1939 (株)四電工 の時系列データ [1992年度]

日付始値高値安値終値出来高調整後終値
1992-12-301,1201,1501,1201,15056,0002,738.10
1992-12-291,0901,1301,0901,12036,0002,666.67
1992-12-281,1001,1301,1001,13032,0002,690.48
1992-12-251,0801,1001,0701,10039,0002,619.05
1992-12-241,0301,0701,0301,07022,0002,547.62
1992-12-221,0301,0301,0301,0308,0002,452.38
1992-12-211,0501,0501,0301,0307,0002,452.38
1992-12-181,0401,0401,0301,0303,0002,452.38
1992-12-171,0401,0401,0201,0405,0002,476.19
1992-12-161,0401,0501,0301,0309,0002,452.38
1992-12-151,0401,0401,0401,0406,0002,476.19
1992-12-141,0501,0501,0301,0306,0002,452.38
1992-12-111,0301,0501,0301,05011,0002,500
1992-12-101,0701,0701,0701,07023,0002,547.62
1992-12-091,0301,0301,0301,0301,0002,452.38
1992-12-081,0301,0301,0301,0303,0002,452.38
1992-12-071,0101,0101,0101,0101,0002,404.76
1992-12-041,0201,0301,0001,0209,0002,428.57
1992-12-031,0401,0401,0001,01030,0002,404.76
1992-12-011,0501,0501,0501,05026,0002,500
1992-11-301,0601,0601,0501,05028,0002,500
1992-11-271,0501,0601,0501,06012,0002,523.81
1992-11-261,0501,0601,0501,05013,0002,500
1992-11-251,0501,0501,0301,0409,0002,476.19
1992-11-249971,0309971,0306,0002,452.38
1992-11-201,0001,00099099021,0002,357.14
1992-11-191,0301,0301,0001,00020,0002,380.95
1992-11-181,0001,0201,0001,02040,0002,428.57
1992-11-171,0301,0301,0301,0304,0002,452.38
1992-11-161,0801,0801,0801,08013,0002,571.43
1992-11-111,1701,1801,1401,140253,0002,714.29
1992-11-101,1701,1701,1701,17037,0002,785.71
1992-11-091,1801,1801,1701,17042,0002,785.71
1992-11-061,1701,1801,1701,17044,0002,785.71
1992-11-051,1701,1701,1701,1701,0002,785.71
1992-11-041,1701,1701,1701,1701,0002,785.71
1992-11-021,1701,1701,1701,1703,0002,785.71
1992-10-301,1701,1701,1701,17015,0002,785.71
1992-10-281,1701,1701,1701,1702,0002,785.71
1992-10-271,1701,1701,1501,17024,0002,785.71
1992-10-261,1701,1901,1701,19012,0002,833.33
1992-10-231,1901,1901,1901,1909,0002,833.33
1992-10-221,1701,1701,1701,1702,0002,785.71
1992-10-211,1701,1701,1701,1704,0002,785.71
1992-10-201,1701,1701,1701,1703,0002,785.71
1992-10-191,1701,1701,1701,17038,0002,785.71
1992-10-161,1701,1701,1701,17016,0002,785.71
1992-10-151,1601,1701,1601,17015,0002,785.71
1992-10-141,1601,1801,1601,16014,0002,761.90
1992-10-131,1601,1601,1601,1602,0002,761.90
1992-10-121,1401,1601,1401,16018,0002,761.90
1992-10-081,1601,1601,1601,1602,0002,761.90
1992-10-061,1601,1601,1601,1602,0002,761.90
1992-10-051,1601,1601,1601,1602,0002,761.90
1992-10-021,2401,2401,2001,2004,0002,857.14
1992-09-301,2501,2501,2501,2505,0002,976.19
1992-09-291,2601,3001,2601,280135,0003,047.62
1992-09-281,2101,2601,2101,26016,0003,000
1992-09-251,2201,2401,2101,23037,0002,928.57
1992-09-241,2701,2701,2101,21033,0002,880.95
1992-09-221,2501,2701,2501,27072,0003,023.81
1992-09-211,2501,2501,2501,2501,0002,976.19
1992-09-171,2301,2701,2301,27028,0003,023.81
1992-09-161,2201,2701,2201,27044,0003,023.81
1992-09-141,2101,2701,2101,27035,0003,023.81
1992-09-111,2401,2401,2201,23089,0002,928.57
1992-09-101,2001,2301,2001,23036,0002,928.57
1992-09-081,2201,2201,2001,20047,0002,857.14
1992-09-071,2201,2201,2101,22014,0002,904.76
1992-09-041,2101,2201,2001,2005,0002,857.14
1992-09-021,1701,1701,1601,17018,0002,785.71
1992-09-011,2201,2201,1601,16011,0002,761.90
1992-08-311,2001,2401,2001,22024,0002,904.76
1992-08-281,1101,2201,1101,22057,0002,904.76
1992-08-271,0401,1201,0401,11050,0002,642.86
1992-08-261,0101,0401,0101,0208,0002,428.57
1992-08-251,0001,0401,0001,00084,0002,380.95
1992-08-241,0001,0001,0001,00028,0002,380.95
1992-08-2192297092297044,0002,309.52
1992-08-2090591190191048,0002,166.67
1992-08-199059059019016,0002,145.24
1992-08-1890991090390515,0002,154.76
1992-08-1789991089891049,0002,166.67
1992-08-148908908888886,0002,114.29
1992-08-1290490489389320,0002,126.19
1992-08-1195095091091024,0002,166.67
1992-08-109509509509509,0002,261.90
1992-08-0799099698599011,0002,357.14
1992-08-061,0101,0101,0101,0102,0002,404.76
1992-08-041,0501,0501,0401,04014,0002,476.19
1992-08-031,0501,0501,0501,0506,0002,500
1992-07-311,0401,0401,0201,0405,0002,476.19
1992-07-301,0401,0401,0401,0404,0002,476.19
1992-07-291,1001,1001,0201,02013,0002,428.57
1992-07-281,1001,1001,0801,0807,0002,571.43
1992-07-271,1001,1001,1001,1007,0002,619.05
1992-07-241,1001,1001,1001,1009,0002,619.05
1992-07-231,1001,1001,1001,1006,0002,619.05
1992-07-221,1401,1401,1401,1405,0002,714.29
1992-07-211,1401,1401,1401,1401,0002,714.29
1992-07-201,1501,1601,1401,16013,0002,761.90
1992-07-171,1701,1701,1701,1701,0002,785.71
1992-07-161,1701,1701,1701,1706,0002,785.71
1992-07-141,1801,1801,1801,1803,0002,809.52
1992-07-101,2001,2201,2001,20050,0002,857.14
1992-07-091,2001,2001,2001,20010,0002,857.14
1992-07-081,2101,2101,2001,2004,0002,857.14
1992-07-061,2301,2301,2301,2304,0002,928.57
1992-07-031,2001,2201,1901,2208,0002,904.76
1992-07-021,2001,2001,2001,2003,0002,857.14
1992-07-011,2201,2201,1901,2004,0002,857.14
1992-06-301,2201,2201,1901,1909,0002,833.33
1992-06-291,1701,1901,1701,19011,0002,833.33
1992-06-261,1901,1901,1701,17028,0002,785.71
1992-06-251,1901,1901,1901,1904,0002,833.33
1992-06-231,1901,1901,1901,1904,0002,833.33
1992-06-221,2001,2001,2001,2001,0002,857.14
1992-06-191,2201,2201,2001,22025,0002,904.76
1992-06-181,2001,2101,2001,20021,0002,857.14
1992-06-171,2101,2101,2101,21012,0002,880.95
1992-06-161,2101,2101,2101,2101,0002,880.95
1992-06-151,2101,2101,2101,21011,0002,880.95
1992-06-121,2101,2301,2101,21013,0002,880.95
1992-06-111,2101,2301,2101,21023,0002,880.95
1992-06-101,2101,2101,2101,2102,0002,880.95
1992-06-091,2101,2101,2001,2107,0002,880.95
1992-06-081,2301,2301,2101,2208,0002,904.76
1992-06-051,2301,2301,2201,22012,0002,904.76
1992-06-041,2401,2501,2301,23015,0002,928.57
1992-06-031,2301,2301,2301,2303,0002,928.57
1992-06-021,2201,2201,2201,2205,0002,904.76
1992-06-011,2501,2501,2201,22016,0002,904.76
1992-05-291,2601,2601,2501,25015,0002,976.19
1992-05-281,2001,2201,1901,22054,0002,904.76
1992-05-271,2201,2201,2001,21017,0002,880.95
1992-05-261,2101,2301,2101,22017,0002,904.76
1992-05-251,2401,2401,2101,21022,0002,880.95
1992-05-221,2601,2601,2601,26020,0003,000
1992-05-211,2501,2601,2501,26021,0003,000
1992-05-201,2501,2501,2401,2409,0002,952.38
1992-05-191,2401,2401,2301,23041,0002,928.57
1992-05-181,2301,2301,2301,2302,0002,928.57
1992-05-151,2701,2701,2301,23017,0002,928.57
1992-05-141,2801,2801,2701,28026,0003,047.62
1992-05-131,2701,2801,2701,27020,0003,023.81
1992-05-121,2701,2901,2701,2903,0003,071.43
1992-05-111,2601,2701,2601,26019,0003,000
1992-05-081,2801,2801,2801,28019,0003,047.62
1992-05-071,2801,3001,2601,30019,0003,095.24
1992-05-061,2501,2801,2501,2805,0003,047.62
1992-05-011,2401,2501,2401,25018,0002,976.19
1992-04-301,2501,2501,2501,25031,0002,976.19
1992-04-281,2701,2901,2501,25013,0002,976.19
1992-04-271,2701,2701,2501,2509,0002,976.19
1992-04-241,2801,2801,2701,27011,0003,023.81
1992-04-231,2601,2801,2501,28027,0003,047.62
1992-04-221,2501,2601,2501,26034,0003,000
1992-04-211,2401,2501,2401,24031,0002,952.38
1992-04-201,2501,2501,2501,25024,0002,976.19
1992-04-171,2301,2401,2301,2404,0002,952.38
1992-04-161,2301,2301,2201,23021,0002,928.57
1992-04-151,2001,2301,2001,23016,0002,928.57
1992-04-141,2001,2001,1901,19030,0002,833.33
1992-04-131,2001,2001,2001,2004,0002,857.14
1992-04-101,1401,1801,1401,18016,0002,809.52
1992-04-091,1801,1801,1401,14029,0002,714.29
1992-04-081,2001,2001,1801,18026,0002,809.52
1992-04-071,2501,2501,2501,25010,0002,976.19
1992-04-061,2601,2601,2501,25017,0002,976.19
1992-04-031,2601,2601,2501,25013,0002,976.19
1992-04-021,2701,2701,2501,26014,0003,000
1992-04-011,3101,3101,2701,27020,0003,023.81
1992-03-311,3201,3301,3101,31021,0003,119.05
1992-03-301,3201,3201,3201,3203,0003,142.86
1992-03-271,3201,3301,3201,3307,0003,166.67
1992-03-261,3001,3301,3001,33013,0003,166.67
1992-03-251,3301,3301,2901,31010,0003,119.05
1992-03-241,3301,3401,3301,3402,0003,190.48
1992-03-231,3601,3601,3601,36026,0003,238.10
1992-03-191,3001,3501,2901,3509,0003,214.29
1992-03-181,2901,2901,2901,29012,0003,071.43
1992-03-171,3201,3301,3201,3306,0003,166.67
1992-03-161,3201,3301,3201,33015,0003,166.67
1992-03-131,2901,3501,2901,32014,0003,142.86
1992-03-121,2701,3001,2701,28015,0003,047.62
1992-03-111,3201,3301,3101,3109,0003,119.05
1992-03-101,3201,3201,3201,3203,0003,142.86
1992-03-091,3201,3301,3101,33022,0003,166.67
1992-03-061,3301,3401,3201,32020,0003,142.86
1992-03-051,3301,3301,3201,32010,0003,142.86
1992-03-031,3301,3301,3201,3205,0003,142.86
1992-03-021,3201,3201,3201,3206,0003,142.86
1992-02-281,3401,3401,3201,3204,0003,142.86
1992-02-271,3301,3301,3201,3304,0003,166.67
1992-02-251,3501,3501,3101,3307,0003,166.67
1992-02-241,3201,3301,3201,3302,0003,166.67
1992-02-211,3201,3501,3101,35022,0003,214.29
1992-02-201,3101,3201,3101,31011,0003,119.05
1992-02-191,3101,3101,3101,31018,0003,119.05
1992-02-181,3201,3201,3201,3202,0003,142.86
1992-02-171,3301,3301,3101,32010,0003,142.86
1992-02-141,3401,3401,3101,31019,0003,119.05
1992-02-131,3401,3501,3401,34023,0003,190.48
1992-02-121,3401,3601,3401,34010,0003,190.48
1992-02-101,3801,3801,3801,3805,0003,285.71
1992-02-071,3501,3801,3501,38019,0003,285.71
1992-02-061,3701,3701,3701,37010,0003,261.90
1992-02-051,3601,3701,3501,36024,0003,238.10
1992-02-041,3801,3801,3801,3801,0003,285.71
1992-02-031,3501,3701,3501,37021,0003,261.90
1992-01-311,3001,3401,3001,34041,0003,190.48
1992-01-301,2801,2901,2701,29010,0003,071.43
1992-01-291,2701,2901,2701,27026,0003,023.81
1992-01-281,2701,2901,2601,2909,0003,071.43
1992-01-271,2801,2801,2801,2802,0003,047.62
1992-01-241,2901,2901,2801,290112,0003,071.43
1992-01-231,2801,2901,2801,290165,0003,071.43
1992-01-221,2601,3001,2601,29013,0003,071.43
1992-01-211,2601,2601,2401,2406,0002,952.38
1992-01-201,2801,2801,2601,2607,0003,000
1992-01-171,2801,2801,2601,28011,0003,047.62
1992-01-161,2901,2901,2801,29049,0003,071.43
1992-01-141,2701,2801,2601,28032,0003,047.62
1992-01-131,2901,2901,2601,26015,0003,000
1992-01-101,3001,3001,2701,3008,0003,095.24
1992-01-091,3301,3301,3101,3108,0003,119.05
1992-01-081,3201,3401,3101,34044,0003,190.48
1992-01-071,3701,3701,3401,34012,0003,190.48
1992-01-061,3701,3701,3701,37018,0003,261.90

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