1939 (株)四電工 の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-07-26 | 3,580 | 3,600 | 3,535 | 3,535 | 23,100 | 3,535 |
| 2024-07-25 | 3,595 | 3,600 | 3,550 | 3,555 | 15,900 | 3,555 |
| 2024-07-24 | 3,690 | 3,700 | 3,615 | 3,615 | 10,600 | 3,615 |
| 2024-07-23 | 3,695 | 3,725 | 3,680 | 3,700 | 8,200 | 3,700 |
| 2024-07-22 | 3,775 | 3,775 | 3,695 | 3,695 | 12,900 | 3,695 |
| 2024-07-19 | 3,815 | 3,815 | 3,705 | 3,775 | 21,200 | 3,775 |
| 2024-07-18 | 3,775 | 3,815 | 3,775 | 3,785 | 9,600 | 3,785 |
| 2024-07-17 | 3,835 | 3,835 | 3,795 | 3,810 | 10,800 | 3,810 |
| 2024-07-16 | 3,775 | 3,845 | 3,775 | 3,795 | 17,100 | 3,795 |
| 2024-07-12 | 3,715 | 3,785 | 3,690 | 3,770 | 32,000 | 3,770 |
| 2024-07-11 | 3,685 | 3,720 | 3,660 | 3,720 | 15,500 | 3,720 |
| 2024-07-10 | 3,665 | 3,670 | 3,615 | 3,650 | 18,300 | 3,650 |
| 2024-07-09 | 3,665 | 3,685 | 3,625 | 3,650 | 17,500 | 3,650 |
| 2024-07-08 | 3,665 | 3,670 | 3,625 | 3,645 | 18,200 | 3,645 |
| 2024-07-05 | 3,740 | 3,750 | 3,665 | 3,665 | 14,100 | 3,665 |
| 2024-07-04 | 3,660 | 3,740 | 3,660 | 3,740 | 27,000 | 3,740 |
| 2024-07-03 | 3,680 | 3,730 | 3,670 | 3,675 | 22,100 | 3,675 |
| 2024-07-02 | 3,735 | 3,740 | 3,695 | 3,695 | 29,700 | 3,695 |
| 2024-07-01 | 3,765 | 3,800 | 3,735 | 3,750 | 19,900 | 3,750 |
| 2024-06-28 | 3,795 | 3,805 | 3,745 | 3,770 | 44,000 | 3,770 |
| 2024-06-27 | 3,715 | 3,775 | 3,695 | 3,760 | 27,200 | 3,760 |
| 2024-06-26 | 3,670 | 3,710 | 3,670 | 3,685 | 23,600 | 3,685 |
| 2024-06-25 | 3,620 | 3,675 | 3,620 | 3,670 | 21,700 | 3,670 |
| 2024-06-24 | 3,660 | 3,660 | 3,585 | 3,620 | 25,200 | 3,620 |
| 2024-06-21 | 3,655 | 3,690 | 3,620 | 3,630 | 55,900 | 3,630 |
| 2024-06-20 | 3,630 | 3,675 | 3,595 | 3,650 | 34,200 | 3,650 |
| 2024-06-19 | 3,550 | 3,700 | 3,550 | 3,650 | 39,100 | 3,650 |
| 2024-06-18 | 3,580 | 3,580 | 3,545 | 3,575 | 11,700 | 3,575 |
| 2024-06-17 | 3,615 | 3,615 | 3,520 | 3,540 | 18,100 | 3,540 |
| 2024-06-14 | 3,535 | 3,630 | 3,520 | 3,615 | 24,900 | 3,615 |
| 2024-06-13 | 3,600 | 3,635 | 3,530 | 3,535 | 23,800 | 3,535 |
| 2024-06-12 | 3,675 | 3,675 | 3,635 | 3,645 | 7,300 | 3,645 |
| 2024-06-11 | 3,660 | 3,685 | 3,625 | 3,645 | 32,400 | 3,645 |
| 2024-06-10 | 3,505 | 3,645 | 3,505 | 3,625 | 29,300 | 3,625 |
| 2024-06-07 | 3,540 | 3,540 | 3,505 | 3,520 | 11,900 | 3,520 |
| 2024-06-06 | 3,545 | 3,555 | 3,505 | 3,520 | 18,500 | 3,520 |
| 2024-06-05 | 3,560 | 3,575 | 3,515 | 3,515 | 23,200 | 3,515 |
| 2024-06-04 | 3,640 | 3,640 | 3,560 | 3,560 | 26,000 | 3,560 |
| 2024-06-03 | 3,690 | 3,695 | 3,645 | 3,660 | 21,000 | 3,660 |
| 2024-05-31 | 3,625 | 3,670 | 3,600 | 3,660 | 34,900 | 3,660 |
| 2024-05-30 | 3,540 | 3,600 | 3,515 | 3,590 | 27,400 | 3,590 |
| 2024-05-29 | 3,550 | 3,590 | 3,545 | 3,545 | 17,600 | 3,545 |
| 2024-05-28 | 3,550 | 3,575 | 3,530 | 3,550 | 12,000 | 3,550 |
| 2024-05-27 | 3,525 | 3,550 | 3,510 | 3,550 | 8,600 | 3,550 |
| 2024-05-24 | 3,510 | 3,550 | 3,510 | 3,525 | 13,500 | 3,525 |
| 2024-05-23 | 3,540 | 3,570 | 3,505 | 3,540 | 12,200 | 3,540 |
| 2024-05-22 | 3,570 | 3,590 | 3,540 | 3,540 | 14,600 | 3,540 |
| 2024-05-21 | 3,580 | 3,630 | 3,570 | 3,570 | 26,800 | 3,570 |
| 2024-05-20 | 3,540 | 3,595 | 3,540 | 3,580 | 21,500 | 3,580 |
| 2024-05-17 | 3,520 | 3,575 | 3,500 | 3,575 | 23,500 | 3,575 |
| 2024-05-16 | 3,530 | 3,550 | 3,500 | 3,515 | 37,100 | 3,515 |
| 2024-05-15 | 3,630 | 3,630 | 3,545 | 3,550 | 19,700 | 3,550 |
| 2024-05-14 | 3,645 | 3,645 | 3,580 | 3,600 | 28,500 | 3,600 |
| 2024-05-13 | 3,650 | 3,670 | 3,605 | 3,645 | 17,100 | 3,645 |
| 2024-05-10 | 3,585 | 3,685 | 3,550 | 3,680 | 53,600 | 3,680 |
| 2024-05-09 | 3,525 | 3,565 | 3,500 | 3,540 | 50,900 | 3,540 |
| 2024-05-08 | 3,625 | 3,625 | 3,550 | 3,550 | 41,200 | 3,550 |
| 2024-05-07 | 3,670 | 3,670 | 3,575 | 3,615 | 44,300 | 3,615 |
| 2024-05-02 | 3,630 | 3,690 | 3,625 | 3,645 | 31,000 | 3,645 |
| 2024-05-01 | 3,700 | 3,700 | 3,635 | 3,655 | 54,200 | 3,655 |
| 2024-04-30 | 3,610 | 3,800 | 3,590 | 3,760 | 134,800 | 3,760 |
| 2024-04-26 | 3,795 | 3,830 | 3,730 | 3,810 | 47,500 | 3,810 |
| 2024-04-25 | 3,825 | 3,825 | 3,750 | 3,780 | 26,900 | 3,780 |
| 2024-04-24 | 3,810 | 3,820 | 3,785 | 3,815 | 23,500 | 3,815 |
| 2024-04-23 | 3,865 | 3,865 | 3,770 | 3,810 | 26,500 | 3,810 |
| 2024-04-22 | 3,795 | 3,840 | 3,760 | 3,810 | 47,800 | 3,810 |
| 2024-04-19 | 3,840 | 3,855 | 3,710 | 3,775 | 34,300 | 3,775 |
| 2024-04-18 | 3,800 | 3,870 | 3,785 | 3,840 | 27,400 | 3,840 |
| 2024-04-17 | 3,970 | 3,970 | 3,780 | 3,780 | 36,800 | 3,780 |
| 2024-04-16 | 3,980 | 4,030 | 3,950 | 3,970 | 71,100 | 3,970 |
| 2024-04-15 | 3,870 | 3,970 | 3,845 | 3,970 | 22,900 | 3,970 |
| 2024-04-12 | 3,930 | 3,950 | 3,900 | 3,910 | 26,000 | 3,910 |
| 2024-04-11 | 3,845 | 3,940 | 3,830 | 3,920 | 18,700 | 3,920 |
| 2024-04-10 | 3,850 | 3,900 | 3,835 | 3,885 | 14,700 | 3,885 |
| 2024-04-09 | 3,805 | 3,855 | 3,780 | 3,850 | 27,800 | 3,850 |
| 2024-04-08 | 3,750 | 3,820 | 3,725 | 3,805 | 33,500 | 3,805 |
| 2024-04-05 | 3,800 | 3,830 | 3,740 | 3,765 | 53,400 | 3,765 |
| 2024-04-04 | 3,890 | 3,890 | 3,825 | 3,825 | 28,400 | 3,825 |
| 2024-04-03 | 3,785 | 3,870 | 3,755 | 3,840 | 36,100 | 3,840 |
| 2024-04-02 | 3,955 | 4,005 | 3,855 | 3,855 | 69,400 | 3,855 |
| 2024-04-01 | 4,030 | 4,030 | 3,895 | 3,930 | 40,000 | 3,930 |
| 2024-03-29 | 3,980 | 4,045 | 3,965 | 4,025 | 39,400 | 4,025 |
| 2024-03-28 | 3,955 | 4,015 | 3,950 | 3,980 | 47,200 | 3,980 |
| 2024-03-27 | 4,000 | 4,095 | 3,970 | 4,080 | 77,700 | 4,080 |
| 2024-03-26 | 4,010 | 4,040 | 3,985 | 4,005 | 39,900 | 4,005 |
| 2024-03-25 | 4,035 | 4,040 | 4,010 | 4,035 | 28,900 | 4,035 |
| 2024-03-22 | 4,050 | 4,080 | 4,040 | 4,065 | 29,700 | 4,065 |
| 2024-03-21 | 4,010 | 4,050 | 4,000 | 4,030 | 31,200 | 4,030 |
| 2024-03-19 | 3,960 | 4,000 | 3,930 | 3,990 | 35,200 | 3,990 |
| 2024-03-18 | 4,000 | 4,000 | 3,945 | 3,965 | 34,800 | 3,965 |
| 2024-03-15 | 4,000 | 4,050 | 3,975 | 4,000 | 20,700 | 4,000 |
| 2024-03-14 | 3,955 | 4,040 | 3,935 | 4,020 | 54,500 | 4,020 |
| 2024-03-13 | 4,025 | 4,050 | 3,910 | 3,945 | 34,700 | 3,945 |
| 2024-03-12 | 3,900 | 3,995 | 3,895 | 3,990 | 38,700 | 3,990 |
| 2024-03-11 | 4,010 | 4,015 | 3,935 | 3,950 | 57,700 | 3,950 |
| 2024-03-08 | 4,010 | 4,140 | 4,010 | 4,070 | 63,600 | 4,070 |
| 2024-03-07 | 3,995 | 4,080 | 3,985 | 4,025 | 42,400 | 4,025 |
| 2024-03-06 | 4,010 | 4,030 | 3,965 | 3,995 | 36,400 | 3,995 |
| 2024-03-05 | 4,035 | 4,075 | 4,010 | 4,015 | 40,600 | 4,015 |
| 2024-03-04 | 4,130 | 4,135 | 3,970 | 4,035 | 92,100 | 4,035 |
| 2024-03-01 | 4,300 | 4,300 | 4,150 | 4,180 | 71,300 | 4,180 |
| 2024-02-29 | 4,295 | 4,315 | 4,230 | 4,290 | 50,000 | 4,290 |
| 2024-02-28 | 4,330 | 4,370 | 4,295 | 4,320 | 39,200 | 4,320 |
| 2024-02-27 | 4,175 | 4,300 | 4,140 | 4,275 | 47,900 | 4,275 |
| 2024-02-26 | 4,215 | 4,280 | 4,145 | 4,180 | 43,500 | 4,180 |
| 2024-02-22 | 4,155 | 4,205 | 4,095 | 4,205 | 46,700 | 4,205 |
| 2024-02-21 | 4,005 | 4,190 | 4,005 | 4,150 | 63,700 | 4,150 |
| 2024-02-20 | 4,000 | 4,040 | 3,925 | 3,995 | 45,400 | 3,995 |
| 2024-02-19 | 3,965 | 4,035 | 3,965 | 4,000 | 31,000 | 4,000 |
| 2024-02-16 | 4,000 | 4,020 | 3,960 | 3,985 | 36,500 | 3,985 |
| 2024-02-15 | 4,050 | 4,075 | 3,900 | 3,975 | 73,600 | 3,975 |
| 2024-02-14 | 4,035 | 4,035 | 3,950 | 4,020 | 51,500 | 4,020 |
| 2024-02-13 | 3,855 | 4,050 | 3,855 | 4,035 | 87,100 | 4,035 |
| 2024-02-09 | 3,860 | 3,915 | 3,790 | 3,800 | 55,200 | 3,800 |
| 2024-02-08 | 3,910 | 3,925 | 3,845 | 3,900 | 52,100 | 3,900 |
| 2024-02-07 | 3,700 | 3,925 | 3,685 | 3,920 | 61,600 | 3,920 |
| 2024-02-06 | 3,710 | 3,750 | 3,670 | 3,700 | 36,300 | 3,700 |
| 2024-02-05 | 3,690 | 3,740 | 3,685 | 3,710 | 45,400 | 3,710 |
| 2024-02-02 | 3,610 | 3,685 | 3,555 | 3,675 | 52,700 | 3,675 |
| 2024-02-01 | 3,715 | 3,715 | 3,550 | 3,610 | 123,900 | 3,610 |
| 2024-01-31 | 3,430 | 3,535 | 3,410 | 3,535 | 57,600 | 3,535 |
| 2024-01-30 | 3,390 | 3,445 | 3,355 | 3,430 | 47,600 | 3,430 |
| 2024-01-29 | 3,330 | 3,370 | 3,315 | 3,320 | 24,100 | 3,320 |
| 2024-01-26 | 3,385 | 3,385 | 3,320 | 3,330 | 16,900 | 3,330 |
| 2024-01-25 | 3,335 | 3,380 | 3,335 | 3,375 | 17,200 | 3,375 |
| 2024-01-24 | 3,390 | 3,390 | 3,330 | 3,330 | 26,900 | 3,330 |
| 2024-01-23 | 3,440 | 3,450 | 3,380 | 3,380 | 39,700 | 3,380 |
| 2024-01-22 | 3,415 | 3,450 | 3,415 | 3,440 | 22,800 | 3,440 |
| 2024-01-19 | 3,355 | 3,385 | 3,350 | 3,375 | 18,900 | 3,375 |
| 2024-01-18 | 3,320 | 3,360 | 3,315 | 3,350 | 15,300 | 3,350 |
| 2024-01-17 | 3,375 | 3,415 | 3,340 | 3,340 | 29,000 | 3,340 |
| 2024-01-16 | 3,370 | 3,370 | 3,335 | 3,350 | 20,900 | 3,350 |
| 2024-01-15 | 3,285 | 3,350 | 3,280 | 3,350 | 21,400 | 3,350 |
| 2024-01-12 | 3,310 | 3,330 | 3,285 | 3,290 | 22,200 | 3,290 |
| 2024-01-11 | 3,315 | 3,355 | 3,310 | 3,310 | 27,900 | 3,310 |
| 2024-01-10 | 3,290 | 3,320 | 3,265 | 3,300 | 27,400 | 3,300 |
| 2024-01-09 | 3,300 | 3,300 | 3,220 | 3,280 | 43,000 | 3,280 |
| 2024-01-05 | 3,220 | 3,275 | 3,220 | 3,255 | 33,700 | 3,255 |
| 2024-01-04 | 3,220 | 3,225 | 3,155 | 3,215 | 50,700 | 3,215 |
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
