1939 (株)四電工 の時系列データ [1986年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1986-12-22 | 830 | 830 | 830 | 830 | 1,000 | 598.85 |
| 1986-12-15 | 901 | 901 | 901 | 901 | 1,000 | 650.07 |
| 1986-12-10 | 900 | 900 | 900 | 900 | 3,000 | 649.35 |
| 1986-11-19 | 785 | 785 | 785 | 785 | 1,000 | 566.38 |
| 1986-10-15 | 810 | 810 | 810 | 810 | 1,000 | 584.42 |
| 1986-10-07 | 800 | 800 | 800 | 800 | 1,000 | 577.20 |
| 1986-10-06 | 810 | 810 | 810 | 810 | 1,000 | 584.42 |
| 1986-09-26 | 870 | 870 | 870 | 870 | 2,000 | 627.71 |
| 1986-09-22 | 865 | 865 | 865 | 865 | 3,000 | 624.10 |
| 1986-09-16 | 865 | 865 | 865 | 865 | 2,000 | 624.10 |
| 1986-08-26 | 915 | 915 | 915 | 915 | 1,000 | 660.17 |
| 1986-08-20 | 1,010 | 1,010 | 1,010 | 1,010 | 2,000 | 728.72 |
| 1986-08-19 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 721.50 |
| 1986-08-18 | 1,000 | 1,000 | 1,000 | 1,000 | 14,000 | 721.50 |
| 1986-08-15 | 995 | 995 | 995 | 995 | 1,000 | 717.89 |
| 1986-08-13 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 721.50 |
| 1986-08-05 | 980 | 981 | 980 | 981 | 2,000 | 707.79 |
| 1986-08-01 | 1,050 | 1,050 | 1,030 | 1,030 | 3,000 | 743.15 |
| 1986-07-31 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 | 757.58 |
| 1986-07-30 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 | 750.36 |
| 1986-07-29 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 | 750.36 |
| 1986-07-28 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 | 743.15 |
| 1986-07-26 | 1,050 | 1,050 | 1,010 | 1,010 | 9,000 | 728.72 |
| 1986-07-23 | 1,080 | 1,100 | 1,080 | 1,100 | 3,000 | 793.65 |
| 1986-07-22 | 1,080 | 1,080 | 1,070 | 1,070 | 6,000 | 772.01 |
| 1986-07-21 | 1,150 | 1,150 | 1,090 | 1,090 | 15,000 | 786.44 |
| 1986-07-19 | 1,140 | 1,140 | 1,130 | 1,130 | 22,000 | 815.30 |
| 1986-07-18 | 1,070 | 1,110 | 1,060 | 1,110 | 12,000 | 800.87 |
| 1986-07-17 | 1,040 | 1,040 | 1,010 | 1,010 | 5,000 | 728.72 |
| 1986-07-16 | 1,030 | 1,050 | 1,010 | 1,050 | 26,000 | 757.58 |
| 1986-07-15 | 1,070 | 1,070 | 1,050 | 1,050 | 12,000 | 757.58 |
| 1986-07-14 | 1,100 | 1,110 | 1,060 | 1,070 | 36,000 | 772.01 |
| 1986-07-11 | 962 | 1,060 | 962 | 1,060 | 16,000 | 764.79 |
| 1986-07-10 | 935 | 960 | 935 | 959 | 8,000 | 691.92 |
| 1986-07-04 | 830 | 830 | 830 | 830 | 1,000 | 598.85 |
| 1986-07-01 | 842 | 842 | 842 | 842 | 2,000 | 607.50 |
| 1986-06-30 | 837 | 837 | 837 | 837 | 3,000 | 603.90 |
| 1986-06-26 | 883 | 883 | 883 | 883 | 1,000 | 637.09 |
| 1986-06-25 | 884 | 884 | 883 | 883 | 2,000 | 637.09 |
| 1986-06-24 | 869 | 891 | 869 | 888 | 8,000 | 640.69 |
| 1986-06-12 | 800 | 800 | 799 | 799 | 2,000 | 576.48 |
| 1986-06-07 | 805 | 805 | 800 | 800 | 5,000 | 577.20 |
| 1986-06-06 | 805 | 805 | 805 | 805 | 1,000 | 580.81 |
| 1986-06-04 | 805 | 805 | 805 | 805 | 9,000 | 580.81 |
| 1986-06-03 | 816 | 816 | 815 | 815 | 8,000 | 588.02 |
| 1986-06-02 | 815 | 815 | 815 | 815 | 2,000 | 588.02 |
| 1986-05-31 | 805 | 815 | 805 | 815 | 6,000 | 588.02 |
| 1986-05-30 | 805 | 805 | 803 | 805 | 4,000 | 580.81 |
| 1986-05-28 | 790 | 801 | 790 | 801 | 3,000 | 577.92 |
| 1986-05-26 | 751 | 751 | 751 | 751 | 1,000 | 541.85 |
| 1986-05-16 | 723 | 723 | 723 | 723 | 1,000 | 521.65 |
| 1986-05-14 | 730 | 730 | 730 | 730 | 1,000 | 526.70 |
| 1986-04-18 | 740 | 750 | 740 | 750 | 2,000 | 541.13 |
| 1986-04-14 | 789 | 789 | 788 | 788 | 2,000 | 568.54 |
| 1986-04-11 | 790 | 790 | 790 | 790 | 1,000 | 569.99 |
| 1986-04-10 | 790 | 790 | 790 | 790 | 1,000 | 569.99 |
| 1986-04-05 | 710 | 710 | 710 | 710 | 2,000 | 512.27 |
| 1986-03-24 | 774 | 774 | 774 | 774 | 1,000 | 558.44 |
| 1986-03-20 | 775 | 775 | 760 | 760 | 2,000 | 548.34 |
| 1986-03-18 | 785 | 785 | 785 | 785 | 1,000 | 566.38 |
| 1986-03-17 | 785 | 785 | 785 | 785 | 2,000 | 566.38 |
| 1986-03-14 | 760 | 760 | 760 | 760 | 1,000 | 548.34 |
| 1986-03-10 | 760 | 760 | 760 | 760 | 1,000 | 548.34 |
| 1986-03-06 | 760 | 780 | 760 | 780 | 5,000 | 562.77 |
| 1986-03-05 | 772 | 772 | 772 | 772 | 2,000 | 557 |
| 1986-03-04 | 784 | 792 | 784 | 792 | 4,000 | 571.43 |
| 1986-03-01 | 744 | 744 | 744 | 744 | 1,000 | 536.80 |
| 1986-02-26 | 707 | 707 | 707 | 707 | 1,000 | 510.10 |
| 1986-02-25 | 700 | 700 | 700 | 700 | 1,000 | 505.05 |
| 1986-02-24 | 711 | 711 | 711 | 711 | 1,000 | 512.99 |
| 1986-02-21 | 711 | 711 | 711 | 711 | 1,000 | 512.99 |
| 1986-02-18 | 720 | 720 | 710 | 710 | 2,000 | 512.27 |
| 1986-02-17 | 700 | 700 | 700 | 700 | 1,000 | 505.05 |
| 1986-02-07 | 700 | 700 | 700 | 700 | 1,000 | 505.05 |
| 1986-01-28 | 700 | 700 | 700 | 700 | 1,000 | 505.05 |
| 1986-01-18 | 712 | 712 | 712 | 712 | 2,000 | 513.71 |
| 1986-01-17 | 720 | 720 | 720 | 720 | 2,000 | 519.48 |
| 1986-01-13 | 708 | 708 | 708 | 708 | 1,000 | 510.82 |
| 1986-01-08 | 720 | 720 | 720 | 720 | 3,000 | 519.48 |
| 1986-01-04 | 750 | 750 | 750 | 750 | 1,000 | 541.13 |
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