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
2021-04-20	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

1939 (株)四電工 の時系列データ [2021年度]

1939 (株)四電工の時系列データ [2021年度]