1939 (株)四電工 の時系列データ [1994年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1994-12-30 | 935 | 938 | 930 | 938 | 25,000 | 744.44 |
| 1994-12-29 | 920 | 930 | 920 | 928 | 55,000 | 736.51 |
| 1994-12-28 | 899 | 930 | 899 | 920 | 101,000 | 730.16 |
| 1994-12-27 | 889 | 889 | 889 | 889 | 4,000 | 705.56 |
| 1994-12-26 | 895 | 895 | 879 | 879 | 15,000 | 697.62 |
| 1994-12-22 | 879 | 890 | 879 | 879 | 12,000 | 697.62 |
| 1994-12-21 | 880 | 880 | 880 | 880 | 2,000 | 698.41 |
| 1994-12-20 | 880 | 880 | 876 | 880 | 12,000 | 698.41 |
| 1994-12-19 | 890 | 890 | 877 | 877 | 22,000 | 696.03 |
| 1994-12-16 | 890 | 890 | 890 | 890 | 3,000 | 706.35 |
| 1994-12-15 | 900 | 900 | 900 | 900 | 3,000 | 714.29 |
| 1994-12-14 | 885 | 885 | 885 | 885 | 5,000 | 702.38 |
| 1994-12-13 | 891 | 891 | 891 | 891 | 9,000 | 707.14 |
| 1994-12-12 | 903 | 903 | 893 | 893 | 12,000 | 708.73 |
| 1994-12-09 | 913 | 913 | 913 | 913 | 28,000 | 724.60 |
| 1994-12-08 | 883 | 883 | 883 | 883 | 2,000 | 700.79 |
| 1994-12-07 | 883 | 893 | 883 | 883 | 3,000 | 700.79 |
| 1994-12-06 | 890 | 890 | 885 | 885 | 25,000 | 702.38 |
| 1994-12-05 | 883 | 890 | 883 | 890 | 2,000 | 706.35 |
| 1994-12-02 | 880 | 880 | 880 | 880 | 5,000 | 698.41 |
| 1994-12-01 | 855 | 865 | 855 | 865 | 5,000 | 686.51 |
| 1994-11-30 | 850 | 850 | 850 | 850 | 1,000 | 674.60 |
| 1994-11-29 | 850 | 850 | 850 | 850 | 5,000 | 674.60 |
| 1994-11-28 | 850 | 850 | 850 | 850 | 8,000 | 674.60 |
| 1994-11-25 | 840 | 840 | 821 | 840 | 28,000 | 666.67 |
| 1994-11-24 | 850 | 850 | 850 | 850 | 9,000 | 674.60 |
| 1994-11-22 | 865 | 865 | 857 | 865 | 20,000 | 686.51 |
| 1994-11-21 | 866 | 870 | 865 | 870 | 20,000 | 690.48 |
| 1994-11-18 | 878 | 878 | 860 | 860 | 11,000 | 682.54 |
| 1994-11-16 | 878 | 878 | 870 | 878 | 9,000 | 696.83 |
| 1994-11-15 | 880 | 880 | 870 | 870 | 10,000 | 690.48 |
| 1994-11-14 | 879 | 879 | 879 | 879 | 5,000 | 697.62 |
| 1994-11-11 | 880 | 880 | 880 | 880 | 2,000 | 698.41 |
| 1994-11-09 | 890 | 891 | 890 | 890 | 7,000 | 706.35 |
| 1994-11-08 | 890 | 894 | 890 | 894 | 15,000 | 709.52 |
| 1994-11-07 | 891 | 896 | 890 | 896 | 16,000 | 711.11 |
| 1994-11-04 | 900 | 900 | 900 | 900 | 2,000 | 714.29 |
| 1994-11-02 | 900 | 900 | 900 | 900 | 2,000 | 714.29 |
| 1994-11-01 | 891 | 896 | 890 | 890 | 73,000 | 706.35 |
| 1994-10-31 | 900 | 900 | 881 | 881 | 3,000 | 699.21 |
| 1994-10-28 | 900 | 900 | 897 | 897 | 2,000 | 711.91 |
| 1994-10-27 | 900 | 900 | 900 | 900 | 3,000 | 714.29 |
| 1994-10-26 | 900 | 900 | 900 | 900 | 1,000 | 714.29 |
| 1994-10-25 | 905 | 905 | 900 | 900 | 24,000 | 714.29 |
| 1994-10-24 | 918 | 918 | 902 | 902 | 4,000 | 715.87 |
| 1994-10-21 | 929 | 929 | 918 | 920 | 48,000 | 730.16 |
| 1994-10-20 | 939 | 939 | 939 | 939 | 1,000 | 745.24 |
| 1994-10-19 | 940 | 940 | 940 | 940 | 2,000 | 746.03 |
| 1994-10-18 | 950 | 950 | 940 | 940 | 6,000 | 746.03 |
| 1994-10-17 | 946 | 946 | 945 | 945 | 12,000 | 750 |
| 1994-10-14 | 940 | 945 | 940 | 945 | 24,000 | 750 |
| 1994-10-13 | 941 | 945 | 938 | 945 | 15,000 | 750 |
| 1994-10-12 | 933 | 940 | 933 | 940 | 10,000 | 746.03 |
| 1994-10-11 | 935 | 935 | 933 | 933 | 53,000 | 740.48 |
| 1994-10-07 | 931 | 931 | 931 | 931 | 4,000 | 738.89 |
| 1994-10-06 | 932 | 932 | 931 | 931 | 5,000 | 738.89 |
| 1994-10-05 | 931 | 932 | 931 | 932 | 7,000 | 739.68 |
| 1994-10-04 | 932 | 932 | 931 | 931 | 7,000 | 738.89 |
| 1994-10-03 | 931 | 931 | 931 | 931 | 8,000 | 738.89 |
| 1994-09-30 | 932 | 932 | 931 | 931 | 8,000 | 738.89 |
| 1994-09-29 | 931 | 931 | 931 | 931 | 8,000 | 738.89 |
| 1994-09-28 | 930 | 935 | 930 | 931 | 11,000 | 738.89 |
| 1994-09-27 | 941 | 942 | 941 | 941 | 10,000 | 746.83 |
| 1994-09-26 | 940 | 940 | 930 | 930 | 8,000 | 738.10 |
| 1994-09-22 | 920 | 931 | 915 | 930 | 6,000 | 738.10 |
| 1994-09-21 | 930 | 930 | 920 | 920 | 3,000 | 730.16 |
| 1994-09-20 | 945 | 950 | 940 | 950 | 24,000 | 753.97 |
| 1994-09-16 | 950 | 950 | 950 | 950 | 9,000 | 753.97 |
| 1994-09-14 | 960 | 960 | 945 | 945 | 5,000 | 750 |
| 1994-09-13 | 970 | 970 | 965 | 965 | 4,000 | 765.87 |
| 1994-09-12 | 965 | 965 | 960 | 960 | 14,000 | 761.91 |
| 1994-09-09 | 980 | 980 | 965 | 965 | 9,000 | 765.87 |
| 1994-09-08 | 965 | 965 | 960 | 960 | 8,000 | 761.91 |
| 1994-09-07 | 960 | 979 | 960 | 979 | 9,000 | 776.98 |
| 1994-09-06 | 970 | 970 | 970 | 970 | 5,000 | 769.84 |
| 1994-09-05 | 984 | 990 | 980 | 990 | 11,000 | 785.71 |
| 1994-09-02 | 985 | 990 | 980 | 985 | 24,000 | 781.75 |
| 1994-09-01 | 980 | 985 | 975 | 975 | 19,000 | 773.81 |
| 1994-08-31 | 960 | 960 | 960 | 960 | 3,000 | 761.91 |
| 1994-08-30 | 985 | 985 | 984 | 985 | 7,000 | 781.75 |
| 1994-08-29 | 985 | 985 | 985 | 985 | 2,000 | 781.75 |
| 1994-08-26 | 985 | 985 | 985 | 985 | 1,000 | 781.75 |
| 1994-08-25 | 975 | 975 | 975 | 975 | 6,000 | 773.81 |
| 1994-08-24 | 970 | 995 | 970 | 995 | 10,000 | 789.68 |
| 1994-08-23 | 960 | 961 | 960 | 961 | 6,000 | 762.70 |
| 1994-08-22 | 960 | 960 | 960 | 960 | 2,000 | 761.91 |
| 1994-08-19 | 970 | 970 | 965 | 965 | 3,000 | 765.87 |
| 1994-08-18 | 970 | 970 | 970 | 970 | 6,000 | 769.84 |
| 1994-08-17 | 997 | 997 | 996 | 996 | 2,000 | 790.48 |
| 1994-08-16 | 995 | 1,000 | 995 | 995 | 37,000 | 789.68 |
| 1994-08-15 | 990 | 992 | 990 | 992 | 14,000 | 787.30 |
| 1994-08-12 | 980 | 990 | 979 | 990 | 11,000 | 785.71 |
| 1994-08-11 | 980 | 980 | 970 | 980 | 29,000 | 777.78 |
| 1994-08-10 | 971 | 979 | 970 | 979 | 9,000 | 776.98 |
| 1994-08-09 | 972 | 972 | 960 | 970 | 6,000 | 769.84 |
| 1994-08-08 | 960 | 960 | 960 | 960 | 5,000 | 761.91 |
| 1994-08-05 | 939 | 950 | 939 | 945 | 20,000 | 750 |
| 1994-08-04 | 941 | 950 | 941 | 950 | 7,000 | 753.97 |
| 1994-08-03 | 959 | 959 | 941 | 941 | 3,000 | 746.83 |
| 1994-08-02 | 958 | 960 | 957 | 960 | 11,000 | 761.91 |
| 1994-08-01 | 959 | 959 | 955 | 955 | 5,000 | 757.94 |
| 1994-07-29 | 960 | 970 | 950 | 960 | 10,000 | 761.91 |
| 1994-07-28 | 958 | 958 | 945 | 951 | 10,000 | 754.76 |
| 1994-07-27 | 950 | 950 | 948 | 948 | 12,000 | 752.38 |
| 1994-07-26 | 951 | 955 | 947 | 947 | 13,000 | 751.59 |
| 1994-07-25 | 969 | 969 | 951 | 951 | 19,000 | 754.76 |
| 1994-07-22 | 951 | 961 | 951 | 961 | 18,000 | 762.70 |
| 1994-07-21 | 952 | 952 | 950 | 950 | 10,000 | 753.97 |
| 1994-07-20 | 950 | 950 | 940 | 945 | 7,000 | 750 |
| 1994-07-19 | 955 | 955 | 951 | 951 | 8,000 | 754.76 |
| 1994-07-18 | 950 | 950 | 950 | 950 | 11,000 | 753.97 |
| 1994-07-15 | 946 | 947 | 946 | 947 | 2,000 | 751.59 |
| 1994-07-14 | 941 | 942 | 935 | 935 | 8,000 | 742.06 |
| 1994-07-13 | 946 | 946 | 945 | 945 | 2,000 | 750 |
| 1994-07-12 | 945 | 945 | 941 | 941 | 11,000 | 746.83 |
| 1994-07-11 | 950 | 950 | 945 | 945 | 19,000 | 750 |
| 1994-07-08 | 950 | 950 | 950 | 950 | 3,000 | 753.97 |
| 1994-07-07 | 945 | 950 | 945 | 950 | 13,000 | 753.97 |
| 1994-07-06 | 938 | 938 | 935 | 935 | 21,000 | 742.06 |
| 1994-07-05 | 937 | 952 | 935 | 936 | 41,000 | 742.86 |
| 1994-07-04 | 961 | 961 | 927 | 927 | 57,000 | 735.71 |
| 1994-07-01 | 980 | 980 | 951 | 951 | 8,000 | 754.76 |
| 1994-06-30 | 990 | 990 | 970 | 970 | 26,000 | 769.84 |
| 1994-06-29 | 1,000 | 1,000 | 990 | 990 | 7,000 | 785.71 |
| 1994-06-28 | 999 | 1,000 | 994 | 1,000 | 11,000 | 793.65 |
| 1994-06-27 | 990 | 1,000 | 989 | 1,000 | 17,000 | 793.65 |
| 1994-06-24 | 1,000 | 1,000 | 990 | 1,000 | 14,000 | 793.65 |
| 1994-06-23 | 990 | 990 | 970 | 990 | 26,000 | 785.71 |
| 1994-06-22 | 980 | 990 | 970 | 990 | 60,000 | 785.71 |
| 1994-06-21 | 995 | 995 | 990 | 990 | 17,000 | 785.71 |
| 1994-06-20 | 1,010 | 1,010 | 1,000 | 1,000 | 13,000 | 793.65 |
| 1994-06-17 | 1,000 | 1,010 | 1,000 | 1,010 | 18,000 | 801.59 |
| 1994-06-16 | 1,010 | 1,020 | 995 | 1,000 | 26,000 | 793.65 |
| 1994-06-15 | 999 | 1,000 | 990 | 1,000 | 48,000 | 793.65 |
| 1994-06-14 | 995 | 995 | 990 | 994 | 22,000 | 788.89 |
| 1994-06-13 | 961 | 990 | 961 | 990 | 13,000 | 785.71 |
| 1994-06-10 | 970 | 975 | 970 | 970 | 46,000 | 769.84 |
| 1994-06-09 | 950 | 960 | 949 | 960 | 43,000 | 761.91 |
| 1994-06-08 | 975 | 975 | 960 | 960 | 16,000 | 761.91 |
| 1994-06-07 | 980 | 980 | 975 | 975 | 36,000 | 773.81 |
| 1994-06-06 | 978 | 979 | 978 | 979 | 2,000 | 776.98 |
| 1994-06-03 | 990 | 990 | 980 | 980 | 28,000 | 777.78 |
| 1994-06-02 | 995 | 995 | 990 | 990 | 25,000 | 785.71 |
| 1994-06-01 | 980 | 990 | 980 | 989 | 42,000 | 784.92 |
| 1994-05-31 | 982 | 982 | 980 | 980 | 8,000 | 777.78 |
| 1994-05-30 | 975 | 980 | 975 | 975 | 22,000 | 773.81 |
| 1994-05-27 | 970 | 972 | 970 | 972 | 9,000 | 771.43 |
| 1994-05-26 | 979 | 979 | 969 | 970 | 30,000 | 769.84 |
| 1994-05-25 | 979 | 979 | 970 | 979 | 12,000 | 776.98 |
| 1994-05-24 | 975 | 980 | 975 | 980 | 8,000 | 777.78 |
| 1994-05-23 | 973 | 973 | 965 | 970 | 7,000 | 769.84 |
| 1994-05-20 | 974 | 974 | 966 | 973 | 12,000 | 772.22 |
| 1994-05-19 | 975 | 975 | 975 | 975 | 1,000 | 773.81 |
| 1994-05-18 | 975 | 980 | 975 | 975 | 20,000 | 773.81 |
| 1994-05-17 | 978 | 978 | 975 | 975 | 25,000 | 773.81 |
| 1994-05-16 | 965 | 990 | 965 | 980 | 27,000 | 777.78 |
| 1994-05-13 | 953 | 965 | 950 | 965 | 32,000 | 765.87 |
| 1994-05-12 | 960 | 960 | 950 | 950 | 17,000 | 753.97 |
| 1994-05-11 | 960 | 960 | 955 | 955 | 12,000 | 757.94 |
| 1994-05-10 | 962 | 962 | 940 | 940 | 15,000 | 746.03 |
| 1994-05-09 | 963 | 963 | 960 | 963 | 21,000 | 764.29 |
| 1994-05-06 | 958 | 965 | 958 | 965 | 21,000 | 765.87 |
| 1994-05-02 | 940 | 957 | 940 | 957 | 46,000 | 759.52 |
| 1994-04-28 | 920 | 930 | 920 | 920 | 3,000 | 730.16 |
| 1994-04-27 | 921 | 930 | 921 | 930 | 12,000 | 738.10 |
| 1994-04-26 | 930 | 930 | 921 | 921 | 3,000 | 730.95 |
| 1994-04-25 | 930 | 930 | 930 | 930 | 9,000 | 738.10 |
| 1994-04-22 | 930 | 930 | 930 | 930 | 14,000 | 738.10 |
| 1994-04-21 | 930 | 930 | 930 | 930 | 6,000 | 738.10 |
| 1994-04-20 | 950 | 950 | 940 | 940 | 10,000 | 746.03 |
| 1994-04-19 | 949 | 950 | 945 | 945 | 35,000 | 750 |
| 1994-04-18 | 950 | 950 | 949 | 950 | 17,000 | 753.97 |
| 1994-04-15 | 945 | 950 | 940 | 948 | 152,000 | 752.38 |
| 1994-04-14 | 935 | 935 | 930 | 935 | 11,000 | 742.06 |
| 1994-04-13 | 935 | 935 | 930 | 935 | 20,000 | 742.06 |
| 1994-04-12 | 935 | 935 | 935 | 935 | 101,000 | 742.06 |
| 1994-04-11 | 949 | 949 | 939 | 939 | 7,000 | 745.24 |
| 1994-04-08 | 949 | 955 | 941 | 950 | 68,000 | 753.97 |
| 1994-04-07 | 950 | 951 | 948 | 951 | 104,000 | 754.76 |
| 1994-04-06 | 937 | 940 | 930 | 940 | 26,000 | 746.03 |
| 1994-04-05 | 950 | 950 | 937 | 940 | 22,000 | 746.03 |
| 1994-04-04 | 933 | 933 | 930 | 930 | 3,000 | 738.10 |
| 1994-04-01 | 935 | 935 | 935 | 935 | 3,000 | 742.06 |
| 1994-03-31 | 930 | 930 | 910 | 919 | 25,000 | 729.37 |
| 1994-03-30 | 930 | 930 | 920 | 930 | 5,000 | 738.10 |
| 1994-03-29 | 935 | 935 | 920 | 920 | 13,000 | 730.16 |
| 1994-03-28 | 941 | 941 | 931 | 931 | 3,000 | 738.89 |
| 1994-03-25 | 941 | 941 | 920 | 940 | 23,000 | 746.03 |
| 1994-03-24 | 920 | 930 | 920 | 921 | 21,000 | 730.95 |
| 1994-03-23 | 931 | 931 | 930 | 930 | 9,000 | 738.10 |
| 1994-03-22 | 939 | 939 | 931 | 939 | 10,000 | 745.24 |
| 1994-03-18 | 935 | 935 | 910 | 930 | 50,000 | 738.10 |
| 1994-03-17 | 949 | 949 | 935 | 939 | 18,000 | 745.24 |
| 1994-03-16 | 941 | 950 | 940 | 950 | 21,000 | 753.97 |
| 1994-03-15 | 950 | 950 | 941 | 950 | 15,000 | 753.97 |
| 1994-03-14 | 939 | 950 | 930 | 950 | 11,000 | 753.97 |
| 1994-03-11 | 939 | 939 | 935 | 939 | 29,000 | 745.24 |
| 1994-03-10 | 937 | 947 | 935 | 935 | 8,000 | 742.06 |
| 1994-03-09 | 929 | 930 | 929 | 930 | 14,000 | 738.10 |
| 1994-03-08 | 935 | 949 | 935 | 949 | 55,000 | 753.18 |
| 1994-03-07 | 950 | 950 | 931 | 935 | 64,000 | 742.06 |
| 1994-03-04 | 950 | 950 | 947 | 947 | 50,000 | 751.59 |
| 1994-03-03 | 950 | 950 | 948 | 950 | 30,000 | 753.97 |
| 1994-03-02 | 950 | 954 | 948 | 948 | 47,000 | 752.38 |
| 1994-03-01 | 950 | 950 | 945 | 947 | 26,000 | 751.59 |
| 1994-02-28 | 950 | 950 | 945 | 950 | 45,000 | 753.97 |
| 1994-02-25 | 946 | 946 | 942 | 942 | 40,000 | 747.62 |
| 1994-02-24 | 941 | 950 | 941 | 950 | 30,000 | 753.97 |
| 1994-02-23 | 950 | 950 | 941 | 941 | 10,000 | 746.83 |
| 1994-02-22 | 961 | 961 | 950 | 950 | 7,000 | 753.97 |
| 1994-02-21 | 954 | 960 | 950 | 960 | 10,000 | 761.91 |
| 1994-02-18 | 955 | 955 | 954 | 954 | 4,000 | 757.14 |
| 1994-02-17 | 939 | 939 | 933 | 935 | 10,000 | 742.06 |
| 1994-02-16 | 931 | 949 | 931 | 949 | 6,000 | 753.18 |
| 1994-02-15 | 949 | 949 | 925 | 931 | 12,000 | 738.89 |
| 1994-02-14 | 978 | 978 | 947 | 949 | 14,000 | 753.18 |
| 1994-02-10 | 981 | 981 | 980 | 980 | 7,000 | 777.78 |
| 1994-02-09 | 998 | 998 | 967 | 967 | 14,000 | 767.46 |
| 1994-02-08 | 988 | 1,000 | 988 | 998 | 18,000 | 792.06 |
| 1994-02-07 | 998 | 998 | 998 | 998 | 5,000 | 792.06 |
| 1994-02-04 | 982 | 1,000 | 982 | 1,000 | 25,000 | 793.65 |
| 1994-02-03 | 1,000 | 1,010 | 990 | 990 | 8,000 | 785.71 |
| 1994-02-02 | 1,000 | 1,020 | 985 | 1,010 | 30,000 | 801.59 |
| 1994-02-01 | 1,040 | 1,040 | 1,010 | 1,020 | 42,000 | 809.52 |
| 1994-01-31 | 1,000 | 1,020 | 1,000 | 1,020 | 41,000 | 809.52 |
| 1994-01-28 | 950 | 960 | 950 | 960 | 8,000 | 761.91 |
| 1994-01-27 | 998 | 998 | 970 | 970 | 11,000 | 769.84 |
| 1994-01-26 | 967 | 990 | 965 | 988 | 16,000 | 784.13 |
| 1994-01-25 | 960 | 970 | 960 | 968 | 32,000 | 768.25 |
| 1994-01-24 | 960 | 960 | 960 | 960 | 34,000 | 761.91 |
| 1994-01-21 | 990 | 1,020 | 989 | 1,020 | 61,000 | 809.52 |
| 1994-01-20 | 967 | 980 | 962 | 980 | 68,000 | 777.78 |
| 1994-01-19 | 939 | 967 | 938 | 967 | 44,000 | 767.46 |
| 1994-01-18 | 940 | 940 | 935 | 935 | 12,000 | 742.06 |
| 1994-01-17 | 935 | 938 | 930 | 930 | 9,000 | 738.10 |
| 1994-01-14 | 934 | 942 | 934 | 942 | 11,000 | 747.62 |
| 1994-01-13 | 945 | 945 | 930 | 930 | 14,000 | 738.10 |
| 1994-01-12 | 945 | 946 | 930 | 945 | 13,000 | 750 |
| 1994-01-11 | 938 | 947 | 934 | 947 | 22,000 | 751.59 |
| 1994-01-10 | 895 | 919 | 890 | 919 | 52,000 | 729.37 |
| 1994-01-07 | 857 | 880 | 855 | 880 | 23,000 | 698.41 |
| 1994-01-06 | 857 | 866 | 856 | 858 | 29,000 | 680.95 |
| 1994-01-05 | 856 | 860 | 855 | 856 | 61,000 | 679.37 |
| 1994-01-04 | 859 | 859 | 857 | 857 | 5,000 | 680.16 |
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