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
1995-12-2993293593293533,0002,226.19
1995-12-2893093092993030,0002,214.29
1995-12-2792392592392526,0002,202.38
1995-12-2693093191691648,0002,180.95
1995-12-2593593592692610,0002,204.76
1995-12-2291191791191712,0002,183.33
1995-12-2190991590991510,0002,178.57
1995-12-209159159099094,0002,164.29
1995-12-1992892891591510,0002,178.57
1995-12-1892093092093037,0002,214.29
1995-12-1591092091092022,0002,190.48
1995-12-1492093092092016,0002,190.48
1995-12-1390093090092098,0002,190.48
1995-12-129259259219212,0002,192.86
1995-12-1190892190892140,0002,192.86
1995-12-0892992990590849,0002,161.90
1995-12-0788092188092156,0002,192.86
1995-12-068828858808856,0002,107.14
1995-12-0588188888188210,0002,100
1995-12-0489490088088023,0002,095.24
1995-12-019109108728722,0002,076.19
1995-11-3091191891191112,0002,169.05
1995-11-2991092091092035,0002,190.48
1995-11-28901910901910100,0002,166.67
1995-11-278998998998991,0002,140.48
1995-11-2490090090090013,0002,142.86
1995-11-2290090087587513,0002,083.33
1995-11-218809008809006,0002,142.86
1995-11-2087788087488017,0002,095.24
1995-11-178808808808803,0002,095.24
1995-11-168778778778771,0002,088.10
1995-11-158808808808801,0002,095.24
1995-11-149179179179172,0002,183.33
1995-11-139089089089086,0002,161.90
1995-11-1090091890091817,0002,185.71
1995-11-0992092092092020,0002,190.48
1995-11-0890992090091758,0002,183.33
1995-11-079069109069107,0002,166.67
1995-11-0690991690591612,0002,180.95
1995-11-029009209009205,0002,190.48
1995-11-018828828818813,0002,097.62
1995-10-318818818818812,0002,097.62
1995-10-3090990988188137,0002,097.62
1995-10-2790991090990923,0002,164.29
1995-10-2690090989590967,0002,164.29
1995-10-2590390389990038,0002,142.86
1995-10-2490590589689619,0002,133.33
1995-10-2089489589389527,0002,130.95
1995-10-1989089489089415,0002,128.57
1995-10-188918918908905,0002,119.05
1995-10-1790090090090020,0002,142.86
1995-10-169009009009002,0002,142.86
1995-10-138708758708759,0002,083.33
1995-10-128638708638706,0002,071.43
1995-10-1187987986086010,0002,047.62
1995-10-0988088088088014,0002,095.24
1995-10-0687988087988014,0002,095.24
1995-10-058908908808804,0002,095.24
1995-10-0490090590090026,0002,142.86
1995-10-039009009009002,0002,142.86
1995-10-028938938938931,0002,126.19
1995-09-299009009009001,0002,142.86
1995-09-289009009009002,0002,142.86
1995-09-2591591691091029,0002,166.67
1995-09-228888888888889,0002,114.29
1995-09-218788788788784,0002,090.48
1995-09-2088888888888810,0002,114.29
1995-09-1988788786786767,0002,064.29
1995-09-1891591586786758,0002,064.29
1995-09-1488691688690524,0002,154.76
1995-09-1386788586788529,0002,107.14
1995-09-1287187186786713,0002,064.29
1995-09-088608608588589,0002,042.86
1995-09-078608608608603,0002,047.62
1995-09-068618618558558,0002,035.71
1995-09-0586587086186130,0002,050
1995-09-0487487586586529,0002,059.52
1995-09-0188089088088014,0002,095.24
1995-08-318828828808805,0002,095.24
1995-08-3088590088288212,0002,100
1995-08-298768858768858,0002,107.14
1995-08-2587587587587524,0002,083.33
1995-08-248758758708706,0002,071.43
1995-08-238838838758755,0002,083.33
1995-08-228828838828837,0002,102.38
1995-08-218848848848842,0002,104.76
1995-08-188858858858851,0002,107.14
1995-08-178958958958952,0002,130.95
1995-08-169179279179257,0002,202.38
1995-08-159009009009007,0002,142.86
1995-08-149009009009002,0002,142.86
1995-08-118738808738802,0002,095.24
1995-08-108608708608705,0002,071.43
1995-08-098708708708704,0002,071.43
1995-08-088408458408404,0002,000
1995-08-078458458458455,0002,011.90
1995-08-048458458458454,0002,011.90
1995-08-038458458458451,0002,011.90
1995-08-0286086084085010,0002,023.81
1995-08-018408408408409,0002,000
1995-07-318558728558725,0002,076.19
1995-07-288608608558604,0002,047.62
1995-07-278418608418605,0002,047.62
1995-07-268308418258418,0002,002.38
1995-07-2585085084084033,0002,000
1995-07-24845845840840120,0002,000
1995-07-2183585083584523,0002,011.90
1995-07-2084084584084516,0002,011.90
1995-07-1983984183984114,0002,002.38
1995-07-1886586585985912,0002,045.24
1995-07-1786587586586551,0002,059.52
1995-07-1487087587087512,0002,083.33
1995-07-129019109009108,0002,166.67
1995-07-119009009009004,0002,142.86
1995-07-1094094092093054,0002,214.29
1995-07-068398608398607,0002,047.62
1995-07-0583983983083914,0001,997.62
1995-07-048398398398392,0001,997.62
1995-06-3084084083083012,0001,976.19
1995-06-298308308308303,0001,976.19
1995-06-288108108108102,0001,928.57
1995-06-27823823823823255,0001,959.52
1995-06-268508508408408,0002,000
1995-06-2385085084285035,0002,023.81
1995-06-2283183183083010,0001,976.19
1995-06-2083083082183016,0001,976.19
1995-06-1982183282183014,0001,976.19
1995-06-168318318318315,0001,978.57
1995-06-1584185084185011,0002,023.81
1995-06-1485085184585025,0002,023.81
1995-06-1386986986086012,0002,047.62
1995-06-1286886886086823,0002,066.67
1995-06-0990590587087078,0002,071.43
1995-06-0888989588989520,0002,130.95
1995-06-0788188388088312,0002,102.38
1995-06-0687087187087011,0002,071.43
1995-06-058908908808909,0002,119.05
1995-06-028808858808808,0002,095.24
1995-06-0187187187087017,0002,071.43
1995-05-318668708668706,0002,071.43
1995-05-3085586585586529,0002,059.52
1995-05-2986086085086028,0002,047.62
1995-05-2686587086586513,0002,059.52
1995-05-2587087086386518,0002,059.52
1995-05-248618618608604,0002,047.62
1995-05-238508518508506,0002,023.81
1995-05-228418418408402,0002,000
1995-05-198358368358367,0001,990.48
1995-05-188408408408406,0002,000
1995-05-1783684083684023,0002,000
1995-05-1683383683383613,0001,990.48
1995-05-1583883883083023,0001,976.19
1995-05-1285185284184113,0002,002.38
1995-05-118628628618627,0002,052.38
1995-05-108608608608604,0002,047.62
1995-05-0986188086188018,0002,095.24
1995-05-0890090088188113,0002,097.62
1995-05-028909008709009,0002,142.86
1995-05-018608608608602,0002,047.62
1995-04-288708708708702,0002,071.43
1995-04-2788489088489021,0002,119.05
1995-04-258848848848846,0002,104.76
1995-04-248678678678671,0002,064.29
1995-04-2186786786786711,0002,064.29
1995-04-2088188586786730,0002,064.29
1995-04-198658658658652,0002,059.52
1995-04-188508508508501,0002,023.81
1995-04-178408488408488,0002,019.05
1995-04-148428428408408,0002,000
1995-04-1383483483283216,0001,980.95
1995-04-128318358318356,0001,988.10
1995-04-1182783182783117,0001,978.57
1995-04-108268288268276,0001,969.05
1995-04-078278288268264,0001,966.67
1995-04-0683083083083012,0001,976.19
1995-04-058328328308306,0001,976.19
1995-04-0483684083183117,0001,978.57
1995-03-318758758748754,0002,083.33
1995-03-298358358358351,0001,988.10
1995-03-2783283483283217,0001,980.95
1995-03-2483183183183124,0001,978.57
1995-03-238358358318315,0001,978.57
1995-03-228408408408402,0002,000
1995-03-208368388368386,0001,995.24
1995-03-178308358308357,0001,988.10
1995-03-1683083083083010,0001,976.19
1995-03-1585586084584539,0002,011.90
1995-03-138808808808803,0002,095.24
1995-03-1089089088088011,0002,095.24
1995-03-099009009009003,0002,142.86
1995-03-089109109009009,0002,142.86
1995-03-079109109109105,0002,166.67
1995-03-069289289279273,0002,207.14
1995-03-039309309309309,0002,214.29
1995-03-0293293293093021,0002,214.29
1995-03-0193293293093016,0002,214.29
1995-02-289329359329358,0002,226.19
1995-02-2796096093093532,0002,226.19
1995-02-2496096095095029,0002,261.90
1995-02-2394094094094017,0002,238.10
1995-02-2294195094094011,0002,238.10
1995-02-2193194592593835,0002,233.33
1995-02-209389389259254,0002,202.38
1995-02-179389389389382,0002,233.33
1995-02-169419419419414,0002,240.48
1995-02-159509509509509,0002,261.90
1995-02-1496096095595540,0002,273.81
1995-02-1396196196096082,0002,285.71
1995-02-1097697696396316,0002,292.86
1995-02-0996697896697822,0002,328.57
1995-02-0896696796696635,0002,300
1995-02-0796696696296611,0002,300
1995-02-0696096996096513,0002,297.62
1995-02-0395896095796014,0002,285.71
1995-02-0296096095895914,0002,283.33
1995-02-0195897095697041,0002,309.52
1995-01-3196597195795830,0002,280.95
1995-01-309509579509579,0002,278.57
1995-01-2794595094095029,0002,261.90
1995-01-2693195093194524,0002,250
1995-01-2594094092593015,0002,214.29
1995-01-249209219209215,0002,192.86
1995-01-2097597595095022,0002,261.90
1995-01-1998798797097023,0002,309.52
1995-01-18975991975990138,0002,357.14
1995-01-1794896094896013,0002,285.71
1995-01-1393596093595061,0002,261.90
1995-01-1293093592593517,0002,226.19
1995-01-1191592091592030,0002,190.48
1995-01-1092093092092012,0002,190.48
1995-01-0992092091991916,0002,188.10
1995-01-0693293392192113,0002,192.86
1995-01-0594894893193113,0002,216.67
1995-01-049489489419418,0002,240.48

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