1939 (株)四電工 の時系列データ [1993年度]

日付始値高値安値終値出来高調整後終値
1993-12-308518608508606,0002,047.62
1993-12-2985086085086015,0002,047.62
1993-12-288668668508505,0002,023.81
1993-12-248768778768767,0002,085.71
1993-12-2287187586686613,0002,061.90
1993-12-218758758668707,0002,071.43
1993-12-2091091088088015,0002,095.24
1993-12-178949008949004,0002,142.86
1993-12-168998998898946,0002,128.57
1993-12-158708898708895,0002,116.67
1993-12-1487087086086015,0002,047.62
1993-12-1387087087087015,0002,071.43
1993-12-1087087086087038,0002,071.43
1993-12-0986186186086012,0002,047.62
1993-12-088578578518554,0002,035.71
1993-12-078608608558607,0002,047.62
1993-12-069009008708709,0002,071.43
1993-12-039019018898905,0002,119.05
1993-12-0293093090190119,0002,145.24
1993-12-0187089086089026,0002,119.05
1993-11-3085085084984924,0002,021.43
1993-11-2694594593093020,0002,214.29
1993-11-2596096095095014,0002,261.90
1993-11-2496096096096018,0002,285.71
1993-11-2298098096096021,0002,285.71
1993-11-199819819809803,0002,333.33
1993-11-1899199199099011,0002,357.14
1993-11-161,0001,0009909904,0002,357.14
1993-11-151,0001,00099099010,0002,357.14
1993-11-129829909809906,0002,357.14
1993-11-1198199098198115,0002,335.71
1993-11-1097099097098010,0002,333.33
1993-11-091,0001,00098098020,0002,333.33
1993-11-081,0001,0201,0001,02014,0002,428.57
1993-11-051,0401,0401,0101,01046,0002,404.76
1993-11-041,0201,0401,0201,04014,0002,476.19
1993-11-021,0201,0201,0201,0203,0002,428.57
1993-11-011,0101,0101,0001,0004,0002,380.95
1993-10-291,0001,0001,0001,0006,0002,380.95
1993-10-271,0101,0301,0001,01033,0002,404.76
1993-10-261,0001,0301,0001,01041,0002,404.76
1993-10-251,0301,0301,0301,03015,0002,452.38
1993-10-221,0301,0501,0301,04027,0002,476.19
1993-10-211,0401,0501,0301,05032,0002,500
1993-10-201,0601,0801,0501,08014,0002,571.43
1993-10-191,0601,0901,0501,05049,0002,500
1993-10-181,0701,0701,0601,06016,0002,523.81
1993-10-151,0801,1101,0801,09011,0002,595.24
1993-10-141,0901,0901,0801,0804,0002,571.43
1993-10-131,0901,1001,0801,1009,0002,619.05
1993-10-121,1001,1201,1001,1206,0002,666.67
1993-10-081,1301,1301,1301,13018,0002,690.48
1993-10-071,1001,1101,1001,1104,0002,642.86
1993-10-061,1001,1101,0901,09011,0002,595.24
1993-10-051,0801,1201,0801,1206,0002,666.67
1993-10-041,1301,1301,1001,10012,0002,619.05
1993-10-011,1301,1301,1001,11022,0002,642.86
1993-09-301,1001,1001,1001,10035,0002,619.05
1993-09-291,1001,1001,0701,10039,0002,619.05
1993-09-281,0901,1001,0801,1008,0002,619.05
1993-09-271,0901,0901,0901,0905,0002,595.24
1993-09-241,1301,1301,0601,08049,0002,571.43
1993-09-221,1301,1401,1101,11033,0002,642.86
1993-09-211,1301,1501,1301,15047,0002,738.10
1993-09-201,1501,1501,1201,12015,0002,666.67
1993-09-171,1501,1501,1401,15018,0002,738.10
1993-09-161,1601,1601,1401,14040,0002,714.29
1993-09-141,1501,1501,1301,15039,0002,738.10
1993-09-131,1401,1501,1201,15070,0002,738.10
1993-09-101,1401,1401,1301,14076,0002,714.29
1993-09-091,1301,1401,1201,13030,0002,690.48
1993-09-081,1101,1401,1101,13031,0002,690.48
1993-09-071,1601,1601,1301,13028,0002,690.48
1993-09-061,2201,2201,1401,160157,0002,761.90
1993-09-031,1801,2201,1501,190304,0002,833.33
1993-09-021,1401,1801,1301,18090,0002,809.52
1993-09-011,1201,1501,1201,150134,0002,738.10
1993-08-311,0601,1001,0601,10040,0002,619.05
1993-08-301,0801,0801,0601,08055,0002,571.43
1993-08-271,0701,0801,0601,08010,0002,571.43
1993-08-251,0701,0701,0701,07011,0002,547.62
1993-08-241,0801,0801,0801,0804,0002,571.43
1993-08-231,0701,0701,0601,0705,0002,547.62
1993-08-201,0901,0901,0901,0902,0002,595.24
1993-08-191,0601,0601,0601,0607,0002,523.81
1993-08-181,0801,1001,0801,0808,0002,571.43
1993-08-171,1001,1001,0901,09013,0002,595.24
1993-08-161,1201,1301,1001,10019,0002,619.05
1993-08-131,1101,1101,1001,1007,0002,619.05
1993-08-121,1101,1201,1101,12020,0002,666.67
1993-08-111,1001,1001,1001,1003,0002,619.05
1993-08-101,0901,0901,0701,09014,0002,595.24
1993-08-091,0901,0901,0901,0901,0002,595.24
1993-08-061,1001,1001,0901,09015,0002,595.24
1993-08-051,0901,1001,0901,10022,0002,619.05
1993-08-041,0901,1201,0901,0905,0002,595.24
1993-08-031,1201,1201,1001,12071,0002,666.67
1993-08-021,0901,1001,0901,10046,0002,619.05
1993-07-301,0701,0701,0601,06012,0002,523.81
1993-07-291,0601,0601,0601,0602,0002,523.81
1993-07-281,0501,0501,0501,0504,0002,500
1993-07-271,0501,0501,0501,05013,0002,500
1993-07-261,0501,0701,0501,0507,0002,500
1993-07-231,0801,0801,0601,07017,0002,547.62
1993-07-221,0901,0901,0901,0902,0002,595.24
1993-07-211,0701,0901,0701,0905,0002,595.24
1993-07-201,0901,0901,0901,0903,0002,595.24
1993-07-191,1001,1001,0801,0904,0002,595.24
1993-07-161,0901,1001,0901,10011,0002,619.05
1993-07-151,1001,1001,0801,09013,0002,595.24
1993-07-141,1001,1001,0901,09020,0002,595.24
1993-07-131,1001,1001,1001,1007,0002,619.05
1993-07-121,1001,1001,0801,0807,0002,571.43
1993-07-091,0701,1001,0701,10011,0002,619.05
1993-07-081,0601,0601,0501,0507,0002,500
1993-07-071,0601,0601,0501,0508,0002,500
1993-07-051,0601,0601,0501,05017,0002,500
1993-07-021,0701,0701,0701,0704,0002,547.62
1993-07-011,0701,0701,0601,0602,0002,523.81
1993-06-301,0901,0901,0901,0905,0002,595.24
1993-06-291,0601,0701,0501,0509,0002,500
1993-06-281,0701,0701,0701,07011,0002,547.62
1993-06-251,0601,0601,0501,05015,0002,500
1993-06-241,0801,0801,0701,0708,0002,547.62
1993-06-231,0701,0901,0701,08026,0002,571.43
1993-06-221,0601,0701,0501,07021,0002,547.62
1993-06-211,1001,1001,0601,0605,0002,523.81
1993-06-181,1101,1101,1001,1107,0002,642.86
1993-06-161,1101,1201,0801,12022,0002,666.67
1993-06-151,1401,1401,1101,11053,0002,642.86
1993-06-141,1701,1701,1301,13028,0002,690.48
1993-06-111,1701,1801,1701,1809,0002,809.52
1993-06-101,1901,1901,1901,19019,0002,833.33
1993-06-081,1701,1701,1601,16047,0002,761.90
1993-06-071,1701,1801,1601,16054,0002,761.90
1993-06-041,1701,1701,1601,17021,0002,785.71
1993-06-031,1701,1701,1601,16053,0002,761.90
1993-06-021,1601,1801,1601,16073,0002,761.90
1993-06-011,1801,1801,1601,16072,0002,761.90
1993-05-311,2001,2001,1601,17090,0002,785.71
1993-05-281,2601,2901,2301,24042,0002,952.38
1993-05-271,2701,2701,2501,27026,0003,023.81
1993-05-261,2601,2601,2401,26020,0003,000
1993-05-251,2501,2501,2301,23017,0002,928.57
1993-05-241,2201,2301,2201,23010,0002,928.57
1993-05-211,2101,2101,2001,20011,0002,857.14
1993-05-201,2101,2101,2001,20025,0002,857.14
1993-05-191,2001,2101,2001,21017,0002,880.95
1993-05-181,2301,2301,2001,21032,0002,880.95
1993-05-171,2501,2501,2501,2508,0002,976.19
1993-05-141,2501,2601,2501,2507,0002,976.19
1993-05-131,2601,2801,2601,27012,0003,023.81
1993-05-121,2801,2901,2601,26058,0003,000
1993-05-111,2801,2901,2601,27019,0003,023.81
1993-05-101,2701,2801,2601,28025,0003,047.62
1993-05-071,2501,2801,2501,26056,0003,000
1993-05-061,2301,2501,2301,25052,0002,976.19
1993-04-301,2101,2501,2101,23028,0002,928.57
1993-04-281,2301,2401,2301,23048,0002,928.57
1993-04-271,2201,2401,2201,23038,0002,928.57
1993-04-261,2001,2001,2001,2002,0002,857.14
1993-04-231,2101,2101,2001,20010,0002,857.14
1993-04-221,2101,2101,2101,21012,0002,880.95
1993-04-211,2201,2201,2101,21071,0002,880.95
1993-04-201,2001,2201,2001,21041,0002,880.95
1993-04-191,2001,2001,1801,20074,0002,857.14
1993-04-161,2201,2201,2001,20074,0002,857.14
1993-04-151,2701,2701,2301,23014,0002,928.57
1993-04-141,2901,2901,2701,27043,0003,023.81
1993-04-131,2501,3001,2501,28054,0003,047.62
1993-04-121,2501,2501,2201,25042,0002,976.19
1993-04-091,2701,2701,2501,25054,0002,976.19
1993-04-081,2501,2601,2401,26048,0003,000
1993-04-071,2401,2501,2401,25016,0002,976.19
1993-04-061,2801,2801,2401,24025,0002,952.38
1993-04-051,2801,3001,2601,28056,0003,047.62
1993-04-021,2801,3101,2501,30079,0003,095.24
1993-04-011,1801,2701,1801,270171,0003,023.81
1993-03-311,2001,2001,1601,18093,0002,809.52
1993-03-301,2001,2001,1601,17024,0002,785.71
1993-03-291,1101,1901,1101,18055,0002,809.52
1993-03-261,1001,1201,0901,09036,0002,595.24
1993-03-251,0801,0801,0801,08026,0002,571.43
1993-03-241,0601,0701,0601,06034,0002,523.81
1993-03-231,0801,0801,0701,07014,0002,547.62
1993-03-221,0801,0801,0801,08015,0002,571.43
1993-03-191,1001,1001,0801,08016,0002,571.43
1993-03-181,1101,1101,0901,09040,0002,595.24
1993-03-171,0901,0901,0701,09025,0002,595.24
1993-03-161,1001,1001,0601,07045,0002,547.62
1993-03-151,0601,0601,0601,0605,0002,523.81
1993-03-121,0801,0801,0501,05020,0002,500
1993-03-111,0501,0501,0301,0306,0002,452.38
1993-03-101,0701,0801,0501,0506,0002,500
1993-03-091,1301,1301,0801,08042,0002,571.43
1993-03-081,0501,1301,0501,090144,0002,595.24
1993-03-051,0301,0501,0301,03022,0002,452.38
1993-03-041,0501,0601,0301,03057,0002,452.38
1993-03-039911,0309901,030114,0002,452.38
1993-03-0299199598598519,0002,345.24
1993-03-019909909909905,0002,357.14
1993-02-261,0001,00098498470,0002,342.86
1993-02-251,0201,0201,0001,0008,0002,380.95
1993-02-2499099299099126,0002,359.52
1993-02-239901,0009901,00010,0002,380.95
1993-02-229919919919911,0002,359.52
1993-02-1999299599099424,0002,366.67
1993-02-189921,0009921,0002,0002,380.95
1993-02-179911,0209911,0204,0002,428.57
1993-02-169909909909906,0002,357.14
1993-02-151,0101,01098098016,0002,333.33
1993-02-101,0201,0201,0001,0004,0002,380.95
1993-02-091,0201,0201,0201,0201,0002,428.57
1993-02-081,0401,0401,0301,0302,0002,452.38
1993-02-051,0201,0401,0201,0408,0002,476.19
1993-02-031,0101,0201,0101,01017,0002,404.76
1993-02-021,0101,0101,0101,0106,0002,404.76
1993-02-011,0201,0301,0201,0302,0002,452.38
1993-01-291,0401,0401,0401,0401,0002,476.19
1993-01-281,0201,0401,0201,0408,0002,476.19
1993-01-261,0001,0101,0001,0103,0002,404.76
1993-01-251,0701,0801,0401,04039,0002,476.19
1993-01-221,0501,0501,0501,05015,0002,500
1993-01-201,0501,0501,0301,04012,0002,476.19
1993-01-191,0301,0301,0301,03016,0002,452.38
1993-01-181,0401,0401,0301,03041,0002,452.38
1993-01-141,0301,0401,0301,0408,0002,476.19
1993-01-131,0301,0501,0101,01021,0002,404.76
1993-01-121,0401,0501,0301,05055,0002,500
1993-01-111,0401,0401,0401,04021,0002,476.19
1993-01-081,0701,0801,0401,04020,0002,476.19
1993-01-071,0401,0701,0301,0704,0002,547.62
1993-01-061,0601,0601,0101,04018,0002,476.19
1993-01-041,1101,1201,1001,12016,0002,666.67

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