1939 (株)四電工 の時系列データ [1984年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1984-12-28 | 520 | 520 | 520 | 520 | 1,000 | 375.18 |
| 1984-12-22 | 495 | 495 | 495 | 495 | 1,000 | 357.14 |
| 1984-12-21 | 495 | 495 | 495 | 495 | 1,000 | 357.14 |
| 1984-12-20 | 485 | 490 | 485 | 490 | 2,000 | 353.54 |
| 1984-12-19 | 479 | 485 | 479 | 485 | 13,000 | 349.93 |
| 1984-12-14 | 470 | 470 | 470 | 470 | 1,000 | 339.11 |
| 1984-12-12 | 470 | 470 | 470 | 470 | 7,000 | 339.11 |
| 1984-12-11 | 470 | 470 | 470 | 470 | 27,000 | 339.11 |
| 1984-12-07 | 466 | 466 | 466 | 466 | 3,000 | 336.22 |
| 1984-11-26 | 480 | 480 | 480 | 480 | 8,000 | 346.32 |
| 1984-11-19 | 470 | 470 | 470 | 470 | 10,000 | 339.11 |
| 1984-11-08 | 425 | 425 | 425 | 425 | 1,000 | 306.64 |
| 1984-10-26 | 428 | 428 | 428 | 428 | 4,000 | 308.80 |
| 1984-10-25 | 428 | 428 | 428 | 428 | 10,000 | 308.80 |
| 1984-10-04 | 430 | 430 | 430 | 430 | 1,000 | 310.25 |
| 1984-09-26 | 400 | 400 | 400 | 400 | 1,000 | 288.60 |
| 1984-09-20 | 400 | 400 | 400 | 400 | 1,000 | 288.60 |
| 1984-09-17 | 400 | 400 | 400 | 400 | 1,000 | 288.60 |
| 1984-09-14 | 400 | 400 | 400 | 400 | 1,000 | 288.60 |
| 1984-09-03 | 400 | 400 | 400 | 400 | 2,000 | 288.60 |
| 1984-08-10 | 400 | 400 | 400 | 400 | 1,000 | 288.60 |
| 1984-08-06 | 400 | 400 | 400 | 400 | 1,000 | 288.60 |
| 1984-08-04 | 400 | 400 | 400 | 400 | 16,000 | 288.60 |
| 1984-07-31 | 402 | 402 | 402 | 402 | 1,000 | 290.04 |
| 1984-07-13 | 399 | 399 | 399 | 399 | 1,000 | 287.88 |
| 1984-06-23 | 400 | 400 | 400 | 400 | 2,000 | 288.60 |
| 1984-05-18 | 405 | 405 | 405 | 405 | 1,000 | 292.21 |
| 1984-05-09 | 420 | 420 | 420 | 420 | 2,000 | 303.03 |
| 1984-04-28 | 420 | 420 | 410 | 410 | 2,000 | 295.82 |
| 1984-04-12 | 430 | 430 | 430 | 430 | 3,000 | 310.25 |
| 1984-03-26 | 424 | 424 | 424 | 424 | 1,000 | 305.92 |
| 1984-03-09 | 424 | 424 | 424 | 424 | 1,000 | 305.92 |
| 1984-02-17 | 430 | 430 | 430 | 430 | 1,000 | 310.25 |
| 1984-02-06 | 439 | 439 | 439 | 439 | 1,000 | 316.74 |
| 1984-02-04 | 440 | 440 | 440 | 440 | 1,000 | 317.46 |
| 1984-02-03 | 445 | 445 | 440 | 440 | 2,000 | 317.46 |
| 1984-02-02 | 445 | 445 | 445 | 445 | 3,000 | 321.07 |
| 1984-02-01 | 446 | 446 | 445 | 445 | 4,000 | 321.07 |
| 1984-01-31 | 445 | 445 | 445 | 445 | 2,000 | 321.07 |
| 1984-01-30 | 450 | 450 | 445 | 445 | 6,000 | 321.07 |
| 1984-01-26 | 445 | 445 | 445 | 445 | 1,000 | 321.07 |
| 1984-01-25 | 450 | 450 | 450 | 450 | 5,000 | 324.68 |
| 1984-01-24 | 445 | 445 | 445 | 445 | 1,000 | 321.07 |
| 1984-01-23 | 445 | 445 | 445 | 445 | 1,000 | 321.07 |
| 1984-01-20 | 445 | 450 | 445 | 450 | 6,000 | 324.68 |
| 1984-01-19 | 440 | 443 | 440 | 443 | 7,000 | 319.63 |
| 1984-01-18 | 450 | 450 | 445 | 445 | 3,000 | 321.07 |
| 1984-01-17 | 448 | 448 | 448 | 448 | 1,000 | 323.23 |
| 1984-01-13 | 450 | 450 | 449 | 449 | 5,000 | 323.95 |
| 1984-01-12 | 445 | 445 | 445 | 445 | 1,000 | 321.07 |
| 1984-01-06 | 445 | 445 | 445 | 445 | 1,000 | 321.07 |
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