,260
2021-05-203,2603,2753,2603,2701,3003,270
2021-05-193,2603,2753,2403,2452,5003,245
2021-05-183,2003,2803,2003,2655,3003,265
2021-05-173,2653,2953,2503,2504,4003,250
2021-05-143,1903,2703,1903,2404,7003,240
2021-05-133,2203,2353,1903,1906,6003,190
2021-05-123,2653,2703,1903,2408,2003,240
2021-05-113,2603,3003,2453,2458,4003,245
2021-05-103,3003,3203,2653,2955,2003,295
2021-05-073,2703,3203,2503,30014,2003,300
2021-05-063,2253,3703,2203,27529,2003,275
2021-04-303,0003,2652,9993,22552,1003,225
2021-04-283,0053,0152,9302,9303,8002,930
2021-04-273,0253,0352,9832,9833,7002,983
2021-04-262,9983,0402,9773,0356,2003,035
2021-04-232,9392,9502,9392,9482,0002,948
2021-04-222,9532,9612,9282,9334,2002,933
2021-04-212,9653,0102,9602,9605,4002,960
2021-04-202,9863,0252,9763,0253,5003,025
2021-04-192,9403,0302,9403,0307,0003,030
2021-04-162,8992,9382,8802,9314,8002,931
2021-04-152,8552,8992,8552,8991,6002,899
2021-04-142,8972,9022,8852,8854,3002,885
2021-04-132,9252,9462,8902,9329,2002,932
2021-04-122,8952,9562,8952,9535,0002,953
2021-04-092,9112,9472,8902,8904,1002,890
2021-04-082,9352,9352,8952,9185,2002,918
2021-04-072,9452,9602,9402,9602,6002,960
2021-04-062,9292,9492,9012,9045,6002,904
2021-04-052,9222,9502,9122,9276,8002,927
2021-04-023,0003,0102,9182,9576,7002,957
2021-04-013,0903,1053,0003,0005,9003,000
2021-03-313,1003,2203,0753,0759,6003,075
2021-03-303,2103,2103,1053,1707,0003,170
2021-03-293,1803,2353,1803,23511,3003,235
2021-03-263,1903,1903,1553,18010,5003,180
2021-03-253,1303,1653,1303,1554,7003,155
2021-03-243,1703,1703,0703,0855,0003,085
2021-03-233,1353,1803,1153,18010,7003,180
2021-03-222,9523,1452,9523,14519,1003,145
2021-03-192,9622,9992,9412,9995,6002,999
2021-03-183,0153,0202,9322,9738,4002,973
2021-03-173,0253,0453,0053,0455,4003,045
2021-03-162,9993,0452,9513,0457,0003,045
2021-03-152,9623,0302,9113,0307,4003,030
2021-03-122,9112,9252,8882,9207,5002,920
2021-03-112,9652,9692,9562,9565,7002,956
2021-03-103,0503,0502,9632,9636,5002,963
2021-03-092,9483,0952,8983,08013,1003,080
2021-03-082,9422,9422,8762,9145,1002,914
2021-03-052,8312,9432,7982,9078,7002,907
2021-03-042,8332,8352,7912,8354,1002,835
2021-03-032,8302,8482,8302,8342,3002,834
2021-03-022,8012,8512,7972,8426,6002,842
2021-03-012,8292,8302,8002,8265,7002,826
2021-02-262,8452,8452,8072,8235,5002,823
2021-02-252,8132,8582,8092,8455,0002,845
2021-02-242,8042,8092,7662,7993,5002,799
2021-02-222,7962,8042,7882,8041,4002,804
2021-02-192,7922,7922,7742,7871,8002,787
2021-02-182,7582,7962,7582,7943,5002,794
2021-02-172,8022,8052,7582,7584,0002,758
2021-02-162,8402,8402,8002,8074,0002,807
2021-02-152,8532,8532,8112,8412,1002,841
2021-02-122,8212,8662,8212,8532,5002,853
2021-02-102,8502,8502,8002,8185,2002,818
2021-02-092,8662,8732,8502,8512,1002,851
2021-02-082,8562,8862,8482,8505,9002,850
2021-02-052,8462,8902,8462,8562,7002,856
2021-02-042,8452,8562,8452,8502,4002,850
2021-02-032,8952,9012,8412,8459,7002,845
2021-02-022,8882,9292,8292,9209,8002,920
2021-02-012,8252,8762,7702,86914,5002,869
2021-01-292,7942,7942,7222,7255,7002,725
2021-01-282,7332,8102,7052,8107,4002,810
2021-01-272,6702,7352,6702,7333,2002,733
2021-01-262,6372,7032,6362,6623,6002,662
2021-01-252,6162,6292,6052,6291,7002,629
2021-01-222,5912,6242,5912,5992,8002,599
2021-01-212,6022,6092,5752,5984,7002,598
2021-01-202,6062,6132,6032,6043,3002,604
2021-01-192,6472,6472,6062,6133,0002,613
2021-01-182,6772,6872,5872,6328,3002,632
2021-01-152,7262,7602,7202,7202,0002,720
2021-01-142,7512,7982,7512,7762,3002,776
2021-01-132,8092,8092,7842,7892,1002,789
2021-01-122,8092,8092,7902,8092,5002,809
2021-01-082,7922,8362,7922,8362,9002,836
2021-01-072,7802,8152,7802,8153,9002,815
2021-01-062,7992,7992,7772,7772,2002,777
2021-01-052,7952,8102,7912,7992,2002,799
2021-01-042,7532,8112,7172,7923,8002,792

分割・併合履歴 : [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