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 |
|---|---|---|---|---|---|---|
| 2021-07-30 | 3,040 | 3,040 | 2,955 | 2,955 | 8,100 | 2,955 |
| 2021-07-29 | 2,984 | 3,040 | 2,950 | 3,040 | 10,600 | 3,040 |
| 2021-07-28 | 2,991 | 2,995 | 2,960 | 2,981 | 4,200 | 2,981 |
| 2021-07-27 | 2,970 | 2,998 | 2,955 | 2,980 | 11,500 | 2,980 |
| 2021-07-26 | 2,968 | 3,030 | 2,966 | 3,015 | 15,400 | 3,015 |
| 2021-07-21 | 2,944 | 2,991 | 2,935 | 2,952 | 10,600 | 2,952 |
| 2021-07-20 | 2,950 | 2,978 | 2,944 | 2,944 | 6,900 | 2,944 |
| 2021-07-19 | 2,979 | 2,982 | 2,950 | 2,950 | 7,800 | 2,950 |
| 2021-07-16 | 3,010 | 3,010 | 2,991 | 2,991 | 2,000 | 2,991 |
| 2021-07-15 | 3,020 | 3,025 | 2,999 | 3,000 | 8,500 | 3,000 |
| 2021-07-14 | 3,000 | 3,020 | 2,980 | 3,010 | 9,200 | 3,010 |
| 2021-07-13 | 3,000 | 3,025 | 2,996 | 3,020 | 8,000 | 3,020 |
| 2021-07-12 | 3,000 | 3,040 | 2,977 | 3,005 | 17,400 | 3,005 |
| 2021-07-09 | 2,980 | 3,025 | 2,954 | 3,000 | 39,200 | 3,000 |
| 2021-07-08 | 3,015 | 3,015 | 2,980 | 2,980 | 7,600 | 2,980 |
| 2021-07-07 | 3,015 | 3,025 | 2,999 | 3,025 | 6,600 | 3,025 |
| 2021-07-06 | 3,025 | 3,045 | 2,998 | 3,025 | 6,300 | 3,025 |
| 2021-07-05 | 3,025 | 3,085 | 2,993 | 3,020 | 16,200 | 3,020 |
| 2021-07-02 | 3,040 | 3,040 | 2,982 | 3,000 | 59,700 | 3,000 |
| 2021-07-01 | 3,210 | 3,210 | 3,050 | 3,050 | 65,600 | 3,050 |
| 2021-06-30 | 3,275 | 3,310 | 3,275 | 3,275 | 8,900 | 3,275 |
| 2021-06-29 | 3,210 | 3,240 | 3,185 | 3,240 | 3,700 | 3,240 |
| 2021-06-28 | 3,190 | 3,250 | 3,190 | 3,210 | 4,600 | 3,210 |
| 2021-06-25 | 3,275 | 3,275 | 3,215 | 3,220 | 2,200 | 3,220 |
| 2021-06-24 | 3,210 | 3,250 | 3,150 | 3,250 | 9,100 | 3,250 |
| 2021-06-23 | 3,205 | 3,225 | 3,205 | 3,225 | 2,100 | 3,225 |
| 2021-06-22 | 3,170 | 3,295 | 3,170 | 3,240 | 5,000 | 3,240 |
| 2021-06-21 | 3,215 | 3,250 | 3,150 | 3,150 | 10,600 | 3,150 |
| 2021-06-18 | 3,220 | 3,325 | 3,220 | 3,225 | 5,200 | 3,225 |
| 2021-06-17 | 3,245 | 3,270 | 3,220 | 3,240 | 11,100 | 3,240 |
| 2021-06-16 | 3,250 | 3,275 | 3,240 | 3,270 | 10,000 | 3,270 |
| 2021-06-15 | 3,250 | 3,290 | 3,240 | 3,290 | 8,100 | 3,290 |
| 2021-06-14 | 3,280 | 3,340 | 3,280 | 3,315 | 2,700 | 3,315 |
| 2021-06-11 | 3,310 | 3,385 | 3,280 | 3,350 | 9,500 | 3,350 |
| 2021-06-10 | 3,425 | 3,425 | 3,335 | 3,335 | 13,800 | 3,335 |
| 2021-06-09 | 3,370 | 3,400 | 3,355 | 3,390 | 3,900 | 3,390 |
| 2021-06-08 | 3,380 | 3,410 | 3,380 | 3,380 | 4,100 | 3,380 |
| 2021-06-07 | 3,405 | 3,440 | 3,385 | 3,410 | 7,300 | 3,410 |
| 2021-06-04 | 3,480 | 3,490 | 3,395 | 3,425 | 5,100 | 3,425 |
| 2021-06-03 | 3,435 | 3,570 | 3,415 | 3,490 | 10,900 | 3,490 |
| 2021-06-02 | 3,360 | 3,440 | 3,345 | 3,435 | 3,500 | 3,435 |
| 2021-06-01 | 3,350 | 3,385 | 3,315 | 3,385 | 6,500 | 3,385 |
| 2021-05-31 | 3,315 | 3,400 | 3,315 | 3,395 | 8,600 | 3,395 |
| 2021-05-28 | 3,370 | 3,400 | 3,310 | 3,380 | 8,500 | 3,380 |
| 2021-05-27 | 3,380 | 3,380 | 3,355 | 3,355 | 1,200 | 3,355 |
| 2021-05-26 | 3,365 | 3,380 | 3,345 | 3,365 | 3,200 | 3,365 |
| 2021-05-25 | 3,470 | 3,470 | 3,365 | 3,370 | 6,400 | 3,370 |
| 2021-05-24 | 3,285 | 3,440 | 3,285 | 3,440 | 17,300 | 3,440 |
| 2021-05-21 | 3,270 | 3,280 | 3,255 | 3,260 | 4,000 | 3,260 |
| 2021-05-20 | 3,260 | 3,275 | 3,260 | 3,270 | 1,300 | 3,270 |
| 2021-05-19 | 3,260 | 3,275 | 3,240 | 3,245 | 2,500 | 3,245 |
| 2021-05-18 | 3,200 | 3,280 | 3,200 | 3,265 | 5,300 | 3,265 |
| 2021-05-17 | 3,265 | 3,295 | 3,250 | 3,250 | 4,400 | 3,250 |
| 2021-05-14 | 3,190 | 3,270 | 3,190 | 3,240 | 4,700 | 3,240 |
| 2021-05-13 | 3,220 | 3,235 | 3,190 | 3,190 | 6,600 | 3,190 |
| 2021-05-12 | 3,265 | 3,270 | 3,190 | 3,240 | 8,200 | 3,240 |
| 2021-05-11 | 3,260 | 3,300 | 3,245 | 3,245 | 8,400 | 3,245 |
| 2021-05-10 | 3,300 | 3,320 | 3,265 | 3,295 | 5,200 | 3,295 |
| 2021-05-07 | 3,270 | 3,320 | 3,250 | 3,300 | 14,200 | 3,300 |
| 2021-05-06 | 3,225 | 3,370 | 3,220 | 3,275 | 29,200 | 3,275 |
| 2021-04-30 | 3,000 | 3,265 | 2,999 | 3,225 | 52,100 | 3,225 |
| 2021-04-28 | 3,005 | 3,015 | 2,930 | 2,930 | 3,800 | 2,930 |
| 2021-04-27 | 3,025 | 3,035 | 2,983 | 2,983 | 3,700 | 2,983 |
| 2021-04-26 | 2,998 | 3,040 | 2,977 | 3,035 | 6,200 | 3,035 |
| 2021-04-23 | 2,939 | 2,950 | 2,939 | 2,948 | 2,000 | 2,948 |
| 2021-04-22 | 2,953 | 2,961 | 2,928 | 2,933 | 4,200 | 2,933 |
| 2021-04-21 | 2,965 | 3,010 | 2,960 | 2,960 | 5,400 | 2,960 |
| 2021-04-20 | 2,986 | 3,025 | 2,976 | 3,025 | 3,500 | 3,025 |
| 2021-04-19 | 2,940 | 3,030 | 2,940 | 3,030 | 7,000 | 3,030 |
| 2021-04-16 | 2,899 | 2,938 | 2,880 | 2,931 | 4,800 | 2,931 |
| 2021-04-15 | 2,855 | 2,899 | 2,855 | 2,899 | 1,600 | 2,899 |
| 2021-04-14 | 2,897 | 2,902 | 2,885 | 2,885 | 4,300 | 2,885 |
| 2021-04-13 | 2,925 | 2,946 | 2,890 | 2,932 | 9,200 | 2,932 |
| 2021-04-12 | 2,895 | 2,956 | 2,895 | 2,953 | 5,000 | 2,953 |
| 2021-04-09 | 2,911 | 2,947 | 2,890 | 2,890 | 4,100 | 2,890 |
| 2021-04-08 | 2,935 | 2,935 | 2,895 | 2,918 | 5,200 | 2,918 |
| 2021-04-07 | 2,945 | 2,960 | 2,940 | 2,960 | 2,600 | 2,960 |
| 2021-04-06 | 2,929 | 2,949 | 2,901 | 2,904 | 5,600 | 2,904 |
| 2021-04-05 | 2,922 | 2,950 | 2,912 | 2,927 | 6,800 | 2,927 |
| 2021-04-02 | 3,000 | 3,010 | 2,918 | 2,957 | 6,700 | 2,957 |
| 2021-04-01 | 3,090 | 3,105 | 3,000 | 3,000 | 5,900 | 3,000 |
| 2021-03-31 | 3,100 | 3,220 | 3,075 | 3,075 | 9,600 | 3,075 |
| 2021-03-30 | 3,210 | 3,210 | 3,105 | 3,170 | 7,000 | 3,170 |
| 2021-03-29 | 3,180 | 3,235 | 3,180 | 3,235 | 11,300 | 3,235 |
| 2021-03-26 | 3,190 | 3,190 | 3,155 | 3,180 | 10,500 | 3,180 |
| 2021-03-25 | 3,130 | 3,165 | 3,130 | 3,155 | 4,700 | 3,155 |
| 2021-03-24 | 3,170 | 3,170 | 3,070 | 3,085 | 5,000 | 3,085 |
| 2021-03-23 | 3,135 | 3,180 | 3,115 | 3,180 | 10,700 | 3,180 |
| 2021-03-22 | 2,952 | 3,145 | 2,952 | 3,145 | 19,100 | 3,145 |
| 2021-03-19 | 2,962 | 2,999 | 2,941 | 2,999 | 5,600 | 2,999 |
| 2021-03-18 | 3,015 | 3,020 | 2,932 | 2,973 | 8,400 | 2,973 |
| 2021-03-17 | 3,025 | 3,045 | 3,005 | 3,045 | 5,400 | 3,045 |
| 2021-03-16 | 2,999 | 3,045 | 2,951 | 3,045 | 7,000 | 3,045 |
| 2021-03-15 | 2,962 | 3,030 | 2,911 | 3,030 | 7,400 | 3,030 |
| 2021-03-12 | 2,911 | 2,925 | 2,888 | 2,920 | 7,500 | 2,920 |
| 2021-03-11 | 2,965 | 2,969 | 2,956 | 2,956 | 5,700 | 2,956 |
| 2021-03-10 | 3,050 | 3,050 | 2,963 | 2,963 | 6,500 | 2,963 |
| 2021-03-09 | 2,948 | 3,095 | 2,898 | 3,080 | 13,100 | 3,080 |
| 2021-03-08 | 2,942 | 2,942 | 2,876 | 2,914 | 5,100 | 2,914 |
| 2021-03-05 | 2,831 | 2,943 | 2,798 | 2,907 | 8,700 | 2,907 |
| 2021-03-04 | 2,833 | 2,835 | 2,791 | 2,835 | 4,100 | 2,835 |
| 2021-03-03 | 2,830 | 2,848 | 2,830 | 2,834 | 2,300 | 2,834 |
| 2021-03-02 | 2,801 | 2,851 | 2,797 | 2,842 | 6,600 | 2,842 |
| 2021-03-01 | 2,829 | 2,830 | 2,800 | 2,826 | 5,700 | 2,826 |
| 2021-02-26 | 2,845 | 2,845 | 2,807 | 2,823 | 5,500 | 2,823 |
| 2021-02-25 | 2,813 | 2,858 | 2,809 | 2,845 | 5,000 | 2,845 |
| 2021-02-24 | 2,804 | 2,809 | 2,766 | 2,799 | 3,500 | 2,799 |
| 2021-02-22 | 2,796 | 2,804 | 2,788 | 2,804 | 1,400 | 2,804 |
| 2021-02-19 | 2,792 | 2,792 | 2,774 | 2,787 | 1,800 | 2,787 |
| 2021-02-18 | 2,758 | 2,796 | 2,758 | 2,794 | 3,500 | 2,794 |
| 2021-02-17 | 2,802 | 2,805 | 2,758 | 2,758 | 4,000 | 2,758 |
| 2021-02-16 | 2,840 | 2,840 | 2,800 | 2,807 | 4,000 | 2,807 |
| 2021-02-15 | 2,853 | 2,853 | 2,811 | 2,841 | 2,100 | 2,841 |
| 2021-02-12 | 2,821 | 2,866 | 2,821 | 2,853 | 2,500 | 2,853 |
| 2021-02-10 | 2,850 | 2,850 | 2,800 | 2,818 | 5,200 | 2,818 |
| 2021-02-09 | 2,866 | 2,873 | 2,850 | 2,851 | 2,100 | 2,851 |
| 2021-02-08 | 2,856 | 2,886 | 2,848 | 2,850 | 5,900 | 2,850 |
| 2021-02-05 | 2,846 | 2,890 | 2,846 | 2,856 | 2,700 | 2,856 |
| 2021-02-04 | 2,845 | 2,856 | 2,845 | 2,850 | 2,400 | 2,850 |
| 2021-02-03 | 2,895 | 2,901 | 2,841 | 2,845 | 9,700 | 2,845 |
| 2021-02-02 | 2,888 | 2,929 | 2,829 | 2,920 | 9,800 | 2,920 |
| 2021-02-01 | 2,825 | 2,876 | 2,770 | 2,869 | 14,500 | 2,869 |
| 2021-01-29 | 2,794 | 2,794 | 2,722 | 2,725 | 5,700 | 2,725 |
| 2021-01-28 | 2,733 | 2,810 | 2,705 | 2,810 | 7,400 | 2,810 |
| 2021-01-27 | 2,670 | 2,735 | 2,670 | 2,733 | 3,200 | 2,733 |
| 2021-01-26 | 2,637 | 2,703 | 2,636 | 2,662 | 3,600 | 2,662 |
| 2021-01-25 | 2,616 | 2,629 | 2,605 | 2,629 | 1,700 | 2,629 |
| 2021-01-22 | 2,591 | 2,624 | 2,591 | 2,599 | 2,800 | 2,599 |
| 2021-01-21 | 2,602 | 2,609 | 2,575 | 2,598 | 4,700 | 2,598 |
| 2021-01-20 | 2,606 | 2,613 | 2,603 | 2,604 | 3,300 | 2,604 |
| 2021-01-19 | 2,647 | 2,647 | 2,606 | 2,613 | 3,000 | 2,613 |
| 2021-01-18 | 2,677 | 2,687 | 2,587 | 2,632 | 8,300 | 2,632 |
| 2021-01-15 | 2,726 | 2,760 | 2,720 | 2,720 | 2,000 | 2,720 |
| 2021-01-14 | 2,751 | 2,798 | 2,751 | 2,776 | 2,300 | 2,776 |
| 2021-01-13 | 2,809 | 2,809 | 2,784 | 2,789 | 2,100 | 2,789 |
| 2021-01-12 | 2,809 | 2,809 | 2,790 | 2,809 | 2,500 | 2,809 |
| 2021-01-08 | 2,792 | 2,836 | 2,792 | 2,836 | 2,900 | 2,836 |
| 2021-01-07 | 2,780 | 2,815 | 2,780 | 2,815 | 3,900 | 2,815 |
| 2021-01-06 | 2,799 | 2,799 | 2,777 | 2,777 | 2,200 | 2,777 |
| 2021-01-05 | 2,795 | 2,810 | 2,791 | 2,799 | 2,200 | 2,799 |
| 2021-01-04 | 2,753 | 2,811 | 2,717 | 2,792 | 3,800 | 2,792 |
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
