1939 (株)四電工 の時系列データ [1987年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1987-12-25 | 935 | 935 | 935 | 935 | 1,000 | 2,023.81 |
| 1987-12-21 | 1,010 | 1,010 | 950 | 950 | 9,000 | 2,056.28 |
| 1987-12-18 | 1,070 | 1,080 | 1,000 | 1,020 | 259,000 | 2,207.79 |
| 1987-12-17 | 1,020 | 1,020 | 1,020 | 1,020 | 18,000 | 2,207.79 |
| 1987-12-16 | 919 | 920 | 910 | 920 | 28,000 | 1,991.34 |
| 1987-12-15 | 870 | 910 | 870 | 910 | 2,000 | 1,969.70 |
| 1987-12-11 | 880 | 880 | 880 | 880 | 1,000 | 1,904.76 |
| 1987-12-07 | 860 | 860 | 860 | 860 | 1,000 | 1,861.47 |
| 1987-12-05 | 860 | 860 | 860 | 860 | 1,000 | 1,861.47 |
| 1987-12-01 | 820 | 820 | 820 | 820 | 1,000 | 1,774.89 |
| 1987-11-20 | 813 | 813 | 813 | 813 | 1,000 | 1,759.74 |
| 1987-11-19 | 800 | 800 | 800 | 800 | 2,000 | 1,731.60 |
| 1987-11-06 | 795 | 795 | 795 | 795 | 5,000 | 1,720.78 |
| 1987-10-27 | 740 | 740 | 740 | 740 | 2,000 | 1,601.73 |
| 1987-10-26 | 780 | 780 | 780 | 780 | 1,000 | 1,688.31 |
| 1987-09-04 | 901 | 901 | 901 | 901 | 2,000 | 1,950.22 |
| 1987-09-03 | 901 | 901 | 901 | 901 | 4,000 | 1,950.22 |
| 1987-09-02 | 939 | 940 | 932 | 932 | 6,000 | 2,017.32 |
| 1987-09-01 | 920 | 940 | 920 | 940 | 7,000 | 2,034.63 |
| 1987-08-31 | 900 | 900 | 900 | 900 | 4,000 | 1,948.05 |
| 1987-08-28 | 896 | 896 | 896 | 896 | 1,000 | 1,939.39 |
| 1987-08-27 | 875 | 875 | 875 | 875 | 4,000 | 1,893.94 |
| 1987-08-25 | 875 | 875 | 875 | 875 | 2,000 | 1,893.94 |
| 1987-08-19 | 810 | 810 | 810 | 810 | 1,000 | 1,753.25 |
| 1987-07-27 | 775 | 775 | 775 | 775 | 2,000 | 1,677.49 |
| 1987-07-09 | 751 | 751 | 750 | 750 | 4,000 | 1,623.38 |
| 1987-07-07 | 770 | 770 | 770 | 770 | 1,000 | 1,666.67 |
| 1987-07-04 | 771 | 771 | 771 | 771 | 1,000 | 1,668.83 |
| 1987-07-02 | 760 | 760 | 760 | 760 | 1,000 | 1,645.02 |
| 1987-06-27 | 800 | 800 | 800 | 800 | 1,000 | 1,731.60 |
| 1987-06-25 | 764 | 764 | 764 | 764 | 1,000 | 1,653.68 |
| 1987-06-23 | 800 | 800 | 800 | 800 | 1,000 | 1,731.60 |
| 1987-06-22 | 820 | 820 | 800 | 800 | 8,000 | 1,731.60 |
| 1987-06-19 | 824 | 829 | 820 | 829 | 5,000 | 1,794.37 |
| 1987-06-18 | 801 | 825 | 801 | 815 | 5,000 | 1,764.07 |
| 1987-06-17 | 820 | 820 | 800 | 800 | 6,000 | 1,731.60 |
| 1987-06-16 | 830 | 830 | 820 | 820 | 6,000 | 1,774.89 |
| 1987-06-15 | 821 | 830 | 821 | 830 | 3,000 | 1,796.54 |
| 1987-06-12 | 805 | 820 | 800 | 820 | 6,000 | 1,774.89 |
| 1987-06-11 | 801 | 801 | 800 | 800 | 4,000 | 1,731.60 |
| 1987-06-10 | 800 | 800 | 800 | 800 | 5,000 | 1,731.60 |
| 1987-06-09 | 805 | 805 | 805 | 805 | 4,000 | 1,742.42 |
| 1987-06-08 | 806 | 806 | 804 | 804 | 6,000 | 1,740.26 |
| 1987-06-06 | 805 | 805 | 805 | 805 | 3,000 | 1,742.42 |
| 1987-06-04 | 770 | 772 | 770 | 772 | 3,000 | 1,671 |
| 1987-06-03 | 780 | 780 | 780 | 780 | 1,000 | 1,688.31 |
| 1987-05-27 | 770 | 770 | 770 | 770 | 1,000 | 1,666.67 |
| 1987-05-26 | 771 | 771 | 771 | 771 | 1,000 | 1,668.83 |
| 1987-05-23 | 736 | 736 | 736 | 736 | 1,000 | 1,593.07 |
| 1987-05-22 | 735 | 735 | 735 | 735 | 2,000 | 1,590.91 |
| 1987-04-23 | 825 | 825 | 825 | 825 | 3,000 | 1,785.71 |
| 1987-04-13 | 770 | 780 | 770 | 780 | 6,000 | 1,688.31 |
| 1987-04-10 | 775 | 775 | 775 | 775 | 1,000 | 1,677.49 |
| 1987-04-08 | 800 | 800 | 800 | 800 | 2,000 | 1,731.60 |
| 1987-04-07 | 799 | 799 | 799 | 799 | 2,000 | 1,729.44 |
| 1987-04-06 | 799 | 800 | 799 | 800 | 7,000 | 1,731.60 |
| 1987-03-31 | 735 | 735 | 735 | 735 | 2,000 | 1,590.91 |
| 1987-03-30 | 734 | 734 | 734 | 734 | 1,000 | 1,588.74 |
| 1987-03-05 | 760 | 760 | 760 | 760 | 2,000 | 1,645.02 |
| 1987-01-31 | 781 | 800 | 781 | 800 | 3,000 | 1,731.60 |
| 1987-01-30 | 780 | 780 | 780 | 780 | 7,000 | 1,688.31 |
| 1987-01-29 | 780 | 780 | 780 | 780 | 3,000 | 1,688.31 |
| 1987-01-19 | 775 | 775 | 775 | 775 | 1,000 | 1,677.49 |
| 1987-01-05 | 810 | 810 | 810 | 810 | 1,000 | 1,753.25 |
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
