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 | 1,796.54 |
| 1986-12-15 | 901 | 901 | 901 | 901 | 1,000 | 1,950.22 |
| 1986-12-10 | 900 | 900 | 900 | 900 | 3,000 | 1,948.05 |
| 1986-11-19 | 785 | 785 | 785 | 785 | 1,000 | 1,699.13 |
| 1986-10-15 | 810 | 810 | 810 | 810 | 1,000 | 1,753.25 |
| 1986-10-07 | 800 | 800 | 800 | 800 | 1,000 | 1,731.60 |
| 1986-10-06 | 810 | 810 | 810 | 810 | 1,000 | 1,753.25 |
| 1986-09-26 | 870 | 870 | 870 | 870 | 2,000 | 1,883.12 |
| 1986-09-22 | 865 | 865 | 865 | 865 | 3,000 | 1,872.29 |
| 1986-09-16 | 865 | 865 | 865 | 865 | 2,000 | 1,872.29 |
| 1986-08-26 | 915 | 915 | 915 | 915 | 1,000 | 1,980.52 |
| 1986-08-20 | 1,010 | 1,010 | 1,010 | 1,010 | 2,000 | 2,186.15 |
| 1986-08-19 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 2,164.50 |
| 1986-08-18 | 1,000 | 1,000 | 1,000 | 1,000 | 14,000 | 2,164.50 |
| 1986-08-15 | 995 | 995 | 995 | 995 | 1,000 | 2,153.68 |
| 1986-08-13 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 2,164.50 |
| 1986-08-05 | 980 | 981 | 980 | 981 | 2,000 | 2,123.38 |
| 1986-08-01 | 1,050 | 1,050 | 1,030 | 1,030 | 3,000 | 2,229.44 |
| 1986-07-31 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 | 2,272.73 |
| 1986-07-30 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 | 2,251.08 |
| 1986-07-29 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 | 2,251.08 |
| 1986-07-28 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 | 2,229.44 |
| 1986-07-26 | 1,050 | 1,050 | 1,010 | 1,010 | 9,000 | 2,186.15 |
| 1986-07-23 | 1,080 | 1,100 | 1,080 | 1,100 | 3,000 | 2,380.95 |
| 1986-07-22 | 1,080 | 1,080 | 1,070 | 1,070 | 6,000 | 2,316.02 |
| 1986-07-21 | 1,150 | 1,150 | 1,090 | 1,090 | 15,000 | 2,359.31 |
| 1986-07-19 | 1,140 | 1,140 | 1,130 | 1,130 | 22,000 | 2,445.89 |
| 1986-07-18 | 1,070 | 1,110 | 1,060 | 1,110 | 12,000 | 2,402.60 |
| 1986-07-17 | 1,040 | 1,040 | 1,010 | 1,010 | 5,000 | 2,186.15 |
| 1986-07-16 | 1,030 | 1,050 | 1,010 | 1,050 | 26,000 | 2,272.73 |
| 1986-07-15 | 1,070 | 1,070 | 1,050 | 1,050 | 12,000 | 2,272.73 |
| 1986-07-14 | 1,100 | 1,110 | 1,060 | 1,070 | 36,000 | 2,316.02 |
| 1986-07-11 | 962 | 1,060 | 962 | 1,060 | 16,000 | 2,294.37 |
| 1986-07-10 | 935 | 960 | 935 | 959 | 8,000 | 2,075.76 |
| 1986-07-04 | 830 | 830 | 830 | 830 | 1,000 | 1,796.54 |
| 1986-07-01 | 842 | 842 | 842 | 842 | 2,000 | 1,822.51 |
| 1986-06-30 | 837 | 837 | 837 | 837 | 3,000 | 1,811.69 |
| 1986-06-26 | 883 | 883 | 883 | 883 | 1,000 | 1,911.26 |
| 1986-06-25 | 884 | 884 | 883 | 883 | 2,000 | 1,911.26 |
| 1986-06-24 | 869 | 891 | 869 | 888 | 8,000 | 1,922.08 |
| 1986-06-12 | 800 | 800 | 799 | 799 | 2,000 | 1,729.44 |
| 1986-06-07 | 805 | 805 | 800 | 800 | 5,000 | 1,731.60 |
| 1986-06-06 | 805 | 805 | 805 | 805 | 1,000 | 1,742.42 |
| 1986-06-04 | 805 | 805 | 805 | 805 | 9,000 | 1,742.42 |
| 1986-06-03 | 816 | 816 | 815 | 815 | 8,000 | 1,764.07 |
| 1986-06-02 | 815 | 815 | 815 | 815 | 2,000 | 1,764.07 |
| 1986-05-31 | 805 | 815 | 805 | 815 | 6,000 | 1,764.07 |
| 1986-05-30 | 805 | 805 | 803 | 805 | 4,000 | 1,742.42 |
| 1986-05-28 | 790 | 801 | 790 | 801 | 3,000 | 1,733.77 |
| 1986-05-26 | 751 | 751 | 751 | 751 | 1,000 | 1,625.54 |
| 1986-05-16 | 723 | 723 | 723 | 723 | 1,000 | 1,564.94 |
| 1986-05-14 | 730 | 730 | 730 | 730 | 1,000 | 1,580.09 |
| 1986-04-18 | 740 | 750 | 740 | 750 | 2,000 | 1,623.38 |
| 1986-04-14 | 789 | 789 | 788 | 788 | 2,000 | 1,705.63 |
| 1986-04-11 | 790 | 790 | 790 | 790 | 1,000 | 1,709.96 |
| 1986-04-10 | 790 | 790 | 790 | 790 | 1,000 | 1,709.96 |
| 1986-04-05 | 710 | 710 | 710 | 710 | 2,000 | 1,536.80 |
| 1986-03-24 | 774 | 774 | 774 | 774 | 1,000 | 1,675.32 |
| 1986-03-20 | 775 | 775 | 760 | 760 | 2,000 | 1,645.02 |
| 1986-03-18 | 785 | 785 | 785 | 785 | 1,000 | 1,699.13 |
| 1986-03-17 | 785 | 785 | 785 | 785 | 2,000 | 1,699.13 |
| 1986-03-14 | 760 | 760 | 760 | 760 | 1,000 | 1,645.02 |
| 1986-03-10 | 760 | 760 | 760 | 760 | 1,000 | 1,645.02 |
| 1986-03-06 | 760 | 780 | 760 | 780 | 5,000 | 1,688.31 |
| 1986-03-05 | 772 | 772 | 772 | 772 | 2,000 | 1,671 |
| 1986-03-04 | 784 | 792 | 784 | 792 | 4,000 | 1,714.29 |
| 1986-03-01 | 744 | 744 | 744 | 744 | 1,000 | 1,610.39 |
| 1986-02-26 | 707 | 707 | 707 | 707 | 1,000 | 1,530.30 |
| 1986-02-25 | 700 | 700 | 700 | 700 | 1,000 | 1,515.15 |
| 1986-02-24 | 711 | 711 | 711 | 711 | 1,000 | 1,538.96 |
| 1986-02-21 | 711 | 711 | 711 | 711 | 1,000 | 1,538.96 |
| 1986-02-18 | 720 | 720 | 710 | 710 | 2,000 | 1,536.80 |
| 1986-02-17 | 700 | 700 | 700 | 700 | 1,000 | 1,515.15 |
| 1986-02-07 | 700 | 700 | 700 | 700 | 1,000 | 1,515.15 |
| 1986-01-28 | 700 | 700 | 700 | 700 | 1,000 | 1,515.15 |
| 1986-01-18 | 712 | 712 | 712 | 712 | 2,000 | 1,541.13 |
| 1986-01-17 | 720 | 720 | 720 | 720 | 2,000 | 1,558.44 |
| 1986-01-13 | 708 | 708 | 708 | 708 | 1,000 | 1,532.47 |
| 1986-01-08 | 720 | 720 | 720 | 720 | 3,000 | 1,558.44 |
| 1986-01-04 | 750 | 750 | 750 | 750 | 1,000 | 1,623.38 |
分割・併合履歴 ： [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
