1939 (株)四電工 の時系列データ [1988年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1988-12-28 | 975 | 975 | 975 | 975 | 1,000 | 2,110.39 |
| 1988-12-27 | 975 | 985 | 957 | 957 | 24,000 | 2,071.43 |
| 1988-12-26 | 960 | 975 | 960 | 975 | 9,000 | 2,110.39 |
| 1988-12-24 | 931 | 931 | 931 | 931 | 1,000 | 2,015.15 |
| 1988-12-23 | 930 | 930 | 925 | 925 | 5,000 | 2,002.16 |
| 1988-12-22 | 915 | 915 | 915 | 915 | 3,000 | 1,980.52 |
| 1988-12-21 | 935 | 935 | 925 | 925 | 8,000 | 2,002.16 |
| 1988-12-20 | 930 | 935 | 930 | 935 | 6,000 | 2,023.81 |
| 1988-12-16 | 943 | 943 | 930 | 930 | 7,000 | 2,012.99 |
| 1988-12-15 | 949 | 950 | 943 | 943 | 4,000 | 2,041.13 |
| 1988-12-14 | 955 | 955 | 950 | 950 | 4,000 | 2,056.28 |
| 1988-12-13 | 951 | 951 | 940 | 940 | 4,000 | 2,034.63 |
| 1988-12-12 | 969 | 969 | 959 | 959 | 5,000 | 2,075.76 |
| 1988-12-09 | 960 | 960 | 950 | 950 | 2,000 | 2,056.28 |
| 1988-12-08 | 969 | 969 | 960 | 960 | 3,000 | 2,077.92 |
| 1988-12-07 | 970 | 970 | 960 | 960 | 7,000 | 2,077.92 |
| 1988-12-06 | 970 | 970 | 970 | 970 | 7,000 | 2,099.57 |
| 1988-12-05 | 970 | 975 | 970 | 970 | 13,000 | 2,099.57 |
| 1988-12-03 | 960 | 969 | 960 | 965 | 12,000 | 2,088.74 |
| 1988-12-02 | 969 | 971 | 950 | 950 | 21,000 | 2,056.28 |
| 1988-12-01 | 919 | 931 | 916 | 931 | 8,000 | 2,015.15 |
| 1988-11-30 | 905 | 910 | 895 | 910 | 10,000 | 1,969.70 |
| 1988-11-29 | 915 | 915 | 915 | 915 | 2,000 | 1,980.52 |
| 1988-11-28 | 920 | 921 | 920 | 921 | 2,000 | 1,993.51 |
| 1988-11-26 | 920 | 920 | 920 | 920 | 5,000 | 1,991.34 |
| 1988-11-25 | 900 | 905 | 900 | 905 | 5,000 | 1,958.87 |
| 1988-11-24 | 905 | 905 | 905 | 905 | 8,000 | 1,958.87 |
| 1988-11-21 | 916 | 916 | 910 | 910 | 2,000 | 1,969.70 |
| 1988-11-18 | 926 | 926 | 926 | 926 | 3,000 | 2,004.33 |
| 1988-11-17 | 910 | 927 | 910 | 927 | 54,000 | 2,006.49 |
| 1988-11-16 | 900 | 910 | 899 | 910 | 45,000 | 1,969.70 |
| 1988-11-15 | 910 | 910 | 910 | 910 | 9,000 | 1,969.70 |
| 1988-11-14 | 841 | 841 | 841 | 841 | 1,000 | 1,820.35 |
| 1988-11-11 | 831 | 831 | 831 | 831 | 1,000 | 1,798.70 |
| 1988-11-10 | 820 | 820 | 820 | 820 | 5,000 | 1,774.89 |
| 1988-11-09 | 820 | 821 | 820 | 821 | 5,000 | 1,777.06 |
| 1988-11-08 | 820 | 820 | 820 | 820 | 7,000 | 1,774.89 |
| 1988-11-07 | 814 | 814 | 813 | 813 | 3,000 | 1,759.74 |
| 1988-11-05 | 811 | 811 | 810 | 810 | 2,000 | 1,753.25 |
| 1988-11-04 | 815 | 815 | 810 | 810 | 2,000 | 1,753.25 |
| 1988-11-02 | 816 | 816 | 816 | 816 | 1,000 | 1,766.23 |
| 1988-11-01 | 810 | 820 | 810 | 815 | 8,000 | 1,764.07 |
| 1988-10-31 | 810 | 820 | 810 | 820 | 4,000 | 1,774.89 |
| 1988-10-25 | 801 | 801 | 801 | 801 | 1,000 | 1,733.77 |
| 1988-10-24 | 801 | 801 | 800 | 800 | 7,000 | 1,731.60 |
| 1988-10-22 | 812 | 812 | 812 | 812 | 2,000 | 1,757.58 |
| 1988-10-21 | 820 | 820 | 810 | 810 | 6,000 | 1,753.25 |
| 1988-10-19 | 830 | 830 | 830 | 830 | 4,000 | 1,796.54 |
| 1988-10-18 | 831 | 840 | 830 | 830 | 6,000 | 1,796.54 |
| 1988-10-17 | 821 | 821 | 821 | 821 | 2,000 | 1,777.06 |
| 1988-10-14 | 810 | 825 | 810 | 825 | 6,000 | 1,785.71 |
| 1988-10-13 | 830 | 830 | 815 | 815 | 2,000 | 1,764.07 |
| 1988-10-12 | 840 | 840 | 830 | 830 | 3,000 | 1,796.54 |
| 1988-10-11 | 840 | 840 | 840 | 840 | 1,000 | 1,818.18 |
| 1988-10-07 | 830 | 830 | 830 | 830 | 3,000 | 1,796.54 |
| 1988-10-06 | 840 | 840 | 840 | 840 | 4,000 | 1,818.18 |
| 1988-10-04 | 860 | 860 | 855 | 855 | 2,000 | 1,850.65 |
| 1988-09-29 | 850 | 850 | 850 | 850 | 3,000 | 1,839.83 |
| 1988-09-26 | 857 | 857 | 857 | 857 | 31,000 | 1,854.98 |
| 1988-09-24 | 858 | 858 | 858 | 858 | 1,000 | 1,857.14 |
| 1988-09-20 | 861 | 870 | 861 | 870 | 2,000 | 1,883.12 |
| 1988-09-19 | 870 | 870 | 858 | 861 | 5,000 | 1,863.64 |
| 1988-09-14 | 860 | 867 | 860 | 867 | 4,000 | 1,876.62 |
| 1988-09-02 | 859 | 859 | 840 | 840 | 5,000 | 1,818.18 |
| 1988-09-01 | 855 | 855 | 850 | 850 | 6,000 | 1,839.83 |
| 1988-08-30 | 880 | 880 | 860 | 860 | 8,000 | 1,861.47 |
| 1988-08-29 | 890 | 890 | 880 | 880 | 11,000 | 1,904.76 |
| 1988-08-27 | 880 | 889 | 880 | 889 | 6,000 | 1,924.24 |
| 1988-08-26 | 881 | 881 | 880 | 880 | 3,000 | 1,904.76 |
| 1988-08-25 | 890 | 895 | 890 | 895 | 2,000 | 1,937.23 |
| 1988-08-24 | 910 | 910 | 870 | 870 | 15,000 | 1,883.12 |
| 1988-08-22 | 910 | 910 | 910 | 910 | 1,000 | 1,969.70 |
| 1988-08-17 | 940 | 940 | 940 | 940 | 2,000 | 2,034.63 |
| 1988-08-15 | 945 | 945 | 945 | 945 | 12,000 | 2,045.45 |
| 1988-08-11 | 935 | 935 | 935 | 935 | 1,000 | 2,023.81 |
| 1988-08-10 | 920 | 920 | 920 | 920 | 3,000 | 1,991.34 |
| 1988-08-09 | 940 | 946 | 930 | 930 | 7,000 | 2,012.99 |
| 1988-08-08 | 947 | 950 | 940 | 940 | 11,000 | 2,034.63 |
| 1988-08-06 | 937 | 937 | 937 | 937 | 5,000 | 2,028.14 |
| 1988-07-27 | 980 | 980 | 980 | 980 | 1,000 | 2,121.21 |
| 1988-07-19 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 | 2,229.44 |
| 1988-07-18 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 | 2,229.44 |
| 1988-07-15 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 2,272.73 |
| 1988-07-08 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 2,164.50 |
| 1988-07-06 | 1,020 | 1,020 | 1,020 | 1,020 | 7,000 | 2,207.79 |
| 1988-07-04 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 | 2,380.95 |
| 1988-06-30 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 2,380.95 |
| 1988-06-29 | 1,130 | 1,130 | 1,130 | 1,130 | 1,000 | 2,445.89 |
| 1988-06-28 | 1,150 | 1,150 | 1,130 | 1,130 | 10,000 | 2,445.89 |
| 1988-06-23 | 1,190 | 1,190 | 1,190 | 1,190 | 2,000 | 2,575.76 |
| 1988-06-20 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 | 2,597.40 |
| 1988-06-16 | 1,140 | 1,140 | 1,140 | 1,140 | 3,000 | 2,467.53 |
| 1988-06-10 | 1,130 | 1,130 | 1,130 | 1,130 | 6,000 | 2,445.89 |
| 1988-06-08 | 1,130 | 1,130 | 1,130 | 1,130 | 1,000 | 2,445.89 |
| 1988-06-07 | 1,160 | 1,160 | 1,160 | 1,160 | 1,000 | 2,510.82 |
| 1988-06-02 | 1,160 | 1,160 | 1,160 | 1,160 | 1,000 | 2,510.82 |
| 1988-06-01 | 1,150 | 1,150 | 1,150 | 1,150 | 3,000 | 2,489.18 |
| 1988-05-31 | 1,150 | 1,150 | 1,150 | 1,150 | 2,000 | 2,489.18 |
| 1988-05-30 | 1,150 | 1,150 | 1,150 | 1,150 | 2,000 | 2,489.18 |
| 1988-05-23 | 1,190 | 1,190 | 1,190 | 1,190 | 3,000 | 2,575.76 |
| 1988-05-16 | 1,160 | 1,160 | 1,160 | 1,160 | 1,000 | 2,510.82 |
| 1988-05-07 | 1,250 | 1,250 | 1,200 | 1,200 | 5,000 | 2,597.40 |
| 1988-05-06 | 1,250 | 1,250 | 1,250 | 1,250 | 3,000 | 2,705.63 |
| 1988-05-02 | 1,220 | 1,220 | 1,220 | 1,220 | 3,000 | 2,640.69 |
| 1988-04-26 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 2,597.40 |
| 1988-04-25 | 1,230 | 1,230 | 1,210 | 1,220 | 6,000 | 2,640.69 |
| 1988-04-21 | 1,230 | 1,230 | 1,230 | 1,230 | 6,000 | 2,662.34 |
| 1988-04-20 | 1,220 | 1,220 | 1,200 | 1,200 | 2,000 | 2,597.40 |
| 1988-04-19 | 1,220 | 1,220 | 1,220 | 1,220 | 1,000 | 2,640.69 |
| 1988-04-18 | 1,240 | 1,240 | 1,160 | 1,160 | 8,000 | 2,510.82 |
| 1988-04-15 | 1,220 | 1,220 | 1,200 | 1,220 | 5,000 | 2,640.69 |
| 1988-04-14 | 1,240 | 1,240 | 1,220 | 1,220 | 6,000 | 2,640.69 |
| 1988-04-13 | 1,240 | 1,240 | 1,200 | 1,200 | 10,000 | 2,597.40 |
| 1988-04-12 | 1,290 | 1,290 | 1,250 | 1,250 | 27,000 | 2,705.63 |
| 1988-04-11 | 1,290 | 1,300 | 1,270 | 1,270 | 14,000 | 2,748.92 |
| 1988-04-08 | 1,280 | 1,300 | 1,280 | 1,300 | 18,000 | 2,813.85 |
| 1988-04-07 | 1,390 | 1,390 | 1,300 | 1,300 | 23,000 | 2,813.85 |
| 1988-04-06 | 1,290 | 1,400 | 1,290 | 1,390 | 40,000 | 3,008.66 |
| 1988-04-05 | 1,230 | 1,280 | 1,230 | 1,280 | 32,000 | 2,770.56 |
| 1988-04-04 | 1,270 | 1,270 | 1,230 | 1,250 | 14,000 | 2,705.63 |
| 1988-04-02 | 1,200 | 1,250 | 1,200 | 1,250 | 16,000 | 2,705.63 |
| 1988-04-01 | 1,150 | 1,180 | 1,150 | 1,160 | 9,000 | 2,510.82 |
| 1988-03-31 | 1,120 | 1,120 | 1,120 | 1,120 | 1,000 | 2,424.24 |
| 1988-03-29 | 1,130 | 1,140 | 1,130 | 1,130 | 9,000 | 2,445.89 |
| 1988-03-28 | 1,160 | 1,170 | 1,140 | 1,140 | 9,000 | 2,467.53 |
| 1988-03-25 | 1,120 | 1,130 | 1,120 | 1,130 | 3,000 | 2,445.89 |
| 1988-03-17 | 1,060 | 1,060 | 1,060 | 1,060 | 3,000 | 2,294.37 |
| 1988-03-16 | 1,120 | 1,120 | 1,100 | 1,100 | 6,000 | 2,380.95 |
| 1988-03-11 | 1,100 | 1,120 | 1,100 | 1,120 | 7,000 | 2,424.24 |
| 1988-03-10 | 1,150 | 1,150 | 1,140 | 1,140 | 6,000 | 2,467.53 |
| 1988-03-09 | 1,170 | 1,170 | 1,170 | 1,170 | 4,000 | 2,532.47 |
| 1988-03-08 | 1,150 | 1,170 | 1,150 | 1,150 | 8,000 | 2,489.18 |
| 1988-03-07 | 1,180 | 1,180 | 1,160 | 1,160 | 7,000 | 2,510.82 |
| 1988-03-05 | 1,170 | 1,180 | 1,170 | 1,170 | 4,000 | 2,532.47 |
| 1988-03-04 | 1,150 | 1,190 | 1,150 | 1,150 | 28,000 | 2,489.18 |
| 1988-03-03 | 1,190 | 1,190 | 1,170 | 1,170 | 42,000 | 2,532.47 |
| 1988-03-02 | 1,130 | 1,190 | 1,120 | 1,190 | 52,000 | 2,575.76 |
| 1988-03-01 | 1,120 | 1,140 | 1,100 | 1,130 | 17,000 | 2,445.89 |
| 1988-02-29 | 1,100 | 1,100 | 1,070 | 1,100 | 8,000 | 2,380.95 |
| 1988-02-27 | 1,120 | 1,130 | 1,120 | 1,120 | 3,000 | 2,424.24 |
| 1988-02-26 | 1,120 | 1,120 | 1,100 | 1,100 | 10,000 | 2,380.95 |
| 1988-02-25 | 1,060 | 1,130 | 1,060 | 1,130 | 29,000 | 2,445.89 |
| 1988-02-24 | 1,050 | 1,060 | 1,040 | 1,060 | 6,000 | 2,294.37 |
| 1988-02-23 | 1,040 | 1,050 | 1,030 | 1,040 | 7,000 | 2,251.08 |
| 1988-02-22 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 | 2,164.50 |
| 1988-02-19 | 990 | 990 | 990 | 990 | 1,000 | 2,142.86 |
| 1988-02-18 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 2,164.50 |
| 1988-02-06 | 1,000 | 1,050 | 1,000 | 1,050 | 8,000 | 2,272.73 |
| 1988-02-05 | 975 | 975 | 975 | 975 | 2,000 | 2,110.39 |
| 1988-02-04 | 983 | 983 | 982 | 982 | 5,000 | 2,125.54 |
| 1988-02-03 | 960 | 967 | 960 | 967 | 3,000 | 2,093.07 |
| 1988-01-26 | 890 | 890 | 890 | 890 | 1,000 | 1,926.41 |
| 1988-01-20 | 900 | 900 | 900 | 900 | 1,000 | 1,948.05 |
| 1988-01-06 | 866 | 866 | 866 | 866 | 1,000 | 1,874.46 |
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
