1939 (株)四電工 の時系列データ [1983年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1983-12-28 | 436 | 436 | 436 | 436 | 1,000 | 314.57 |
| 1983-12-27 | 435 | 435 | 435 | 435 | 2,000 | 313.85 |
| 1983-12-26 | 430 | 430 | 430 | 430 | 1,000 | 310.25 |
| 1983-12-24 | 430 | 430 | 430 | 430 | 1,000 | 310.25 |
| 1983-12-23 | 425 | 425 | 425 | 425 | 1,000 | 306.64 |
| 1983-12-20 | 425 | 425 | 425 | 425 | 1,000 | 306.64 |
| 1983-12-13 | 425 | 425 | 425 | 425 | 1,000 | 306.64 |
| 1983-11-30 | 390 | 390 | 390 | 390 | 1,000 | 281.39 |
| 1983-11-22 | 390 | 390 | 390 | 390 | 5,000 | 281.39 |
| 1983-11-18 | 390 | 390 | 390 | 390 | 3,000 | 281.39 |
| 1983-10-27 | 395 | 395 | 395 | 395 | 1,000 | 284.99 |
| 1983-10-24 | 444 | 444 | 440 | 440 | 4,000 | 302.34 |
| 1983-10-22 | 445 | 445 | 445 | 445 | 3,000 | 305.78 |
| 1983-10-21 | 445 | 445 | 445 | 445 | 9,000 | 305.78 |
| 1983-10-20 | 441 | 445 | 441 | 445 | 9,000 | 305.78 |
| 1983-10-19 | 445 | 445 | 445 | 445 | 6,000 | 305.78 |
| 1983-10-18 | 438 | 445 | 438 | 445 | 16,000 | 305.78 |
| 1983-10-17 | 438 | 440 | 438 | 438 | 6,000 | 300.97 |
| 1983-10-14 | 440 | 440 | 440 | 440 | 6,000 | 302.34 |
| 1983-10-13 | 435 | 440 | 435 | 440 | 3,000 | 302.34 |
| 1983-10-12 | 435 | 435 | 435 | 435 | 2,000 | 298.91 |
| 1983-10-11 | 435 | 435 | 435 | 435 | 3,000 | 298.91 |
| 1983-10-06 | 435 | 435 | 435 | 435 | 1,000 | 298.91 |
| 1983-10-05 | 430 | 430 | 430 | 430 | 4,000 | 295.47 |
| 1983-10-04 | 425 | 425 | 425 | 425 | 2,000 | 292.04 |
| 1983-10-03 | 420 | 420 | 420 | 420 | 2,000 | 288.60 |
| 1983-10-01 | 420 | 420 | 420 | 420 | 1,000 | 288.60 |
| 1983-09-30 | 420 | 420 | 420 | 420 | 2,000 | 288.60 |
| 1983-09-29 | 420 | 420 | 420 | 420 | 5,000 | 288.60 |
| 1983-09-21 | 410 | 410 | 410 | 410 | 1,000 | 281.73 |
| 1983-09-20 | 405 | 405 | 405 | 405 | 1,000 | 278.29 |
| 1983-09-17 | 410 | 410 | 410 | 410 | 2,000 | 281.73 |
| 1983-09-12 | 415 | 415 | 415 | 415 | 2,000 | 285.17 |
| 1983-09-08 | 415 | 415 | 415 | 415 | 3,000 | 285.17 |
| 1983-09-07 | 415 | 415 | 415 | 415 | 4,000 | 285.17 |
| 1983-09-06 | 415 | 415 | 415 | 415 | 4,000 | 285.17 |
| 1983-09-05 | 415 | 415 | 415 | 415 | 2,000 | 285.17 |
| 1983-08-27 | 411 | 411 | 411 | 411 | 1,000 | 282.42 |
| 1983-08-24 | 406 | 410 | 405 | 410 | 10,000 | 281.73 |
| 1983-08-23 | 410 | 410 | 410 | 410 | 1,000 | 281.73 |
| 1983-08-22 | 406 | 406 | 406 | 406 | 5,000 | 278.98 |
| 1983-08-20 | 406 | 406 | 406 | 406 | 1,000 | 278.98 |
| 1983-08-19 | 405 | 405 | 405 | 405 | 4,000 | 278.29 |
| 1983-08-18 | 401 | 404 | 401 | 404 | 2,000 | 277.61 |
| 1983-08-17 | 400 | 400 | 400 | 400 | 1,000 | 274.86 |
| 1983-08-05 | 415 | 415 | 415 | 415 | 1,000 | 285.17 |
| 1983-08-03 | 415 | 415 | 415 | 415 | 1,000 | 285.17 |
| 1983-08-02 | 415 | 415 | 415 | 415 | 3,000 | 285.17 |
| 1983-07-26 | 415 | 415 | 415 | 415 | 2,000 | 285.17 |
| 1983-07-13 | 412 | 412 | 412 | 412 | 2,000 | 283.10 |
| 1983-07-11 | 420 | 420 | 420 | 420 | 1,000 | 288.60 |
| 1983-06-29 | 405 | 405 | 405 | 405 | 1,000 | 278.29 |
| 1983-06-15 | 399 | 399 | 399 | 399 | 3,000 | 274.17 |
| 1983-06-06 | 419 | 420 | 419 | 420 | 4,000 | 288.60 |
| 1983-06-04 | 420 | 420 | 420 | 420 | 5,000 | 288.60 |
| 1983-06-01 | 420 | 420 | 420 | 420 | 1,000 | 288.60 |
| 1983-05-27 | 420 | 420 | 420 | 420 | 1,000 | 288.60 |
| 1983-05-24 | 420 | 420 | 420 | 420 | 1,000 | 288.60 |
| 1983-05-23 | 420 | 421 | 420 | 421 | 3,000 | 289.29 |
| 1983-05-19 | 420 | 420 | 420 | 420 | 3,000 | 288.60 |
| 1983-05-10 | 420 | 420 | 420 | 420 | 2,000 | 288.60 |
| 1983-05-09 | 420 | 420 | 420 | 420 | 1,000 | 288.60 |
| 1983-04-13 | 420 | 420 | 420 | 420 | 1,000 | 288.60 |
| 1983-04-06 | 440 | 440 | 440 | 440 | 2,000 | 302.34 |
| 1983-03-23 | 401 | 401 | 401 | 401 | 2,000 | 275.55 |
| 1983-03-16 | 401 | 401 | 401 | 401 | 1,000 | 275.55 |
| 1983-03-15 | 401 | 401 | 401 | 401 | 2,000 | 275.55 |
| 1983-03-14 | 400 | 400 | 400 | 400 | 2,000 | 274.86 |
| 1983-03-09 | 400 | 400 | 400 | 400 | 1,000 | 274.86 |
| 1983-03-03 | 420 | 420 | 420 | 420 | 1,000 | 288.60 |
| 1983-03-02 | 422 | 422 | 422 | 422 | 1,000 | 289.98 |
| 1983-03-01 | 422 | 422 | 422 | 422 | 2,000 | 289.98 |
| 1983-02-25 | 417 | 421 | 417 | 421 | 10,000 | 289.29 |
| 1983-02-24 | 415 | 415 | 415 | 415 | 1,000 | 285.17 |
| 1983-02-23 | 410 | 415 | 410 | 415 | 2,000 | 285.17 |
| 1983-02-22 | 410 | 410 | 410 | 410 | 2,000 | 281.73 |
| 1983-02-17 | 372 | 372 | 372 | 372 | 1,000 | 255.62 |
| 1983-02-08 | 371 | 371 | 371 | 371 | 2,000 | 254.93 |
| 1983-02-07 | 375 | 375 | 375 | 375 | 8,000 | 257.68 |
| 1983-01-29 | 390 | 390 | 390 | 390 | 3,000 | 267.99 |
| 1983-01-28 | 390 | 390 | 390 | 390 | 6,000 | 267.99 |
| 1983-01-27 | 390 | 390 | 390 | 390 | 5,000 | 267.99 |
| 1983-01-26 | 390 | 390 | 390 | 390 | 5,000 | 267.99 |
| 1983-01-25 | 390 | 390 | 390 | 390 | 3,000 | 267.99 |
| 1983-01-22 | 382 | 382 | 380 | 380 | 4,000 | 261.12 |
| 1983-01-21 | 380 | 382 | 380 | 382 | 10,000 | 262.49 |
| 1983-01-20 | 380 | 380 | 380 | 380 | 9,000 | 261.12 |
| 1983-01-19 | 380 | 380 | 375 | 375 | 5,000 | 257.68 |
| 1983-01-18 | 380 | 380 | 380 | 380 | 3,000 | 261.12 |
| 1983-01-17 | 380 | 380 | 380 | 380 | 4,000 | 261.12 |
| 1983-01-13 | 377 | 377 | 377 | 377 | 1,000 | 259.05 |
| 1983-01-12 | 380 | 380 | 375 | 375 | 2,000 | 257.68 |
| 1983-01-10 | 380 | 380 | 380 | 380 | 5,000 | 261.12 |
| 1983-01-08 | 380 | 380 | 380 | 380 | 4,000 | 261.12 |
| 1983-01-07 | 381 | 381 | 380 | 380 | 3,000 | 261.12 |
| 1983-01-06 | 379 | 379 | 379 | 379 | 1,000 | 260.43 |
分割・併合履歴 ： [2024-09-27]1株→3株 [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