1939 (株)四電工 の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 932 | 935 | 932 | 935 | 33,000 | 742.06 |
| 1995-12-28 | 930 | 930 | 929 | 930 | 30,000 | 738.10 |
| 1995-12-27 | 923 | 925 | 923 | 925 | 26,000 | 734.13 |
| 1995-12-26 | 930 | 931 | 916 | 916 | 48,000 | 726.98 |
| 1995-12-25 | 935 | 935 | 926 | 926 | 10,000 | 734.92 |
| 1995-12-22 | 911 | 917 | 911 | 917 | 12,000 | 727.78 |
| 1995-12-21 | 909 | 915 | 909 | 915 | 10,000 | 726.19 |
| 1995-12-20 | 915 | 915 | 909 | 909 | 4,000 | 721.43 |
| 1995-12-19 | 928 | 928 | 915 | 915 | 10,000 | 726.19 |
| 1995-12-18 | 920 | 930 | 920 | 930 | 37,000 | 738.10 |
| 1995-12-15 | 910 | 920 | 910 | 920 | 22,000 | 730.16 |
| 1995-12-14 | 920 | 930 | 920 | 920 | 16,000 | 730.16 |
| 1995-12-13 | 900 | 930 | 900 | 920 | 98,000 | 730.16 |
| 1995-12-12 | 925 | 925 | 921 | 921 | 2,000 | 730.95 |
| 1995-12-11 | 908 | 921 | 908 | 921 | 40,000 | 730.95 |
| 1995-12-08 | 929 | 929 | 905 | 908 | 49,000 | 720.64 |
| 1995-12-07 | 880 | 921 | 880 | 921 | 56,000 | 730.95 |
| 1995-12-06 | 882 | 885 | 880 | 885 | 6,000 | 702.38 |
| 1995-12-05 | 881 | 888 | 881 | 882 | 10,000 | 700 |
| 1995-12-04 | 894 | 900 | 880 | 880 | 23,000 | 698.41 |
| 1995-12-01 | 910 | 910 | 872 | 872 | 2,000 | 692.06 |
| 1995-11-30 | 911 | 918 | 911 | 911 | 12,000 | 723.02 |
| 1995-11-29 | 910 | 920 | 910 | 920 | 35,000 | 730.16 |
| 1995-11-28 | 901 | 910 | 901 | 910 | 100,000 | 722.22 |
| 1995-11-27 | 899 | 899 | 899 | 899 | 1,000 | 713.49 |
| 1995-11-24 | 900 | 900 | 900 | 900 | 13,000 | 714.29 |
| 1995-11-22 | 900 | 900 | 875 | 875 | 13,000 | 694.44 |
| 1995-11-21 | 880 | 900 | 880 | 900 | 6,000 | 714.29 |
| 1995-11-20 | 877 | 880 | 874 | 880 | 17,000 | 698.41 |
| 1995-11-17 | 880 | 880 | 880 | 880 | 3,000 | 698.41 |
| 1995-11-16 | 877 | 877 | 877 | 877 | 1,000 | 696.03 |
| 1995-11-15 | 880 | 880 | 880 | 880 | 1,000 | 698.41 |
| 1995-11-14 | 917 | 917 | 917 | 917 | 2,000 | 727.78 |
| 1995-11-13 | 908 | 908 | 908 | 908 | 6,000 | 720.64 |
| 1995-11-10 | 900 | 918 | 900 | 918 | 17,000 | 728.57 |
| 1995-11-09 | 920 | 920 | 920 | 920 | 20,000 | 730.16 |
| 1995-11-08 | 909 | 920 | 900 | 917 | 58,000 | 727.78 |
| 1995-11-07 | 906 | 910 | 906 | 910 | 7,000 | 722.22 |
| 1995-11-06 | 909 | 916 | 905 | 916 | 12,000 | 726.98 |
| 1995-11-02 | 900 | 920 | 900 | 920 | 5,000 | 730.16 |
| 1995-11-01 | 882 | 882 | 881 | 881 | 3,000 | 699.21 |
| 1995-10-31 | 881 | 881 | 881 | 881 | 2,000 | 699.21 |
| 1995-10-30 | 909 | 909 | 881 | 881 | 37,000 | 699.21 |
| 1995-10-27 | 909 | 910 | 909 | 909 | 23,000 | 721.43 |
| 1995-10-26 | 900 | 909 | 895 | 909 | 67,000 | 721.43 |
| 1995-10-25 | 903 | 903 | 899 | 900 | 38,000 | 714.29 |
| 1995-10-24 | 905 | 905 | 896 | 896 | 19,000 | 711.11 |
| 1995-10-20 | 894 | 895 | 893 | 895 | 27,000 | 710.32 |
| 1995-10-19 | 890 | 894 | 890 | 894 | 15,000 | 709.52 |
| 1995-10-18 | 891 | 891 | 890 | 890 | 5,000 | 706.35 |
| 1995-10-17 | 900 | 900 | 900 | 900 | 20,000 | 714.29 |
| 1995-10-16 | 900 | 900 | 900 | 900 | 2,000 | 714.29 |
| 1995-10-13 | 870 | 875 | 870 | 875 | 9,000 | 694.44 |
| 1995-10-12 | 863 | 870 | 863 | 870 | 6,000 | 690.48 |
| 1995-10-11 | 879 | 879 | 860 | 860 | 10,000 | 682.54 |
| 1995-10-09 | 880 | 880 | 880 | 880 | 14,000 | 698.41 |
| 1995-10-06 | 879 | 880 | 879 | 880 | 14,000 | 698.41 |
| 1995-10-05 | 890 | 890 | 880 | 880 | 4,000 | 698.41 |
| 1995-10-04 | 900 | 905 | 900 | 900 | 26,000 | 714.29 |
| 1995-10-03 | 900 | 900 | 900 | 900 | 2,000 | 714.29 |
| 1995-10-02 | 893 | 893 | 893 | 893 | 1,000 | 708.73 |
| 1995-09-29 | 900 | 900 | 900 | 900 | 1,000 | 714.29 |
| 1995-09-28 | 900 | 900 | 900 | 900 | 2,000 | 714.29 |
| 1995-09-25 | 915 | 916 | 910 | 910 | 29,000 | 722.22 |
| 1995-09-22 | 888 | 888 | 888 | 888 | 9,000 | 704.76 |
| 1995-09-21 | 878 | 878 | 878 | 878 | 4,000 | 696.83 |
| 1995-09-20 | 888 | 888 | 888 | 888 | 10,000 | 704.76 |
| 1995-09-19 | 887 | 887 | 867 | 867 | 67,000 | 688.10 |
| 1995-09-18 | 915 | 915 | 867 | 867 | 58,000 | 688.10 |
| 1995-09-14 | 886 | 916 | 886 | 905 | 24,000 | 718.25 |
| 1995-09-13 | 867 | 885 | 867 | 885 | 29,000 | 702.38 |
| 1995-09-12 | 871 | 871 | 867 | 867 | 13,000 | 688.10 |
| 1995-09-08 | 860 | 860 | 858 | 858 | 9,000 | 680.95 |
| 1995-09-07 | 860 | 860 | 860 | 860 | 3,000 | 682.54 |
| 1995-09-06 | 861 | 861 | 855 | 855 | 8,000 | 678.57 |
| 1995-09-05 | 865 | 870 | 861 | 861 | 30,000 | 683.33 |
| 1995-09-04 | 874 | 875 | 865 | 865 | 29,000 | 686.51 |
| 1995-09-01 | 880 | 890 | 880 | 880 | 14,000 | 698.41 |
| 1995-08-31 | 882 | 882 | 880 | 880 | 5,000 | 698.41 |
| 1995-08-30 | 885 | 900 | 882 | 882 | 12,000 | 700 |
| 1995-08-29 | 876 | 885 | 876 | 885 | 8,000 | 702.38 |
| 1995-08-25 | 875 | 875 | 875 | 875 | 24,000 | 694.44 |
| 1995-08-24 | 875 | 875 | 870 | 870 | 6,000 | 690.48 |
| 1995-08-23 | 883 | 883 | 875 | 875 | 5,000 | 694.44 |
| 1995-08-22 | 882 | 883 | 882 | 883 | 7,000 | 700.79 |
| 1995-08-21 | 884 | 884 | 884 | 884 | 2,000 | 701.59 |
| 1995-08-18 | 885 | 885 | 885 | 885 | 1,000 | 702.38 |
| 1995-08-17 | 895 | 895 | 895 | 895 | 2,000 | 710.32 |
| 1995-08-16 | 917 | 927 | 917 | 925 | 7,000 | 734.13 |
| 1995-08-15 | 900 | 900 | 900 | 900 | 7,000 | 714.29 |
| 1995-08-14 | 900 | 900 | 900 | 900 | 2,000 | 714.29 |
| 1995-08-11 | 873 | 880 | 873 | 880 | 2,000 | 698.41 |
| 1995-08-10 | 860 | 870 | 860 | 870 | 5,000 | 690.48 |
| 1995-08-09 | 870 | 870 | 870 | 870 | 4,000 | 690.48 |
| 1995-08-08 | 840 | 845 | 840 | 840 | 4,000 | 666.67 |
| 1995-08-07 | 845 | 845 | 845 | 845 | 5,000 | 670.64 |
| 1995-08-04 | 845 | 845 | 845 | 845 | 4,000 | 670.64 |
| 1995-08-03 | 845 | 845 | 845 | 845 | 1,000 | 670.64 |
| 1995-08-02 | 860 | 860 | 840 | 850 | 10,000 | 674.60 |
| 1995-08-01 | 840 | 840 | 840 | 840 | 9,000 | 666.67 |
| 1995-07-31 | 855 | 872 | 855 | 872 | 5,000 | 692.06 |
| 1995-07-28 | 860 | 860 | 855 | 860 | 4,000 | 682.54 |
| 1995-07-27 | 841 | 860 | 841 | 860 | 5,000 | 682.54 |
| 1995-07-26 | 830 | 841 | 825 | 841 | 8,000 | 667.46 |
| 1995-07-25 | 850 | 850 | 840 | 840 | 33,000 | 666.67 |
| 1995-07-24 | 845 | 845 | 840 | 840 | 120,000 | 666.67 |
| 1995-07-21 | 835 | 850 | 835 | 845 | 23,000 | 670.64 |
| 1995-07-20 | 840 | 845 | 840 | 845 | 16,000 | 670.64 |
| 1995-07-19 | 839 | 841 | 839 | 841 | 14,000 | 667.46 |
| 1995-07-18 | 865 | 865 | 859 | 859 | 12,000 | 681.75 |
| 1995-07-17 | 865 | 875 | 865 | 865 | 51,000 | 686.51 |
| 1995-07-14 | 870 | 875 | 870 | 875 | 12,000 | 694.44 |
| 1995-07-12 | 901 | 910 | 900 | 910 | 8,000 | 722.22 |
| 1995-07-11 | 900 | 900 | 900 | 900 | 4,000 | 714.29 |
| 1995-07-10 | 940 | 940 | 920 | 930 | 54,000 | 738.10 |
| 1995-07-06 | 839 | 860 | 839 | 860 | 7,000 | 682.54 |
| 1995-07-05 | 839 | 839 | 830 | 839 | 14,000 | 665.87 |
| 1995-07-04 | 839 | 839 | 839 | 839 | 2,000 | 665.87 |
| 1995-06-30 | 840 | 840 | 830 | 830 | 12,000 | 658.73 |
| 1995-06-29 | 830 | 830 | 830 | 830 | 3,000 | 658.73 |
| 1995-06-28 | 810 | 810 | 810 | 810 | 2,000 | 642.86 |
| 1995-06-27 | 823 | 823 | 823 | 823 | 255,000 | 653.18 |
| 1995-06-26 | 850 | 850 | 840 | 840 | 8,000 | 666.67 |
| 1995-06-23 | 850 | 850 | 842 | 850 | 35,000 | 674.60 |
| 1995-06-22 | 831 | 831 | 830 | 830 | 10,000 | 658.73 |
| 1995-06-20 | 830 | 830 | 821 | 830 | 16,000 | 658.73 |
| 1995-06-19 | 821 | 832 | 821 | 830 | 14,000 | 658.73 |
| 1995-06-16 | 831 | 831 | 831 | 831 | 5,000 | 659.52 |
| 1995-06-15 | 841 | 850 | 841 | 850 | 11,000 | 674.60 |
| 1995-06-14 | 850 | 851 | 845 | 850 | 25,000 | 674.60 |
| 1995-06-13 | 869 | 869 | 860 | 860 | 12,000 | 682.54 |
| 1995-06-12 | 868 | 868 | 860 | 868 | 23,000 | 688.89 |
| 1995-06-09 | 905 | 905 | 870 | 870 | 78,000 | 690.48 |
| 1995-06-08 | 889 | 895 | 889 | 895 | 20,000 | 710.32 |
| 1995-06-07 | 881 | 883 | 880 | 883 | 12,000 | 700.79 |
| 1995-06-06 | 870 | 871 | 870 | 870 | 11,000 | 690.48 |
| 1995-06-05 | 890 | 890 | 880 | 890 | 9,000 | 706.35 |
| 1995-06-02 | 880 | 885 | 880 | 880 | 8,000 | 698.41 |
| 1995-06-01 | 871 | 871 | 870 | 870 | 17,000 | 690.48 |
| 1995-05-31 | 866 | 870 | 866 | 870 | 6,000 | 690.48 |
| 1995-05-30 | 855 | 865 | 855 | 865 | 29,000 | 686.51 |
| 1995-05-29 | 860 | 860 | 850 | 860 | 28,000 | 682.54 |
| 1995-05-26 | 865 | 870 | 865 | 865 | 13,000 | 686.51 |
| 1995-05-25 | 870 | 870 | 863 | 865 | 18,000 | 686.51 |
| 1995-05-24 | 861 | 861 | 860 | 860 | 4,000 | 682.54 |
| 1995-05-23 | 850 | 851 | 850 | 850 | 6,000 | 674.60 |
| 1995-05-22 | 841 | 841 | 840 | 840 | 2,000 | 666.67 |
| 1995-05-19 | 835 | 836 | 835 | 836 | 7,000 | 663.49 |
| 1995-05-18 | 840 | 840 | 840 | 840 | 6,000 | 666.67 |
| 1995-05-17 | 836 | 840 | 836 | 840 | 23,000 | 666.67 |
| 1995-05-16 | 833 | 836 | 833 | 836 | 13,000 | 663.49 |
| 1995-05-15 | 838 | 838 | 830 | 830 | 23,000 | 658.73 |
| 1995-05-12 | 851 | 852 | 841 | 841 | 13,000 | 667.46 |
| 1995-05-11 | 862 | 862 | 861 | 862 | 7,000 | 684.13 |
| 1995-05-10 | 860 | 860 | 860 | 860 | 4,000 | 682.54 |
| 1995-05-09 | 861 | 880 | 861 | 880 | 18,000 | 698.41 |
| 1995-05-08 | 900 | 900 | 881 | 881 | 13,000 | 699.21 |
| 1995-05-02 | 890 | 900 | 870 | 900 | 9,000 | 714.29 |
| 1995-05-01 | 860 | 860 | 860 | 860 | 2,000 | 682.54 |
| 1995-04-28 | 870 | 870 | 870 | 870 | 2,000 | 690.48 |
| 1995-04-27 | 884 | 890 | 884 | 890 | 21,000 | 706.35 |
| 1995-04-25 | 884 | 884 | 884 | 884 | 6,000 | 701.59 |
| 1995-04-24 | 867 | 867 | 867 | 867 | 1,000 | 688.10 |
| 1995-04-21 | 867 | 867 | 867 | 867 | 11,000 | 688.10 |
| 1995-04-20 | 881 | 885 | 867 | 867 | 30,000 | 688.10 |
| 1995-04-19 | 865 | 865 | 865 | 865 | 2,000 | 686.51 |
| 1995-04-18 | 850 | 850 | 850 | 850 | 1,000 | 674.60 |
| 1995-04-17 | 840 | 848 | 840 | 848 | 8,000 | 673.02 |
| 1995-04-14 | 842 | 842 | 840 | 840 | 8,000 | 666.67 |
| 1995-04-13 | 834 | 834 | 832 | 832 | 16,000 | 660.32 |
| 1995-04-12 | 831 | 835 | 831 | 835 | 6,000 | 662.70 |
| 1995-04-11 | 827 | 831 | 827 | 831 | 17,000 | 659.52 |
| 1995-04-10 | 826 | 828 | 826 | 827 | 6,000 | 656.35 |
| 1995-04-07 | 827 | 828 | 826 | 826 | 4,000 | 655.56 |
| 1995-04-06 | 830 | 830 | 830 | 830 | 12,000 | 658.73 |
| 1995-04-05 | 832 | 832 | 830 | 830 | 6,000 | 658.73 |
| 1995-04-04 | 836 | 840 | 831 | 831 | 17,000 | 659.52 |
| 1995-03-31 | 875 | 875 | 874 | 875 | 4,000 | 694.44 |
| 1995-03-29 | 835 | 835 | 835 | 835 | 1,000 | 662.70 |
| 1995-03-27 | 832 | 834 | 832 | 832 | 17,000 | 660.32 |
| 1995-03-24 | 831 | 831 | 831 | 831 | 24,000 | 659.52 |
| 1995-03-23 | 835 | 835 | 831 | 831 | 5,000 | 659.52 |
| 1995-03-22 | 840 | 840 | 840 | 840 | 2,000 | 666.67 |
| 1995-03-20 | 836 | 838 | 836 | 838 | 6,000 | 665.08 |
| 1995-03-17 | 830 | 835 | 830 | 835 | 7,000 | 662.70 |
| 1995-03-16 | 830 | 830 | 830 | 830 | 10,000 | 658.73 |
| 1995-03-15 | 855 | 860 | 845 | 845 | 39,000 | 670.64 |
| 1995-03-13 | 880 | 880 | 880 | 880 | 3,000 | 698.41 |
| 1995-03-10 | 890 | 890 | 880 | 880 | 11,000 | 698.41 |
| 1995-03-09 | 900 | 900 | 900 | 900 | 3,000 | 714.29 |
| 1995-03-08 | 910 | 910 | 900 | 900 | 9,000 | 714.29 |
| 1995-03-07 | 910 | 910 | 910 | 910 | 5,000 | 722.22 |
| 1995-03-06 | 928 | 928 | 927 | 927 | 3,000 | 735.71 |
| 1995-03-03 | 930 | 930 | 930 | 930 | 9,000 | 738.10 |
| 1995-03-02 | 932 | 932 | 930 | 930 | 21,000 | 738.10 |
| 1995-03-01 | 932 | 932 | 930 | 930 | 16,000 | 738.10 |
| 1995-02-28 | 932 | 935 | 932 | 935 | 8,000 | 742.06 |
| 1995-02-27 | 960 | 960 | 930 | 935 | 32,000 | 742.06 |
| 1995-02-24 | 960 | 960 | 950 | 950 | 29,000 | 753.97 |
| 1995-02-23 | 940 | 940 | 940 | 940 | 17,000 | 746.03 |
| 1995-02-22 | 941 | 950 | 940 | 940 | 11,000 | 746.03 |
| 1995-02-21 | 931 | 945 | 925 | 938 | 35,000 | 744.44 |
| 1995-02-20 | 938 | 938 | 925 | 925 | 4,000 | 734.13 |
| 1995-02-17 | 938 | 938 | 938 | 938 | 2,000 | 744.44 |
| 1995-02-16 | 941 | 941 | 941 | 941 | 4,000 | 746.83 |
| 1995-02-15 | 950 | 950 | 950 | 950 | 9,000 | 753.97 |
| 1995-02-14 | 960 | 960 | 955 | 955 | 40,000 | 757.94 |
| 1995-02-13 | 961 | 961 | 960 | 960 | 82,000 | 761.91 |
| 1995-02-10 | 976 | 976 | 963 | 963 | 16,000 | 764.29 |
| 1995-02-09 | 966 | 978 | 966 | 978 | 22,000 | 776.19 |
| 1995-02-08 | 966 | 967 | 966 | 966 | 35,000 | 766.67 |
| 1995-02-07 | 966 | 966 | 962 | 966 | 11,000 | 766.67 |
| 1995-02-06 | 960 | 969 | 960 | 965 | 13,000 | 765.87 |
| 1995-02-03 | 958 | 960 | 957 | 960 | 14,000 | 761.91 |
| 1995-02-02 | 960 | 960 | 958 | 959 | 14,000 | 761.11 |
| 1995-02-01 | 958 | 970 | 956 | 970 | 41,000 | 769.84 |
| 1995-01-31 | 965 | 971 | 957 | 958 | 30,000 | 760.32 |
| 1995-01-30 | 950 | 957 | 950 | 957 | 9,000 | 759.52 |
| 1995-01-27 | 945 | 950 | 940 | 950 | 29,000 | 753.97 |
| 1995-01-26 | 931 | 950 | 931 | 945 | 24,000 | 750 |
| 1995-01-25 | 940 | 940 | 925 | 930 | 15,000 | 738.10 |
| 1995-01-24 | 920 | 921 | 920 | 921 | 5,000 | 730.95 |
| 1995-01-20 | 975 | 975 | 950 | 950 | 22,000 | 753.97 |
| 1995-01-19 | 987 | 987 | 970 | 970 | 23,000 | 769.84 |
| 1995-01-18 | 975 | 991 | 975 | 990 | 138,000 | 785.71 |
| 1995-01-17 | 948 | 960 | 948 | 960 | 13,000 | 761.91 |
| 1995-01-13 | 935 | 960 | 935 | 950 | 61,000 | 753.97 |
| 1995-01-12 | 930 | 935 | 925 | 935 | 17,000 | 742.06 |
| 1995-01-11 | 915 | 920 | 915 | 920 | 30,000 | 730.16 |
| 1995-01-10 | 920 | 930 | 920 | 920 | 12,000 | 730.16 |
| 1995-01-09 | 920 | 920 | 919 | 919 | 16,000 | 729.37 |
| 1995-01-06 | 932 | 933 | 921 | 921 | 13,000 | 730.95 |
| 1995-01-05 | 948 | 948 | 931 | 931 | 13,000 | 738.89 |
| 1995-01-04 | 948 | 948 | 941 | 941 | 8,000 | 746.83 |
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