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
2021-12-031,6391,6551,6321,64929,7001,649
2021-12-021,6141,6421,6121,61533,9001,615
2021-12-011,6401,6401,6101,61453,6001,614
2021-11-301,6301,6521,6231,62745,3001,627
2021-11-291,6301,6441,5921,60039,5001,600
2021-11-261,6071,6071,5861,5905,8001,590
2021-11-251,6081,6201,5991,6008,2001,600
2021-11-241,5881,6351,5761,57621,4001,576
2021-11-221,6051,6061,5881,5886,5001,588
2021-11-191,6021,6271,5901,60919,0001,609
2021-11-181,6051,6311,5891,6029,4001,602
2021-11-171,6061,6381,5821,59127,6001,591
2021-11-161,6351,6351,6021,6075,9001,607
2021-11-151,6361,6421,6061,6117,7001,611
2021-11-121,5941,6281,5871,62813,2001,628
2021-11-111,5831,5861,5781,5803,7001,580
2021-11-101,5951,6001,5801,5839,2001,583
2021-11-091,6221,6221,5971,6006,0001,600
2021-11-081,6231,6231,6011,6065,8001,606
2021-11-051,6221,6221,6001,61310,2001,613
2021-11-041,6401,6461,6211,6279,6001,627
2021-11-021,6661,6671,6371,6379,0001,637
2021-11-011,6991,6991,6501,68319,9001,683
2021-10-291,6641,6981,6401,69813,9001,698
2021-10-281,6641,6671,6471,6479,7001,647
2021-10-271,6661,6751,6631,6637,2001,663
2021-10-261,6731,6781,6581,6648,2001,664
2021-10-251,6551,6681,6431,6567,5001,656
2021-10-221,6331,6601,6241,6558,2001,655
2021-10-211,6551,6721,6461,6509,4001,650
2021-10-201,6701,6771,6511,6568,1001,656
2021-10-191,6771,7191,6701,68714,1001,687
2021-10-181,6601,7051,6521,68417,8001,684
2021-10-151,6141,6531,6141,65114,7001,651
2021-10-141,6041,6181,6001,6187,9001,618
2021-10-131,6271,6371,6031,61111,5001,611
2021-10-121,6621,6711,6371,6378,5001,637
2021-10-111,6651,6731,6571,6735,8001,673
2021-10-081,6571,6981,6471,66910,4001,669
2021-10-071,6981,6981,6571,65712,7001,657
2021-10-061,7091,7251,6881,69816,0001,698
2021-10-051,6811,7001,6801,69510,0001,695
2021-10-041,7031,7121,6801,71011,2001,710
2021-10-011,7241,7241,6631,66310,4001,663
2021-09-301,7281,7411,7101,72714,6001,727
2021-09-291,7981,8901,7331,76427,4001,764
2021-09-283,5853,6303,5553,63010,9001,815
2021-09-273,5903,6403,5603,56015,0001,780
2021-09-243,5853,6153,5603,59512,8001,797.50
2021-09-223,5453,5603,5203,5452,5001,772.50
2021-09-213,5503,5853,5403,5454,6001,772.50
2021-09-173,5603,5803,5003,5805,8001,790
2021-09-163,5653,5903,5053,5657,1001,782.50
2021-09-153,6553,6553,5503,6159,4001,807.50
2021-09-143,6553,6803,6203,6805,2001,840
2021-09-133,5703,6703,5703,6609,2001,830
2021-09-103,4853,6003,4853,60011,5001,800
2021-09-093,4803,5203,4803,4903,3001,745
2021-09-083,4603,5403,4603,5407,3001,770
2021-09-073,5003,5403,4553,4656,1001,732.50
2021-09-063,5553,6003,5003,5357,9001,767.50
2021-09-033,4003,5703,4003,55020,8001,775
2021-09-023,3803,4003,3703,3852,9001,692.50
2021-09-013,4003,4103,3753,3952,3001,697.50
2021-08-313,4253,4303,3053,40012,6001,700
2021-08-303,3103,4353,3103,40017,2001,700
2021-08-273,3203,3203,2753,3054,3001,652.50
2021-08-263,3103,3103,2803,3052,5001,652.50
2021-08-253,2903,3253,2853,2857,1001,642.50
2021-08-243,1853,2803,1853,27512,5001,637.50
2021-08-233,1853,2003,1653,1857,1001,592.50
2021-08-203,2203,2253,1803,1804,9001,590
2021-08-193,2103,2503,2103,2208,2001,610
2021-08-183,1903,2653,1903,24510,4001,622.50
2021-08-173,2103,2453,1953,2055,7001,602.50
2021-08-163,2553,2553,2153,2203,9001,610
2021-08-133,2703,2703,2403,2556,3001,627.50
2021-08-123,2703,2753,2353,2709,0001,635
2021-08-113,2303,3003,2303,27510,5001,637.50
2021-08-103,2453,2653,2153,23512,5001,617.50
2021-08-063,1903,2353,1703,21516,7001,607.50
2021-08-053,2153,2153,1703,17013,3001,585
2021-08-043,3003,3003,1853,20021,0001,600
2021-08-033,2653,2653,1753,21518,8001,607.50
2021-08-023,1453,3303,1003,28566,3001,642.50
2021-07-303,0403,0402,9552,9558,1001,477.50
2021-07-292,9843,0402,9503,04010,6001,520
2021-07-282,9912,9952,9602,9814,2001,490.50
2021-07-272,9702,9982,9552,98011,5001,490
2021-07-262,9683,0302,9663,01515,4001,507.50
2021-07-212,9442,9912,9352,95210,6001,476
2021-07-202,9502,9782,9442,9446,9001,472
2021-07-192,9792,9822,9502,9507,8001,475
2021-07-163,0103,0102,9912,9912,0001,495.50
2021-07-153,0203,0252,9993,0008,5001,500
2021-07-143,0003,0202,9803,0109,2001,505
2021-07-133,0003,0252,9963,0208,0001,510
2021-07-123,0003,0402,9773,00517,4001,502.50
2021-07-092,9803,0252,9543,00039,2001,500
2021-07-083,0153,0152,9802,9807,6001,490
2021-07-073,0153,0252,9993,0256,6001,512.50
2021-07-063,0253,0452,9983,0256,3001,512.50
2021-07-053,0253,0852,9933,02016,2001,510
2021-07-023,0403,0402,9823,00059,7001,500
2021-07-013,2103,2103,0503,05065,6001,525
2021-06-303,2753,3103,2753,2758,9001,637.50
2021-06-293,2103,2403,1853,2403,7001,620
2021-06-283,1903,2503,1903,2104,6001,605
2021-06-253,2753,2753,2153,2202,2001,610
2021-06-243,2103,2503,1503,2509,1001,625
2021-06-233,2053,2253,2053,2252,1001,612.50
2021-06-223,1703,2953,1703,2405,0001,620
2021-06-213,2153,2503,1503,15010,6001,575
2021-06-183,2203,3253,2203,2255,2001,612.50
2021-06-173,2453,2703,2203,24011,1001,620
2021-06-163,2503,2753,2403,27010,0001,635
2021-06-153,2503,2903,2403,2908,1001,645
2021-06-143,2803,3403,2803,3152,7001,657.50
2021-06-113,3103,3853,2803,3509,5001,675
2021-06-103,4253,4253,3353,33513,8001,667.50
2021-06-093,3703,4003,3553,3903,9001,695
2021-06-083,3803,4103,3803,3804,1001,690
2021-06-073,4053,4403,3853,4107,3001,705
2021-06-043,4803,4903,3953,4255,1001,712.50
2021-06-033,4353,5703,4153,49010,9001,745
2021-06-023,3603,4403,3453,4353,5001,717.50
2021-06-013,3503,3853,3153,3856,5001,692.50
2021-05-313,3153,4003,3153,3958,6001,697.50
2021-05-283,3703,4003,3103,3808,5001,690
2021-05-273,3803,3803,3553,3551,2001,677.50
2021-05-263,3653,3803,3453,3653,2001,682.50
2021-05-253,4703,4703,3653,3706,4001,685
2021-05-243,2853,4403,2853,44017,3001,720
2021-05-213,2703,2803,2553,2604,0001,630
2021-05-203,2603,2753,2603,2701,3001,635
2021-05-193,2603,2753,2403,2452,5001,622.50
2021-05-183,2003,2803,2003,2655,3001,632.50
2021-05-173,2653,2953,2503,2504,4001,625
2021-05-143,1903,2703,1903,2404,7001,620
2021-05-133,2203,2353,1903,1906,6001,595
2021-05-123,2653,2703,1903,2408,2001,620
2021-05-113,2603,3003,2453,2458,4001,622.50
2021-05-103,3003,3203,2653,2955,2001,647.50
2021-05-073,2703,3203,2503,30014,2001,650
2021-05-063,2253,3703,2203,27529,2001,637.50
2021-04-303,0003,2652,9993,22552,1001,612.50
2021-04-283,0053,0152,9302,9303,8001,465
2021-04-273,0253,0352,9832,9833,7001,491.50
2021-04-262,9983,0402,9773,0356,2001,517.50
2021-04-232,9392,9502,9392,9482,0001,474
2021-04-222,9532,9612,9282,9334,2001,466.50
2021-04-212,9653,0102,9602,9605,4001,480
2021-04-202,9863,0252,9763,0253,5001,512.50
2021-04-192,9403,0302,9403,0307,0001,515
2021-04-162,8992,9382,8802,9314,8001,465.50
2021-04-152,8552,8992,8552,8991,6001,449.50
2021-04-142,8972,9022,8852,8854,3001,442.50
2021-04-132,9252,9462,8902,9329,2001,466
2021-04-122,8952,9562,8952,9535,0001,476.50
2021-04-092,9112,9472,8902,8904,1001,445
2021-04-082,9352,9352,8952,9185,2001,459
2021-04-072,9452,9602,9402,9602,6001,480
2021-04-062,9292,9492,9012,9045,6001,452
2021-04-052,9222,9502,9122,9276,8001,463.50
2021-04-023,0003,0102,9182,9576,7001,478.50
2021-04-013,0903,1053,0003,0005,9001,500
2021-03-313,1003,2203,0753,0759,6001,537.50
2021-03-303,2103,2103,1053,1707,0001,585
2021-03-293,1803,2353,1803,23511,3001,617.50
2021-03-263,1903,1903,1553,18010,5001,590
2021-03-253,1303,1653,1303,1554,7001,577.50
2021-03-243,1703,1703,0703,0855,0001,542.50
2021-03-233,1353,1803,1153,18010,7001,590
2021-03-222,9523,1452,9523,14519,1001,572.50
2021-03-192,9622,9992,9412,9995,6001,499.50
2021-03-183,0153,0202,9322,9738,4001,486.50
2021-03-173,0253,0453,0053,0455,4001,522.50
2021-03-162,9993,0452,9513,0457,0001,522.50
2021-03-152,9623,0302,9113,0307,4001,515
2021-03-122,9112,9252,8882,9207,5001,460
2021-03-112,9652,9692,9562,9565,7001,478
2021-03-103,0503,0502,9632,9636,5001,481.50
2021-03-092,9483,0952,8983,08013,1001,540
2021-03-082,9422,9422,8762,9145,1001,457
2021-03-052,8312,9432,7982,9078,7001,453.50
2021-03-042,8332,8352,7912,8354,1001,417.50
2021-03-032,8302,8482,8302,8342,3001,417
2021-03-022,8012,8512,7972,8426,6001,421
2021-03-012,8292,8302,8002,8265,7001,413
2021-02-262,8452,8452,8072,8235,5001,411.50
2021-02-252,8132,8582,8092,8455,0001,422.50
2021-02-242,8042,8092,7662,7993,5001,399.50
2021-02-222,7962,8042,7882,8041,4001,402
2021-02-192,7922,7922,7742,7871,8001,393.50
2021-02-182,7582,7962,7582,7943,5001,397
2021-02-172,8022,8052,7582,7584,0001,379
2021-02-162,8402,8402,8002,8074,0001,403.50
2021-02-152,8532,8532,8112,8412,1001,420.50
2021-02-122,8212,8662,8212,8532,5001,426.50
2021-02-102,8502,8502,8002,8185,2001,409
2021-02-092,8662,8732,8502,8512,1001,425.50
2021-02-082,8562,8862,8482,8505,9001,425
2021-02-052,8462,8902,8462,8562,7001,428
2021-02-042,8452,8562,8452,8502,4001,425
2021-02-032,8952,9012,8412,8459,7001,422.50
2021-02-022,8882,9292,8292,9209,8001,460
2021-02-012,8252,8762,7702,86914,5001,434.50
2021-01-292,7942,7942,7222,7255,7001,362.50
2021-01-282,7332,8102,7052,8107,4001,405
2021-01-272,6702,7352,6702,7333,2001,366.50
2021-01-262,6372,7032,6362,6623,6001,331
2021-01-252,6162,6292,6052,6291,7001,314.50
2021-01-222,5912,6242,5912,5992,8001,299.50
2021-01-212,6022,6092,5752,5984,7001,299
2021-01-202,6062,6132,6032,6043,3001,302
2021-01-192,6472,6472,6062,6133,0001,306.50
2021-01-182,6772,6872,5872,6328,3001,316
2021-01-152,7262,7602,7202,7202,0001,360
2021-01-142,7512,7982,7512,7762,3001,388
2021-01-132,8092,8092,7842,7892,1001,394.50
2021-01-122,8092,8092,7902,8092,5001,404.50
2021-01-082,7922,8362,7922,8362,9001,418
2021-01-072,7802,8152,7802,8153,9001,407.50
2021-01-062,7992,7992,7772,7772,2001,388.50
2021-01-052,7952,8102,7912,7992,2001,399.50
2021-01-042,7532,8112,7172,7923,8001,396

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