1939 (株)四電工 の時系列データ [2022年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2022-09-28 | 1,796 | 1,810 | 1,776 | 1,810 | 29,100 | 1,810 |
| 2022-09-27 | 1,839 | 1,839 | 1,797 | 1,800 | 20,400 | 1,800 |
| 2022-09-26 | 1,858 | 1,858 | 1,801 | 1,809 | 27,800 | 1,809 |
| 2022-09-22 | 1,842 | 1,858 | 1,834 | 1,845 | 17,700 | 1,845 |
| 2022-09-21 | 1,871 | 1,871 | 1,852 | 1,862 | 13,500 | 1,862 |
| 2022-09-20 | 1,835 | 1,881 | 1,835 | 1,871 | 14,200 | 1,871 |
| 2022-09-16 | 1,847 | 1,850 | 1,836 | 1,837 | 8,000 | 1,837 |
| 2022-09-15 | 1,864 | 1,864 | 1,846 | 1,847 | 7,100 | 1,847 |
| 2022-09-14 | 1,841 | 1,866 | 1,841 | 1,850 | 11,800 | 1,850 |
| 2022-09-13 | 1,885 | 1,885 | 1,863 | 1,879 | 9,600 | 1,879 |
| 2022-09-12 | 1,903 | 1,907 | 1,872 | 1,885 | 7,800 | 1,885 |
| 2022-09-09 | 1,875 | 1,898 | 1,873 | 1,876 | 15,000 | 1,876 |
| 2022-09-08 | 1,859 | 1,897 | 1,845 | 1,867 | 21,600 | 1,867 |
| 2022-09-07 | 1,852 | 1,852 | 1,835 | 1,848 | 11,300 | 1,848 |
| 2022-09-06 | 1,862 | 1,862 | 1,840 | 1,850 | 9,500 | 1,850 |
| 2022-09-05 | 1,852 | 1,853 | 1,834 | 1,849 | 10,100 | 1,849 |
| 2022-09-02 | 1,873 | 1,874 | 1,850 | 1,867 | 11,000 | 1,867 |
| 2022-09-01 | 1,880 | 1,890 | 1,875 | 1,878 | 10,600 | 1,878 |
| 2022-08-31 | 1,885 | 1,905 | 1,885 | 1,896 | 14,900 | 1,896 |
| 2022-08-30 | 1,897 | 1,914 | 1,887 | 1,914 | 8,700 | 1,914 |
| 2022-08-29 | 1,893 | 1,895 | 1,862 | 1,879 | 11,300 | 1,879 |
| 2022-08-26 | 1,895 | 1,898 | 1,877 | 1,898 | 6,500 | 1,898 |
| 2022-08-25 | 1,879 | 1,893 | 1,867 | 1,890 | 11,700 | 1,890 |
| 2022-08-24 | 1,891 | 1,891 | 1,867 | 1,875 | 9,900 | 1,875 |
| 2022-08-23 | 1,861 | 1,886 | 1,860 | 1,871 | 10,700 | 1,871 |
| 2022-08-22 | 1,896 | 1,896 | 1,861 | 1,868 | 12,600 | 1,868 |
| 2022-08-19 | 1,930 | 1,943 | 1,908 | 1,914 | 31,100 | 1,914 |
| 2022-08-18 | 1,915 | 1,930 | 1,902 | 1,930 | 41,400 | 1,930 |
| 2022-08-17 | 1,886 | 1,923 | 1,886 | 1,915 | 23,300 | 1,915 |
| 2022-08-16 | 1,862 | 1,887 | 1,858 | 1,887 | 25,200 | 1,887 |
| 2022-08-15 | 1,858 | 1,867 | 1,845 | 1,848 | 16,700 | 1,848 |
| 2022-08-12 | 1,840 | 1,860 | 1,839 | 1,860 | 26,600 | 1,860 |
| 2022-08-10 | 1,797 | 1,836 | 1,782 | 1,836 | 28,900 | 1,836 |
| 2022-08-09 | 1,772 | 1,797 | 1,762 | 1,797 | 13,000 | 1,797 |
| 2022-08-08 | 1,770 | 1,777 | 1,756 | 1,774 | 11,100 | 1,774 |
| 2022-08-05 | 1,760 | 1,772 | 1,756 | 1,770 | 6,500 | 1,770 |
| 2022-08-04 | 1,774 | 1,798 | 1,745 | 1,749 | 17,000 | 1,749 |
| 2022-08-03 | 1,779 | 1,779 | 1,766 | 1,774 | 8,600 | 1,774 |
| 2022-08-02 | 1,771 | 1,785 | 1,766 | 1,783 | 17,700 | 1,783 |
| 2022-08-01 | 1,720 | 1,769 | 1,720 | 1,768 | 52,800 | 1,768 |
| 2022-07-29 | 1,830 | 1,835 | 1,820 | 1,829 | 16,300 | 1,829 |
| 2022-07-28 | 1,819 | 1,832 | 1,791 | 1,832 | 17,200 | 1,832 |
| 2022-07-27 | 1,826 | 1,826 | 1,801 | 1,804 | 5,000 | 1,804 |
| 2022-07-26 | 1,810 | 1,828 | 1,807 | 1,817 | 20,300 | 1,817 |
| 2022-07-25 | 1,810 | 1,823 | 1,798 | 1,813 | 17,600 | 1,813 |
| 2022-07-22 | 1,783 | 1,796 | 1,777 | 1,789 | 14,900 | 1,789 |
| 2022-07-21 | 1,775 | 1,800 | 1,758 | 1,800 | 21,200 | 1,800 |
| 2022-07-20 | 1,765 | 1,778 | 1,754 | 1,778 | 20,300 | 1,778 |
| 2022-07-19 | 1,769 | 1,769 | 1,746 | 1,765 | 13,900 | 1,765 |
| 2022-07-15 | 1,773 | 1,773 | 1,724 | 1,746 | 29,200 | 1,746 |
| 2022-07-14 | 1,740 | 1,776 | 1,739 | 1,765 | 20,100 | 1,765 |
| 2022-07-13 | 1,758 | 1,760 | 1,728 | 1,740 | 13,600 | 1,740 |
| 2022-07-12 | 1,763 | 1,764 | 1,749 | 1,759 | 13,300 | 1,759 |
| 2022-07-11 | 1,727 | 1,763 | 1,727 | 1,758 | 16,700 | 1,758 |
| 2022-07-08 | 1,726 | 1,740 | 1,712 | 1,714 | 18,700 | 1,714 |
| 2022-07-07 | 1,723 | 1,732 | 1,710 | 1,728 | 11,900 | 1,728 |
| 2022-07-06 | 1,750 | 1,751 | 1,719 | 1,727 | 14,000 | 1,727 |
| 2022-07-05 | 1,750 | 1,764 | 1,735 | 1,754 | 15,600 | 1,754 |
| 2022-07-04 | 1,758 | 1,758 | 1,717 | 1,751 | 12,900 | 1,751 |
| 2022-07-01 | 1,758 | 1,758 | 1,710 | 1,728 | 19,900 | 1,728 |
| 2022-06-30 | 1,763 | 1,776 | 1,750 | 1,771 | 56,800 | 1,771 |
| 2022-06-29 | 1,740 | 1,757 | 1,738 | 1,745 | 31,200 | 1,745 |
| 2022-06-28 | 1,713 | 1,739 | 1,713 | 1,739 | 13,200 | 1,739 |
| 2022-06-27 | 1,717 | 1,720 | 1,695 | 1,711 | 11,700 | 1,711 |
| 2022-06-24 | 1,692 | 1,700 | 1,682 | 1,695 | 11,500 | 1,695 |
| 2022-06-23 | 1,690 | 1,703 | 1,683 | 1,683 | 14,000 | 1,683 |
| 2022-06-22 | 1,721 | 1,721 | 1,684 | 1,689 | 20,500 | 1,689 |
| 2022-06-21 | 1,695 | 1,733 | 1,695 | 1,726 | 15,500 | 1,726 |
| 2022-06-20 | 1,724 | 1,729 | 1,672 | 1,681 | 10,600 | 1,681 |
| 2022-06-17 | 1,679 | 1,704 | 1,667 | 1,690 | 9,400 | 1,690 |
| 2022-06-16 | 1,693 | 1,714 | 1,685 | 1,691 | 18,300 | 1,691 |
| 2022-06-15 | 1,715 | 1,717 | 1,682 | 1,682 | 20,100 | 1,682 |
| 2022-06-14 | 1,702 | 1,720 | 1,698 | 1,717 | 13,500 | 1,717 |
| 2022-06-13 | 1,739 | 1,739 | 1,713 | 1,723 | 16,200 | 1,723 |
| 2022-06-10 | 1,777 | 1,777 | 1,739 | 1,740 | 32,000 | 1,740 |
| 2022-06-09 | 1,739 | 1,776 | 1,726 | 1,766 | 22,200 | 1,766 |
| 2022-06-08 | 1,710 | 1,740 | 1,710 | 1,733 | 24,600 | 1,733 |
| 2022-06-07 | 1,710 | 1,716 | 1,680 | 1,700 | 25,700 | 1,700 |
| 2022-06-06 | 1,685 | 1,708 | 1,683 | 1,707 | 8,900 | 1,707 |
| 2022-06-03 | 1,698 | 1,700 | 1,680 | 1,687 | 13,900 | 1,687 |
| 2022-06-02 | 1,700 | 1,700 | 1,684 | 1,687 | 8,800 | 1,687 |
| 2022-06-01 | 1,685 | 1,701 | 1,680 | 1,700 | 17,400 | 1,700 |
| 2022-05-31 | 1,708 | 1,719 | 1,685 | 1,694 | 18,900 | 1,694 |
| 2022-05-30 | 1,714 | 1,720 | 1,692 | 1,692 | 30,700 | 1,692 |
| 2022-05-27 | 1,693 | 1,700 | 1,683 | 1,700 | 19,000 | 1,700 |
| 2022-05-26 | 1,681 | 1,686 | 1,669 | 1,686 | 10,900 | 1,686 |
| 2022-05-25 | 1,650 | 1,683 | 1,648 | 1,669 | 16,400 | 1,669 |
| 2022-05-24 | 1,697 | 1,707 | 1,680 | 1,681 | 14,300 | 1,681 |
| 2022-05-23 | 1,700 | 1,711 | 1,674 | 1,710 | 17,500 | 1,710 |
| 2022-05-20 | 1,671 | 1,698 | 1,670 | 1,696 | 8,200 | 1,696 |
| 2022-05-19 | 1,677 | 1,677 | 1,653 | 1,665 | 19,800 | 1,665 |
| 2022-05-18 | 1,703 | 1,710 | 1,694 | 1,698 | 4,700 | 1,698 |
| 2022-05-17 | 1,714 | 1,714 | 1,693 | 1,704 | 13,600 | 1,704 |
| 2022-05-16 | 1,753 | 1,753 | 1,701 | 1,712 | 18,800 | 1,712 |
| 2022-05-13 | 1,693 | 1,742 | 1,693 | 1,742 | 16,200 | 1,742 |
| 2022-05-12 | 1,720 | 1,720 | 1,693 | 1,693 | 20,000 | 1,693 |
| 2022-05-11 | 1,728 | 1,728 | 1,710 | 1,720 | 17,200 | 1,720 |
| 2022-05-10 | 1,740 | 1,745 | 1,723 | 1,723 | 15,700 | 1,723 |
| 2022-05-09 | 1,766 | 1,779 | 1,741 | 1,741 | 23,100 | 1,741 |
| 2022-05-06 | 1,750 | 1,776 | 1,739 | 1,755 | 25,100 | 1,755 |
| 2022-05-02 | 1,755 | 1,767 | 1,729 | 1,744 | 19,800 | 1,744 |
| 2022-04-28 | 1,679 | 1,762 | 1,679 | 1,755 | 52,000 | 1,755 |
| 2022-04-27 | 1,710 | 1,711 | 1,662 | 1,662 | 33,800 | 1,662 |
| 2022-04-26 | 1,710 | 1,714 | 1,700 | 1,710 | 11,900 | 1,710 |
| 2022-04-25 | 1,703 | 1,710 | 1,686 | 1,698 | 10,300 | 1,698 |
| 2022-04-22 | 1,717 | 1,728 | 1,702 | 1,712 | 5,900 | 1,712 |
| 2022-04-21 | 1,739 | 1,753 | 1,710 | 1,735 | 21,600 | 1,735 |
| 2022-04-20 | 1,742 | 1,756 | 1,720 | 1,739 | 17,900 | 1,739 |
| 2022-04-19 | 1,732 | 1,745 | 1,704 | 1,741 | 21,000 | 1,741 |
| 2022-04-18 | 1,719 | 1,737 | 1,705 | 1,718 | 15,200 | 1,718 |
| 2022-04-15 | 1,707 | 1,722 | 1,701 | 1,714 | 14,400 | 1,714 |
| 2022-04-14 | 1,694 | 1,737 | 1,694 | 1,707 | 22,700 | 1,707 |
| 2022-04-13 | 1,690 | 1,736 | 1,690 | 1,720 | 20,800 | 1,720 |
| 2022-04-12 | 1,682 | 1,701 | 1,674 | 1,693 | 18,500 | 1,693 |
| 2022-04-11 | 1,699 | 1,720 | 1,689 | 1,699 | 15,200 | 1,699 |
| 2022-04-08 | 1,715 | 1,715 | 1,674 | 1,700 | 27,900 | 1,700 |
| 2022-04-07 | 1,725 | 1,726 | 1,694 | 1,723 | 19,500 | 1,723 |
| 2022-04-06 | 1,740 | 1,740 | 1,712 | 1,726 | 10,700 | 1,726 |
| 2022-04-05 | 1,733 | 1,772 | 1,733 | 1,749 | 17,400 | 1,749 |
| 2022-04-04 | 1,747 | 1,757 | 1,723 | 1,733 | 13,400 | 1,733 |
| 2022-04-01 | 1,717 | 1,755 | 1,703 | 1,735 | 22,000 | 1,735 |
| 2022-03-31 | 1,742 | 1,760 | 1,713 | 1,722 | 13,100 | 1,722 |
| 2022-03-30 | 1,759 | 1,772 | 1,715 | 1,754 | 29,800 | 1,754 |
| 2022-03-29 | 1,820 | 1,820 | 1,790 | 1,804 | 37,400 | 1,804 |
| 2022-03-28 | 1,830 | 1,842 | 1,806 | 1,812 | 27,500 | 1,812 |
| 2022-03-25 | 1,818 | 1,827 | 1,800 | 1,825 | 27,200 | 1,825 |
| 2022-03-24 | 1,794 | 1,800 | 1,775 | 1,800 | 30,900 | 1,800 |
| 2022-03-23 | 1,762 | 1,800 | 1,762 | 1,796 | 41,900 | 1,796 |
| 2022-03-22 | 1,749 | 1,775 | 1,724 | 1,760 | 121,800 | 1,760 |
| 2022-03-18 | 1,650 | 1,676 | 1,641 | 1,670 | 28,300 | 1,670 |
| 2022-03-17 | 1,630 | 1,652 | 1,628 | 1,652 | 22,800 | 1,652 |
| 2022-03-16 | 1,621 | 1,626 | 1,613 | 1,626 | 10,000 | 1,626 |
| 2022-03-15 | 1,608 | 1,629 | 1,608 | 1,627 | 10,300 | 1,627 |
| 2022-03-14 | 1,628 | 1,628 | 1,608 | 1,608 | 17,600 | 1,608 |
| 2022-03-11 | 1,620 | 1,628 | 1,599 | 1,610 | 29,500 | 1,610 |
| 2022-03-10 | 1,600 | 1,620 | 1,591 | 1,620 | 15,400 | 1,620 |
| 2022-03-09 | 1,550 | 1,583 | 1,550 | 1,560 | 14,700 | 1,560 |
| 2022-03-08 | 1,556 | 1,578 | 1,545 | 1,561 | 29,400 | 1,561 |
| 2022-03-07 | 1,574 | 1,576 | 1,556 | 1,560 | 36,000 | 1,560 |
| 2022-03-04 | 1,594 | 1,600 | 1,573 | 1,573 | 36,300 | 1,573 |
| 2022-03-03 | 1,602 | 1,605 | 1,593 | 1,594 | 25,200 | 1,594 |
| 2022-03-02 | 1,622 | 1,622 | 1,599 | 1,599 | 17,200 | 1,599 |
| 2022-03-01 | 1,633 | 1,637 | 1,615 | 1,622 | 14,200 | 1,622 |
| 2022-02-28 | 1,623 | 1,643 | 1,612 | 1,632 | 26,800 | 1,632 |
| 2022-02-25 | 1,631 | 1,632 | 1,602 | 1,609 | 13,700 | 1,609 |
| 2022-02-24 | 1,628 | 1,645 | 1,600 | 1,620 | 30,000 | 1,620 |
| 2022-02-22 | 1,595 | 1,636 | 1,583 | 1,628 | 40,300 | 1,628 |
| 2022-02-21 | 1,598 | 1,601 | 1,581 | 1,599 | 12,200 | 1,599 |
| 2022-02-18 | 1,590 | 1,602 | 1,587 | 1,602 | 9,400 | 1,602 |
| 2022-02-17 | 1,611 | 1,612 | 1,591 | 1,594 | 8,600 | 1,594 |
| 2022-02-16 | 1,592 | 1,610 | 1,591 | 1,610 | 11,600 | 1,610 |
| 2022-02-15 | 1,594 | 1,606 | 1,583 | 1,590 | 18,200 | 1,590 |
| 2022-02-14 | 1,606 | 1,606 | 1,579 | 1,594 | 20,800 | 1,594 |
| 2022-02-10 | 1,634 | 1,634 | 1,600 | 1,606 | 10,700 | 1,606 |
| 2022-02-09 | 1,603 | 1,621 | 1,595 | 1,618 | 20,600 | 1,618 |
| 2022-02-08 | 1,595 | 1,603 | 1,587 | 1,601 | 12,600 | 1,601 |
| 2022-02-07 | 1,599 | 1,617 | 1,582 | 1,608 | 13,600 | 1,608 |
| 2022-02-04 | 1,602 | 1,602 | 1,576 | 1,601 | 13,700 | 1,601 |
| 2022-02-03 | 1,615 | 1,615 | 1,582 | 1,582 | 13,700 | 1,582 |
| 2022-02-02 | 1,591 | 1,615 | 1,572 | 1,615 | 21,700 | 1,615 |
| 2022-02-01 | 1,625 | 1,630 | 1,580 | 1,583 | 41,600 | 1,583 |
| 2022-01-31 | 1,627 | 1,656 | 1,627 | 1,656 | 25,300 | 1,656 |
| 2022-01-28 | 1,590 | 1,610 | 1,590 | 1,610 | 14,400 | 1,610 |
| 2022-01-27 | 1,644 | 1,644 | 1,581 | 1,588 | 36,200 | 1,588 |
| 2022-01-26 | 1,646 | 1,646 | 1,627 | 1,627 | 15,800 | 1,627 |
| 2022-01-25 | 1,659 | 1,659 | 1,636 | 1,655 | 12,600 | 1,655 |
| 2022-01-24 | 1,632 | 1,660 | 1,626 | 1,660 | 14,100 | 1,660 |
| 2022-01-21 | 1,637 | 1,648 | 1,621 | 1,648 | 12,300 | 1,648 |
| 2022-01-20 | 1,650 | 1,675 | 1,631 | 1,660 | 20,000 | 1,660 |
| 2022-01-19 | 1,677 | 1,677 | 1,638 | 1,640 | 28,600 | 1,640 |
| 2022-01-18 | 1,675 | 1,681 | 1,652 | 1,665 | 13,600 | 1,665 |
| 2022-01-17 | 1,681 | 1,691 | 1,666 | 1,678 | 11,100 | 1,678 |
| 2022-01-14 | 1,677 | 1,684 | 1,651 | 1,678 | 23,000 | 1,678 |
| 2022-01-13 | 1,694 | 1,694 | 1,675 | 1,680 | 10,300 | 1,680 |
| 2022-01-12 | 1,692 | 1,696 | 1,685 | 1,694 | 16,600 | 1,694 |
| 2022-01-11 | 1,690 | 1,692 | 1,663 | 1,692 | 16,500 | 1,692 |
| 2022-01-07 | 1,683 | 1,691 | 1,660 | 1,681 | 17,600 | 1,681 |
| 2022-01-06 | 1,713 | 1,713 | 1,681 | 1,681 | 16,600 | 1,681 |
| 2022-01-05 | 1,736 | 1,736 | 1,708 | 1,714 | 11,800 | 1,714 |
| 2022-01-04 | 1,735 | 1,735 | 1,699 | 1,720 | 20,500 | 1,720 |
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
