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
1994-12-3093593893093825,0002,233.33
1994-12-2992093092092855,0002,209.52
1994-12-28899930899920101,0002,190.48
1994-12-278898898898894,0002,116.67
1994-12-2689589587987915,0002,092.86
1994-12-2287989087987912,0002,092.86
1994-12-218808808808802,0002,095.24
1994-12-2088088087688012,0002,095.24
1994-12-1989089087787722,0002,088.10
1994-12-168908908908903,0002,119.05
1994-12-159009009009003,0002,142.86
1994-12-148858858858855,0002,107.14
1994-12-138918918918919,0002,121.43
1994-12-1290390389389312,0002,126.19
1994-12-0991391391391328,0002,173.81
1994-12-088838838838832,0002,102.38
1994-12-078838938838833,0002,102.38
1994-12-0689089088588525,0002,107.14
1994-12-058838908838902,0002,119.05
1994-12-028808808808805,0002,095.24
1994-12-018558658558655,0002,059.52
1994-11-308508508508501,0002,023.81
1994-11-298508508508505,0002,023.81
1994-11-288508508508508,0002,023.81
1994-11-2584084082184028,0002,000
1994-11-248508508508509,0002,023.81
1994-11-2286586585786520,0002,059.52
1994-11-2186687086587020,0002,071.43
1994-11-1887887886086011,0002,047.62
1994-11-168788788708789,0002,090.48
1994-11-1588088087087010,0002,071.43
1994-11-148798798798795,0002,092.86
1994-11-118808808808802,0002,095.24
1994-11-098908918908907,0002,119.05
1994-11-0889089489089415,0002,128.57
1994-11-0789189689089616,0002,133.33
1994-11-049009009009002,0002,142.86
1994-11-029009009009002,0002,142.86
1994-11-0189189689089073,0002,119.05
1994-10-319009008818813,0002,097.62
1994-10-289009008978972,0002,135.71
1994-10-279009009009003,0002,142.86
1994-10-269009009009001,0002,142.86
1994-10-2590590590090024,0002,142.86
1994-10-249189189029024,0002,147.62
1994-10-2192992991892048,0002,190.48
1994-10-209399399399391,0002,235.71
1994-10-199409409409402,0002,238.10
1994-10-189509509409406,0002,238.10
1994-10-1794694694594512,0002,250
1994-10-1494094594094524,0002,250
1994-10-1394194593894515,0002,250
1994-10-1293394093394010,0002,238.10
1994-10-1193593593393353,0002,221.43
1994-10-079319319319314,0002,216.67
1994-10-069329329319315,0002,216.67
1994-10-059319329319327,0002,219.05
1994-10-049329329319317,0002,216.67
1994-10-039319319319318,0002,216.67
1994-09-309329329319318,0002,216.67
1994-09-299319319319318,0002,216.67
1994-09-2893093593093111,0002,216.67
1994-09-2794194294194110,0002,240.48
1994-09-269409409309308,0002,214.29
1994-09-229209319159306,0002,214.29
1994-09-219309309209203,0002,190.48
1994-09-2094595094095024,0002,261.90
1994-09-169509509509509,0002,261.90
1994-09-149609609459455,0002,250
1994-09-139709709659654,0002,297.62
1994-09-1296596596096014,0002,285.71
1994-09-099809809659659,0002,297.62
1994-09-089659659609608,0002,285.71
1994-09-079609799609799,0002,330.95
1994-09-069709709709705,0002,309.52
1994-09-0598499098099011,0002,357.14
1994-09-0298599098098524,0002,345.24
1994-09-0198098597597519,0002,321.43
1994-08-319609609609603,0002,285.71
1994-08-309859859849857,0002,345.24
1994-08-299859859859852,0002,345.24
1994-08-269859859859851,0002,345.24
1994-08-259759759759756,0002,321.43
1994-08-2497099597099510,0002,369.05
1994-08-239609619609616,0002,288.10
1994-08-229609609609602,0002,285.71
1994-08-199709709659653,0002,297.62
1994-08-189709709709706,0002,309.52
1994-08-179979979969962,0002,371.43
1994-08-169951,00099599537,0002,369.05
1994-08-1599099299099214,0002,361.90
1994-08-1298099097999011,0002,357.14
1994-08-1198098097098029,0002,333.33
1994-08-109719799709799,0002,330.95
1994-08-099729729609706,0002,309.52
1994-08-089609609609605,0002,285.71
1994-08-0593995093994520,0002,250
1994-08-049419509419507,0002,261.90
1994-08-039599599419413,0002,240.48
1994-08-0295896095796011,0002,285.71
1994-08-019599599559555,0002,273.81
1994-07-2996097095096010,0002,285.71
1994-07-2895895894595110,0002,264.29
1994-07-2795095094894812,0002,257.14
1994-07-2695195594794713,0002,254.76
1994-07-2596996995195119,0002,264.29
1994-07-2295196195196118,0002,288.10
1994-07-2195295295095010,0002,261.90
1994-07-209509509409457,0002,250
1994-07-199559559519518,0002,264.29
1994-07-1895095095095011,0002,261.90
1994-07-159469479469472,0002,254.76
1994-07-149419429359358,0002,226.19
1994-07-139469469459452,0002,250
1994-07-1294594594194111,0002,240.48
1994-07-1195095094594519,0002,250
1994-07-089509509509503,0002,261.90
1994-07-0794595094595013,0002,261.90
1994-07-0693893893593521,0002,226.19
1994-07-0593795293593641,0002,228.57
1994-07-0496196192792757,0002,207.14
1994-07-019809809519518,0002,264.29
1994-06-3099099097097026,0002,309.52
1994-06-291,0001,0009909907,0002,357.14
1994-06-289991,0009941,00011,0002,380.95
1994-06-279901,0009891,00017,0002,380.95
1994-06-241,0001,0009901,00014,0002,380.95
1994-06-2399099097099026,0002,357.14
1994-06-2298099097099060,0002,357.14
1994-06-2199599599099017,0002,357.14
1994-06-201,0101,0101,0001,00013,0002,380.95
1994-06-171,0001,0101,0001,01018,0002,404.76
1994-06-161,0101,0209951,00026,0002,380.95
1994-06-159991,0009901,00048,0002,380.95
1994-06-1499599599099422,0002,366.67
1994-06-1396199096199013,0002,357.14
1994-06-1097097597097046,0002,309.52
1994-06-0995096094996043,0002,285.71
1994-06-0897597596096016,0002,285.71
1994-06-0798098097597536,0002,321.43
1994-06-069789799789792,0002,330.95
1994-06-0399099098098028,0002,333.33
1994-06-0299599599099025,0002,357.14
1994-06-0198099098098942,0002,354.76
1994-05-319829829809808,0002,333.33
1994-05-3097598097597522,0002,321.43
1994-05-279709729709729,0002,314.29
1994-05-2697997996997030,0002,309.52
1994-05-2597997997097912,0002,330.95
1994-05-249759809759808,0002,333.33
1994-05-239739739659707,0002,309.52
1994-05-2097497496697312,0002,316.67
1994-05-199759759759751,0002,321.43
1994-05-1897598097597520,0002,321.43
1994-05-1797897897597525,0002,321.43
1994-05-1696599096598027,0002,333.33
1994-05-1395396595096532,0002,297.62
1994-05-1296096095095017,0002,261.90
1994-05-1196096095595512,0002,273.81
1994-05-1096296294094015,0002,238.10
1994-05-0996396396096321,0002,292.86
1994-05-0695896595896521,0002,297.62
1994-05-0294095794095746,0002,278.57
1994-04-289209309209203,0002,190.48
1994-04-2792193092193012,0002,214.29
1994-04-269309309219213,0002,192.86
1994-04-259309309309309,0002,214.29
1994-04-2293093093093014,0002,214.29
1994-04-219309309309306,0002,214.29
1994-04-2095095094094010,0002,238.10
1994-04-1994995094594535,0002,250
1994-04-1895095094995017,0002,261.90
1994-04-15945950940948152,0002,257.14
1994-04-1493593593093511,0002,226.19
1994-04-1393593593093520,0002,226.19
1994-04-12935935935935101,0002,226.19
1994-04-119499499399397,0002,235.71
1994-04-0894995594195068,0002,261.90
1994-04-07950951948951104,0002,264.29
1994-04-0693794093094026,0002,238.10
1994-04-0595095093794022,0002,238.10
1994-04-049339339309303,0002,214.29
1994-04-019359359359353,0002,226.19
1994-03-3193093091091925,0002,188.10
1994-03-309309309209305,0002,214.29
1994-03-2993593592092013,0002,190.48
1994-03-289419419319313,0002,216.67
1994-03-2594194192094023,0002,238.10
1994-03-2492093092092121,0002,192.86
1994-03-239319319309309,0002,214.29
1994-03-2293993993193910,0002,235.71
1994-03-1893593591093050,0002,214.29
1994-03-1794994993593918,0002,235.71
1994-03-1694195094095021,0002,261.90
1994-03-1595095094195015,0002,261.90
1994-03-1493995093095011,0002,261.90
1994-03-1193993993593929,0002,235.71
1994-03-109379479359358,0002,226.19
1994-03-0992993092993014,0002,214.29
1994-03-0893594993594955,0002,259.52
1994-03-0795095093193564,0002,226.19
1994-03-0495095094794750,0002,254.76
1994-03-0395095094895030,0002,261.90
1994-03-0295095494894847,0002,257.14
1994-03-0195095094594726,0002,254.76
1994-02-2895095094595045,0002,261.90
1994-02-2594694694294240,0002,242.86
1994-02-2494195094195030,0002,261.90
1994-02-2395095094194110,0002,240.48
1994-02-229619619509507,0002,261.90
1994-02-2195496095096010,0002,285.71
1994-02-189559559549544,0002,271.43
1994-02-1793993993393510,0002,226.19
1994-02-169319499319496,0002,259.52
1994-02-1594994992593112,0002,216.67
1994-02-1497897894794914,0002,259.52
1994-02-109819819809807,0002,333.33
1994-02-0999899896796714,0002,302.38
1994-02-089881,00098899818,0002,376.19
1994-02-079989989989985,0002,376.19
1994-02-049821,0009821,00025,0002,380.95
1994-02-031,0001,0109909908,0002,357.14
1994-02-021,0001,0209851,01030,0002,404.76
1994-02-011,0401,0401,0101,02042,0002,428.57
1994-01-311,0001,0201,0001,02041,0002,428.57
1994-01-289509609509608,0002,285.71
1994-01-2799899897097011,0002,309.52
1994-01-2696799096598816,0002,352.38
1994-01-2596097096096832,0002,304.76
1994-01-2496096096096034,0002,285.71
1994-01-219901,0209891,02061,0002,428.57
1994-01-2096798096298068,0002,333.33
1994-01-1993996793896744,0002,302.38
1994-01-1894094093593512,0002,226.19
1994-01-179359389309309,0002,214.29
1994-01-1493494293494211,0002,242.86
1994-01-1394594593093014,0002,214.29
1994-01-1294594693094513,0002,250
1994-01-1193894793494722,0002,254.76
1994-01-1089591989091952,0002,188.10
1994-01-0785788085588023,0002,095.24
1994-01-0685786685685829,0002,042.86
1994-01-0585686085585661,0002,038.10
1994-01-048598598578575,0002,040.48

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