1939 (株)四電工 の時系列データ [2023年度]

日付始値高値安値終値出来高調整後終値
2023-02-031,7911,8051,7881,7996,4001,799
2023-02-021,8221,8221,7901,79615,5001,796
2023-02-011,8011,8221,7951,82020,9001,820
2023-01-311,8241,8421,8141,82619,3001,826
2023-01-301,7921,8281,7891,82823,3001,828
2023-01-271,8161,8311,7971,79916,8001,799
2023-01-261,7981,8111,7881,8087,6001,808
2023-01-251,7871,7971,7781,7957,7001,795
2023-01-241,7801,7861,7741,78015,3001,780
2023-01-231,7751,7981,7671,78017,4001,780
2023-01-201,7641,7711,7551,7577,0001,757
2023-01-191,7641,7701,7501,7517,2001,751
2023-01-181,7641,7651,7421,7648,4001,764
2023-01-171,7471,7701,7471,76512,1001,765
2023-01-161,7431,7431,7301,7335,8001,733
2023-01-131,7301,7551,7301,74415,0001,744
2023-01-121,7351,7401,7261,7346,7001,734
2023-01-111,7301,7351,7191,7327,3001,732
2023-01-101,7161,7251,7081,7089,9001,708
2023-01-061,7151,7201,7101,7167,9001,716
2023-01-051,7051,7141,7011,70613,0001,706
2023-01-041,7341,7341,7051,70510,6001,705

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