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 |
|---|---|---|---|---|---|---|
| 2023-02-03 | 1,791 | 1,805 | 1,788 | 1,799 | 6,400 | 1,799 |
| 2023-02-02 | 1,822 | 1,822 | 1,790 | 1,796 | 15,500 | 1,796 |
| 2023-02-01 | 1,801 | 1,822 | 1,795 | 1,820 | 20,900 | 1,820 |
| 2023-01-31 | 1,824 | 1,842 | 1,814 | 1,826 | 19,300 | 1,826 |
| 2023-01-30 | 1,792 | 1,828 | 1,789 | 1,828 | 23,300 | 1,828 |
| 2023-01-27 | 1,816 | 1,831 | 1,797 | 1,799 | 16,800 | 1,799 |
| 2023-01-26 | 1,798 | 1,811 | 1,788 | 1,808 | 7,600 | 1,808 |
| 2023-01-25 | 1,787 | 1,797 | 1,778 | 1,795 | 7,700 | 1,795 |
| 2023-01-24 | 1,780 | 1,786 | 1,774 | 1,780 | 15,300 | 1,780 |
| 2023-01-23 | 1,775 | 1,798 | 1,767 | 1,780 | 17,400 | 1,780 |
| 2023-01-20 | 1,764 | 1,771 | 1,755 | 1,757 | 7,000 | 1,757 |
| 2023-01-19 | 1,764 | 1,770 | 1,750 | 1,751 | 7,200 | 1,751 |
| 2023-01-18 | 1,764 | 1,765 | 1,742 | 1,764 | 8,400 | 1,764 |
| 2023-01-17 | 1,747 | 1,770 | 1,747 | 1,765 | 12,100 | 1,765 |
| 2023-01-16 | 1,743 | 1,743 | 1,730 | 1,733 | 5,800 | 1,733 |
| 2023-01-13 | 1,730 | 1,755 | 1,730 | 1,744 | 15,000 | 1,744 |
| 2023-01-12 | 1,735 | 1,740 | 1,726 | 1,734 | 6,700 | 1,734 |
| 2023-01-11 | 1,730 | 1,735 | 1,719 | 1,732 | 7,300 | 1,732 |
| 2023-01-10 | 1,716 | 1,725 | 1,708 | 1,708 | 9,900 | 1,708 |
| 2023-01-06 | 1,715 | 1,720 | 1,710 | 1,716 | 7,900 | 1,716 |
| 2023-01-05 | 1,705 | 1,714 | 1,701 | 1,706 | 13,000 | 1,706 |
| 2023-01-04 | 1,734 | 1,734 | 1,705 | 1,705 | 10,600 | 1,705 |
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