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 | 674.60 |
| 1987-12-21 | 1,010 | 1,010 | 950 | 950 | 9,000 | 685.43 |
| 1987-12-18 | 1,070 | 1,080 | 1,000 | 1,020 | 259,000 | 735.93 |
| 1987-12-17 | 1,020 | 1,020 | 1,020 | 1,020 | 18,000 | 735.93 |
| 1987-12-16 | 919 | 920 | 910 | 920 | 28,000 | 663.78 |
| 1987-12-15 | 870 | 910 | 870 | 910 | 2,000 | 656.57 |
| 1987-12-11 | 880 | 880 | 880 | 880 | 1,000 | 634.92 |
| 1987-12-07 | 860 | 860 | 860 | 860 | 1,000 | 620.49 |
| 1987-12-05 | 860 | 860 | 860 | 860 | 1,000 | 620.49 |
| 1987-12-01 | 820 | 820 | 820 | 820 | 1,000 | 591.63 |
| 1987-11-20 | 813 | 813 | 813 | 813 | 1,000 | 586.58 |
| 1987-11-19 | 800 | 800 | 800 | 800 | 2,000 | 577.20 |
| 1987-11-06 | 795 | 795 | 795 | 795 | 5,000 | 573.59 |
| 1987-10-27 | 740 | 740 | 740 | 740 | 2,000 | 533.91 |
| 1987-10-26 | 780 | 780 | 780 | 780 | 1,000 | 562.77 |
| 1987-09-04 | 901 | 901 | 901 | 901 | 2,000 | 650.07 |
| 1987-09-03 | 901 | 901 | 901 | 901 | 4,000 | 650.07 |
| 1987-09-02 | 939 | 940 | 932 | 932 | 6,000 | 672.44 |
| 1987-09-01 | 920 | 940 | 920 | 940 | 7,000 | 678.21 |
| 1987-08-31 | 900 | 900 | 900 | 900 | 4,000 | 649.35 |
| 1987-08-28 | 896 | 896 | 896 | 896 | 1,000 | 646.47 |
| 1987-08-27 | 875 | 875 | 875 | 875 | 4,000 | 631.31 |
| 1987-08-25 | 875 | 875 | 875 | 875 | 2,000 | 631.31 |
| 1987-08-19 | 810 | 810 | 810 | 810 | 1,000 | 584.42 |
| 1987-07-27 | 775 | 775 | 775 | 775 | 2,000 | 559.16 |
| 1987-07-09 | 751 | 751 | 750 | 750 | 4,000 | 541.13 |
| 1987-07-07 | 770 | 770 | 770 | 770 | 1,000 | 555.56 |
| 1987-07-04 | 771 | 771 | 771 | 771 | 1,000 | 556.28 |
| 1987-07-02 | 760 | 760 | 760 | 760 | 1,000 | 548.34 |
| 1987-06-27 | 800 | 800 | 800 | 800 | 1,000 | 577.20 |
| 1987-06-25 | 764 | 764 | 764 | 764 | 1,000 | 551.23 |
| 1987-06-23 | 800 | 800 | 800 | 800 | 1,000 | 577.20 |
| 1987-06-22 | 820 | 820 | 800 | 800 | 8,000 | 577.20 |
| 1987-06-19 | 824 | 829 | 820 | 829 | 5,000 | 598.12 |
| 1987-06-18 | 801 | 825 | 801 | 815 | 5,000 | 588.02 |
| 1987-06-17 | 820 | 820 | 800 | 800 | 6,000 | 577.20 |
| 1987-06-16 | 830 | 830 | 820 | 820 | 6,000 | 591.63 |
| 1987-06-15 | 821 | 830 | 821 | 830 | 3,000 | 598.85 |
| 1987-06-12 | 805 | 820 | 800 | 820 | 6,000 | 591.63 |
| 1987-06-11 | 801 | 801 | 800 | 800 | 4,000 | 577.20 |
| 1987-06-10 | 800 | 800 | 800 | 800 | 5,000 | 577.20 |
| 1987-06-09 | 805 | 805 | 805 | 805 | 4,000 | 580.81 |
| 1987-06-08 | 806 | 806 | 804 | 804 | 6,000 | 580.09 |
| 1987-06-06 | 805 | 805 | 805 | 805 | 3,000 | 580.81 |
| 1987-06-04 | 770 | 772 | 770 | 772 | 3,000 | 557 |
| 1987-06-03 | 780 | 780 | 780 | 780 | 1,000 | 562.77 |
| 1987-05-27 | 770 | 770 | 770 | 770 | 1,000 | 555.56 |
| 1987-05-26 | 771 | 771 | 771 | 771 | 1,000 | 556.28 |
| 1987-05-23 | 736 | 736 | 736 | 736 | 1,000 | 531.03 |
| 1987-05-22 | 735 | 735 | 735 | 735 | 2,000 | 530.30 |
| 1987-04-23 | 825 | 825 | 825 | 825 | 3,000 | 595.24 |
| 1987-04-13 | 770 | 780 | 770 | 780 | 6,000 | 562.77 |
| 1987-04-10 | 775 | 775 | 775 | 775 | 1,000 | 559.16 |
| 1987-04-08 | 800 | 800 | 800 | 800 | 2,000 | 577.20 |
| 1987-04-07 | 799 | 799 | 799 | 799 | 2,000 | 576.48 |
| 1987-04-06 | 799 | 800 | 799 | 800 | 7,000 | 577.20 |
| 1987-03-31 | 735 | 735 | 735 | 735 | 2,000 | 530.30 |
| 1987-03-30 | 734 | 734 | 734 | 734 | 1,000 | 529.58 |
| 1987-03-05 | 760 | 760 | 760 | 760 | 2,000 | 548.34 |
| 1987-01-31 | 781 | 800 | 781 | 800 | 3,000 | 577.20 |
| 1987-01-30 | 780 | 780 | 780 | 780 | 7,000 | 562.77 |
| 1987-01-29 | 780 | 780 | 780 | 780 | 3,000 | 562.77 |
| 1987-01-19 | 775 | 775 | 775 | 775 | 1,000 | 559.16 |
| 1987-01-05 | 810 | 810 | 810 | 810 | 1,000 | 584.42 |
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