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
2022-09-281,7961,8101,7761,81029,1001,810
2022-09-271,8391,8391,7971,80020,4001,800
2022-09-261,8581,8581,8011,80927,8001,809
2022-09-221,8421,8581,8341,84517,7001,845
2022-09-211,8711,8711,8521,86213,5001,862
2022-09-201,8351,8811,8351,87114,2001,871
2022-09-161,8471,8501,8361,8378,0001,837
2022-09-151,8641,8641,8461,8477,1001,847
2022-09-141,8411,8661,8411,85011,8001,850
2022-09-131,8851,8851,8631,8799,6001,879
2022-09-121,9031,9071,8721,8857,8001,885
2022-09-091,8751,8981,8731,87615,0001,876
2022-09-081,8591,8971,8451,86721,6001,867
2022-09-071,8521,8521,8351,84811,3001,848
2022-09-061,8621,8621,8401,8509,5001,850
2022-09-051,8521,8531,8341,84910,1001,849
2022-09-021,8731,8741,8501,86711,0001,867
2022-09-011,8801,8901,8751,87810,6001,878
2022-08-311,8851,9051,8851,89614,9001,896
2022-08-301,8971,9141,8871,9148,7001,914
2022-08-291,8931,8951,8621,87911,3001,879
2022-08-261,8951,8981,8771,8986,5001,898
2022-08-251,8791,8931,8671,89011,7001,890
2022-08-241,8911,8911,8671,8759,9001,875
2022-08-231,8611,8861,8601,87110,7001,871
2022-08-221,8961,8961,8611,86812,6001,868
2022-08-191,9301,9431,9081,91431,1001,914
2022-08-181,9151,9301,9021,93041,4001,930
2022-08-171,8861,9231,8861,91523,3001,915
2022-08-161,8621,8871,8581,88725,2001,887
2022-08-151,8581,8671,8451,84816,7001,848
2022-08-121,8401,8601,8391,86026,6001,860
2022-08-101,7971,8361,7821,83628,9001,836
2022-08-091,7721,7971,7621,79713,0001,797
2022-08-081,7701,7771,7561,77411,1001,774
2022-08-051,7601,7721,7561,7706,5001,770
2022-08-041,7741,7981,7451,74917,0001,749
2022-08-031,7791,7791,7661,7748,6001,774
2022-08-021,7711,7851,7661,78317,7001,783
2022-08-011,7201,7691,7201,76852,8001,768
2022-07-291,8301,8351,8201,82916,3001,829
2022-07-281,8191,8321,7911,83217,2001,832
2022-07-271,8261,8261,8011,8045,0001,804
2022-07-261,8101,8281,8071,81720,3001,817
2022-07-251,8101,8231,7981,81317,6001,813
2022-07-221,7831,7961,7771,78914,9001,789
2022-07-211,7751,8001,7581,80021,2001,800
2022-07-201,7651,7781,7541,77820,3001,778
2022-07-191,7691,7691,7461,76513,9001,765
2022-07-151,7731,7731,7241,74629,2001,746
2022-07-141,7401,7761,7391,76520,1001,765
2022-07-131,7581,7601,7281,74013,6001,740
2022-07-121,7631,7641,7491,75913,3001,759
2022-07-111,7271,7631,7271,75816,7001,758
2022-07-081,7261,7401,7121,71418,7001,714
2022-07-071,7231,7321,7101,72811,9001,728
2022-07-061,7501,7511,7191,72714,0001,727
2022-07-051,7501,7641,7351,75415,6001,754
2022-07-041,7581,7581,7171,75112,9001,751
2022-07-011,7581,7581,7101,72819,9001,728
2022-06-301,7631,7761,7501,77156,8001,771
2022-06-291,7401,7571,7381,74531,2001,745
2022-06-281,7131,7391,7131,73913,2001,739
2022-06-271,7171,7201,6951,71111,7001,711
2022-06-241,6921,7001,6821,69511,5001,695
2022-06-231,6901,7031,6831,68314,0001,683
2022-06-221,7211,7211,6841,68920,5001,689
2022-06-211,6951,7331,6951,72615,5001,726
2022-06-201,7241,7291,6721,68110,6001,681
2022-06-171,6791,7041,6671,6909,4001,690
2022-06-161,6931,7141,6851,69118,3001,691
2022-06-151,7151,7171,6821,68220,1001,682
2022-06-141,7021,7201,6981,71713,5001,717
2022-06-131,7391,7391,7131,72316,2001,723
2022-06-101,7771,7771,7391,74032,0001,740
2022-06-091,7391,7761,7261,76622,2001,766
2022-06-081,7101,7401,7101,73324,6001,733
2022-06-071,7101,7161,6801,70025,7001,700
2022-06-061,6851,7081,6831,7078,9001,707
2022-06-031,6981,7001,6801,68713,9001,687
2022-06-021,7001,7001,6841,6878,8001,687
2022-06-011,6851,7011,6801,70017,4001,700
2022-05-311,7081,7191,6851,69418,9001,694
2022-05-301,7141,7201,6921,69230,7001,692
2022-05-271,6931,7001,6831,70019,0001,700
2022-05-261,6811,6861,6691,68610,9001,686
2022-05-251,6501,6831,6481,66916,4001,669
2022-05-241,6971,7071,6801,68114,3001,681
2022-05-231,7001,7111,6741,71017,5001,710
2022-05-201,6711,6981,6701,6968,2001,696
2022-05-191,6771,6771,6531,66519,8001,665
2022-05-181,7031,7101,6941,6984,7001,698
2022-05-171,7141,7141,6931,70413,6001,704
2022-05-161,7531,7531,7011,71218,8001,712
2022-05-131,6931,7421,6931,74216,2001,742
2022-05-121,7201,7201,6931,69320,0001,693
2022-05-111,7281,7281,7101,72017,2001,720
2022-05-101,7401,7451,7231,72315,7001,723
2022-05-091,7661,7791,7411,74123,1001,741
2022-05-061,7501,7761,7391,75525,1001,755
2022-05-021,7551,7671,7291,74419,8001,744
2022-04-281,6791,7621,6791,75552,0001,755
2022-04-271,7101,7111,6621,66233,8001,662
2022-04-261,7101,7141,7001,71011,9001,710
2022-04-251,7031,7101,6861,69810,3001,698
2022-04-221,7171,7281,7021,7125,9001,712
2022-04-211,7391,7531,7101,73521,6001,735
2022-04-201,7421,7561,7201,73917,9001,739
2022-04-191,7321,7451,7041,74121,0001,741
2022-04-181,7191,7371,7051,71815,2001,718
2022-04-151,7071,7221,7011,71414,4001,714
2022-04-141,6941,7371,6941,70722,7001,707
2022-04-131,6901,7361,6901,72020,8001,720
2022-04-121,6821,7011,6741,69318,5001,693
2022-04-111,6991,7201,6891,69915,2001,699
2022-04-081,7151,7151,6741,70027,9001,700
2022-04-071,7251,7261,6941,72319,5001,723
2022-04-061,7401,7401,7121,72610,7001,726
2022-04-051,7331,7721,7331,74917,4001,749
2022-04-041,7471,7571,7231,73313,4001,733
2022-04-011,7171,7551,7031,73522,0001,735
2022-03-311,7421,7601,7131,72213,1001,722
2022-03-301,7591,7721,7151,75429,8001,754
2022-03-291,8201,8201,7901,80437,4001,804
2022-03-281,8301,8421,8061,81227,5001,812
2022-03-251,8181,8271,8001,82527,2001,825
2022-03-241,7941,8001,7751,80030,9001,800
2022-03-231,7621,8001,7621,79641,9001,796
2022-03-221,7491,7751,7241,760121,8001,760
2022-03-181,6501,6761,6411,67028,3001,670
2022-03-171,6301,6521,6281,65222,8001,652
2022-03-161,6211,6261,6131,62610,0001,626
2022-03-151,6081,6291,6081,62710,3001,627
2022-03-141,6281,6281,6081,60817,6001,608
2022-03-111,6201,6281,5991,61029,5001,610
2022-03-101,6001,6201,5911,62015,4001,620
2022-03-091,5501,5831,5501,56014,7001,560
2022-03-081,5561,5781,5451,56129,4001,561
2022-03-071,5741,5761,5561,56036,0001,560
2022-03-041,5941,6001,5731,57336,3001,573
2022-03-031,6021,6051,5931,59425,2001,594
2022-03-021,6221,6221,5991,59917,2001,599
2022-03-011,6331,6371,6151,62214,2001,622
2022-02-281,6231,6431,6121,63226,8001,632
2022-02-251,6311,6321,6021,60913,7001,609
2022-02-241,6281,6451,6001,62030,0001,620
2022-02-221,5951,6361,5831,62840,3001,628
2022-02-211,5981,6011,5811,59912,2001,599
2022-02-181,5901,6021,5871,6029,4001,602
2022-02-171,6111,6121,5911,5948,6001,594
2022-02-161,5921,6101,5911,61011,6001,610
2022-02-151,5941,6061,5831,59018,2001,590
2022-02-141,6061,6061,5791,59420,8001,594
2022-02-101,6341,6341,6001,60610,7001,606
2022-02-091,6031,6211,5951,61820,6001,618
2022-02-081,5951,6031,5871,60112,6001,601
2022-02-071,5991,6171,5821,60813,6001,608
2022-02-041,6021,6021,5761,60113,7001,601
2022-02-031,6151,6151,5821,58213,7001,582
2022-02-021,5911,6151,5721,61521,7001,615
2022-02-011,6251,6301,5801,58341,6001,583
2022-01-311,6271,6561,6271,65625,3001,656
2022-01-281,5901,6101,5901,61014,4001,610
2022-01-271,6441,6441,5811,58836,2001,588
2022-01-261,6461,6461,6271,62715,8001,627
2022-01-251,6591,6591,6361,65512,6001,655
2022-01-241,6321,6601,6261,66014,1001,660
2022-01-211,6371,6481,6211,64812,3001,648
2022-01-201,6501,6751,6311,66020,0001,660
2022-01-191,6771,6771,6381,64028,6001,640
2022-01-181,6751,6811,6521,66513,6001,665
2022-01-171,6811,6911,6661,67811,1001,678
2022-01-141,6771,6841,6511,67823,0001,678
2022-01-131,6941,6941,6751,68010,3001,680
2022-01-121,6921,6961,6851,69416,6001,694
2022-01-111,6901,6921,6631,69216,5001,692
2022-01-071,6831,6911,6601,68117,6001,681
2022-01-061,7131,7131,6811,68116,6001,681
2022-01-051,7361,7361,7081,71411,8001,714
2022-01-041,7351,7351,6991,72020,5001,720

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