1939 (株)四電工 の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-11-272,4892,5972,4872,58310,4002,583
2020-11-262,3762,4902,3762,4894,2002,489
2020-11-252,3692,3832,3522,3735,1002,373
2020-11-242,3952,3952,3502,3501,8002,350
2020-11-202,3652,3702,3652,3703002,370
2020-11-192,3642,4012,3642,3731,0002,373
2020-11-182,3622,3742,3602,3642,5002,364
2020-11-172,3592,3992,3592,3742,4002,374
2020-11-162,4022,4092,3832,4092,5002,409
2020-11-132,3822,4272,3822,3842,7002,384
2020-11-122,3852,4322,3852,4322,7002,432
2020-11-112,4042,4042,3832,3972,2002,397
2020-11-102,4002,4102,3902,3945,9002,394
2020-11-092,3842,3992,3632,3992,4002,399
2020-11-062,3632,3892,3632,3792,8002,379
2020-11-052,3622,3702,3362,3701,3002,370
2020-11-042,3972,3972,3592,3622,5002,362
2020-11-022,3512,3742,3112,3477,5002,347
2020-10-302,2822,2822,2512,2514,4002,251
2020-10-292,2572,2732,2572,2592,0002,259
2020-10-282,2562,2592,2462,2502,6002,250
2020-10-272,2502,2502,2402,2501,7002,250
2020-10-262,2522,2522,2502,2502002,250
2020-10-232,2462,2462,2412,2415002,241
2020-10-222,2522,2532,2452,2457002,245
2020-10-212,2502,2672,2502,2526002,252
2020-10-202,2602,2602,2502,2502002,250
2020-10-192,2682,2682,2602,2601,0002,260
2020-10-162,2992,2992,2682,2689002,268
2020-10-152,2892,2892,2692,2701,7002,270
2020-10-142,2522,2872,2522,2878002,287
2020-10-132,3142,3142,2752,2881,1002,288
2020-10-122,2902,2902,2732,2816002,281
2020-10-092,2992,3302,2902,2902,9002,290
2020-10-082,2672,2862,2652,2861,5002,286
2020-10-072,2712,2792,2522,2673,2002,267
2020-10-062,2882,2882,2712,2711,5002,271
2020-10-052,3232,3232,2842,2882,3002,288
2020-10-022,3952,3952,2792,2883,7002,288
2020-09-302,3442,4232,3432,3967,8002,396
2020-09-292,2882,3882,2882,3886,5002,388
2020-09-282,2972,3232,2782,3238,3002,323
2020-09-252,2822,2822,2542,2816,4002,281
2020-09-242,3022,3022,2752,2828,7002,282
2020-09-232,3192,3192,2022,28010,5002,280
2020-09-182,3022,3232,3012,3193,3002,319
2020-09-172,2952,3032,2912,3024,1002,302
2020-09-162,2962,3032,2912,3032,9002,303
2020-09-152,2822,3272,2142,29217,1002,292
2020-09-142,2712,2822,2522,2824,6002,282
2020-09-112,2262,2452,2232,2406,2002,240
2020-09-102,2302,2302,2152,2243,8002,224
2020-09-092,2042,2042,1802,2044,3002,204
2020-09-082,2502,2502,2072,2201,8002,220
2020-09-072,1992,2002,1882,2002,5002,200
2020-09-042,1922,2402,1492,15117,6002,151
2020-09-032,2192,2202,1832,1922,2002,192
2020-09-022,2372,2372,1692,17410,8002,174
2020-09-012,2842,2842,2182,21811,0002,218
2020-08-312,2892,2892,2502,2699,0002,269
2020-08-282,2602,2742,2502,2682,3002,268
2020-08-272,2552,2602,2252,2509,7002,250
2020-08-262,2732,2812,2682,2702,5002,270
2020-08-252,2692,2892,2692,2712,5002,271
2020-08-242,2852,2902,2512,2673,6002,267
2020-08-212,2942,2942,2852,2851,3002,285
2020-08-202,3142,3142,2882,3032,9002,303
2020-08-192,3202,3202,3002,3006,1002,300
2020-08-182,3242,3272,3142,3182,1002,318
2020-08-172,3582,3582,3392,3392,1002,339
2020-08-142,3432,3442,3022,3353,1002,335
2020-08-132,3182,3292,3182,3291,7002,329
2020-08-122,2912,3002,2892,2941,9002,294
2020-08-112,2592,2842,2592,2692,7002,269
2020-08-072,2612,2612,2522,2551,3002,255
2020-08-062,2562,2772,2552,2591,6002,259
2020-08-052,2722,2722,2572,2599002,259
2020-08-042,2752,2922,2632,2723,6002,272
2020-08-032,2862,3162,2292,2774,8002,277
2020-07-312,3532,3992,2102,2327,9002,232
2020-07-302,4292,4292,3822,4022,8002,402
2020-07-292,4002,4102,3912,4101,9002,410
2020-07-282,4492,4492,3712,3715,2002,371
2020-07-272,4202,4202,4012,4142,6002,414
2020-07-222,3722,4102,3702,3702,2002,370
2020-07-212,3802,3992,3682,3892,0002,389
2020-07-202,4102,4172,3812,4173,3002,417
2020-07-172,3892,3902,3692,3699002,369
2020-07-162,3782,3812,3512,3511,1002,351
2020-07-152,3162,3422,3162,3391,3002,339
2020-07-142,4142,4142,3102,3104,3002,310
2020-07-132,4002,4122,3752,3752,3002,375
2020-07-102,4002,4002,3602,3603,0002,360
2020-07-092,4352,4352,4012,4121,7002,412
2020-07-082,4592,5052,4192,4193,2002,419
2020-07-072,5502,5502,4732,4737002,473
2020-07-062,5402,5482,5402,5451,3002,545
2020-07-032,5292,5492,4832,5491,5002,549
2020-07-022,6202,6472,5312,5323,0002,532
2020-07-012,6252,6252,5212,5702,3002,570
2020-06-302,6942,6992,6442,64413,2002,644
2020-06-292,6002,6942,5952,6946,9002,694
2020-06-262,5042,6002,5042,6005,1002,600
2020-06-252,4622,4852,4622,4851,3002,485
2020-06-242,4832,4832,4832,4832002,483
2020-06-232,4532,4992,4532,4831,1002,483
2020-06-222,4252,4662,4192,4533,2002,453
2020-06-192,4242,4252,4242,4251,0002,425
2020-06-182,4002,4142,4002,4141,5002,414
2020-06-172,3912,4092,3792,3933,5002,393
2020-06-162,4102,4382,3542,4385,1002,438
2020-06-152,3892,4242,3892,3993,1002,399
2020-06-122,4332,4832,3892,3892,9002,389
2020-06-112,5112,5112,4672,4703,7002,470
2020-06-102,5072,5452,4562,51913,8002,519
2020-06-092,5012,5012,4732,4823,6002,482
2020-06-082,4242,5252,4242,5002,8002,500
2020-06-052,3732,4332,2942,4067,2002,406
2020-06-042,3942,3992,3472,3992,2002,399
2020-06-032,3402,3712,3402,3712,0002,371
2020-06-022,3392,3402,3382,3401,3002,340
2020-06-012,3112,3402,3112,3321,4002,332
2020-05-292,3972,3972,3402,3406,5002,340
2020-05-282,3152,3972,3152,3978,0002,397
2020-05-272,2992,3152,2872,3153,3002,315
2020-05-262,2942,2972,2872,2951,8002,295
2020-05-252,2892,2902,2702,2755002,275
2020-05-222,2662,2892,2662,2896002,289
2020-05-212,3032,3032,2602,2602,9002,260
2020-05-202,3202,3202,3202,3201,3002,320
2020-05-192,2872,3192,2702,3122,4002,312
2020-05-182,2732,2872,2222,2873,0002,287
2020-05-152,3112,3172,2732,3001,3002,300
2020-05-142,3372,3402,3332,3404002,340
2020-05-132,3152,3422,3152,3371,0002,337
2020-05-122,3172,3672,3152,3151,0002,315
2020-05-112,3172,3182,2872,3094,2002,309
2020-05-082,2862,3292,2812,3182,7002,318
2020-05-072,2642,2872,2552,2864,2002,286
2020-05-012,3752,4002,3192,3333,8002,333
2020-04-302,3922,4492,3102,37513,2002,375
2020-04-282,2972,3422,2862,3421,9002,342
2020-04-272,2472,2502,2162,2472,1002,247
2020-04-242,2672,2672,2292,2315,4002,231
2020-04-232,2682,2952,2672,2671,7002,267
2020-04-222,2852,2852,2242,2681,8002,268
2020-04-212,2032,3002,1822,3002,5002,300
2020-04-202,2552,2572,2002,2092,9002,209
2020-04-172,2762,2802,2552,2551,9002,255
2020-04-162,2742,2742,2572,2743,8002,274
2020-04-152,2822,3222,2512,2603,5002,260
2020-04-142,3942,3942,2322,2324,6002,232
2020-04-132,3522,3942,3522,3947002,394
2020-04-102,4172,4172,3552,3941,6002,394
2020-04-092,4202,4552,3262,3716,3002,371
2020-04-082,3002,3752,3002,3752,7002,375
2020-04-072,3142,3642,3012,3432,5002,343
2020-04-062,1512,3142,1512,3142,9002,314
2020-04-032,2162,2162,1932,1932,8002,193
2020-04-022,2982,2982,2282,2283,3002,228
2020-04-012,4782,4782,3452,3452,9002,345
2020-03-312,5502,6002,4212,4785,9002,478
2020-03-302,4722,5502,4222,5505,0002,550
2020-03-272,5292,6122,4682,61217,4002,612
2020-03-262,2652,3482,2652,3484,5002,348
2020-03-252,1992,3152,1372,3154,2002,315
2020-03-242,1162,1702,1152,1494,3002,149
2020-03-232,0322,1152,0022,1156,1002,115
2020-03-192,0542,0541,9611,9784,0001,978
2020-03-182,0252,0351,9942,0048,2002,004
2020-03-171,9502,0251,9252,0254,6002,025
2020-03-161,9101,9791,9001,9605,5001,960
2020-03-132,0152,0151,9031,9079,6001,907
2020-03-122,0592,0972,0592,0655,0002,065
2020-03-112,0612,1752,0612,1582,5002,158
2020-03-102,0102,1321,9932,10812,0002,108
2020-03-092,1902,1902,1072,1075,5002,107
2020-03-062,3022,3022,2052,2106,7002,210
2020-03-052,3482,3482,3172,3173,4002,317
2020-03-042,3612,3732,3482,3483,2002,348
2020-03-032,4192,4422,3962,3963,7002,396
2020-03-022,3252,4542,3052,4425,1002,442
2020-02-282,4652,4882,3522,37510,4002,375
2020-02-272,5192,5192,4652,4654,0002,465
2020-02-262,4812,5192,4802,5195,8002,519
2020-02-252,5402,5402,4742,4748,7002,474
2020-02-212,5802,6052,5602,5605,7002,560
2020-02-202,5612,5962,5612,5802,7002,580
2020-02-192,6182,6302,5802,5802,7002,580
2020-02-182,6522,6932,6182,6182,0002,618
2020-02-172,6362,6522,6302,6311,6002,631
2020-02-142,6612,7012,6492,6513,8002,651
2020-02-132,6942,6992,6722,6793,2002,679
2020-02-122,7132,7142,6912,6923,0002,692
2020-02-102,7122,7382,7122,7231,5002,723
2020-02-072,7622,7712,7112,7125,8002,712
2020-02-062,7552,7772,7552,7634,0002,763
2020-02-052,7592,7592,7382,7532,7002,753
2020-02-042,7202,7502,7202,7377,6002,737
2020-02-032,8202,8202,6802,70915,7002,709
2020-01-312,8602,8872,8602,8796,1002,879
2020-01-302,8222,8602,8222,8604,4002,860
2020-01-292,8512,8512,8382,8401,8002,840
2020-01-282,8602,8602,8022,8516,7002,851
2020-01-272,8732,8912,8562,8615,3002,861
2020-01-242,9012,9012,8852,8941,0002,894
2020-01-232,9112,9322,8962,9011,5002,901
2020-01-222,9092,9492,9092,9304,7002,930
2020-01-212,8892,9282,8892,9141,7002,914
2020-01-202,8712,9282,8712,8893,4002,889
2020-01-172,8792,8932,8752,8752,6002,875
2020-01-162,8652,9022,8652,8912,0002,891
2020-01-152,8952,8952,8592,8792,7002,879
2020-01-142,9002,9232,8922,8931,8002,893
2020-01-102,8772,9192,8772,8993,9002,899
2020-01-092,9102,9372,9102,9252,7002,925
2020-01-082,8872,9292,8702,9015,9002,901
2020-01-072,8132,9382,8132,9374,3002,937
2020-01-062,9122,9122,8442,8514,6002,851

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