1939 (株)四電工 の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-30 | 438 | 438 | 438 | 438 | 4,000 | 365 |
| 1997-12-26 | 430 | 430 | 430 | 430 | 2,000 | 358.33 |
| 1997-12-25 | 441 | 450 | 441 | 450 | 15,000 | 375 |
| 1997-12-24 | 405 | 405 | 400 | 405 | 23,000 | 337.50 |
| 1997-12-22 | 419 | 420 | 400 | 400 | 17,000 | 333.33 |
| 1997-12-19 | 439 | 439 | 429 | 429 | 10,000 | 357.50 |
| 1997-12-18 | 450 | 450 | 441 | 441 | 16,000 | 367.50 |
| 1997-12-17 | 448 | 454 | 440 | 451 | 34,000 | 375.83 |
| 1997-12-16 | 463 | 463 | 448 | 450 | 26,000 | 375 |
| 1997-12-15 | 469 | 469 | 468 | 468 | 11,000 | 390 |
| 1997-12-12 | 500 | 500 | 465 | 465 | 145,000 | 387.50 |
| 1997-12-10 | 540 | 540 | 540 | 540 | 44,000 | 450 |
| 1997-12-09 | 500 | 500 | 500 | 500 | 5,000 | 416.67 |
| 1997-12-08 | 515 | 515 | 500 | 500 | 22,000 | 416.67 |
| 1997-12-05 | 545 | 545 | 545 | 545 | 1,000 | 454.17 |
| 1997-12-04 | 565 | 575 | 565 | 565 | 36,000 | 470.83 |
| 1997-12-03 | 531 | 575 | 531 | 575 | 11,000 | 479.17 |
| 1997-12-02 | 554 | 554 | 541 | 541 | 7,000 | 450.83 |
| 1997-12-01 | 499 | 499 | 499 | 499 | 5,000 | 415.83 |
| 1997-11-27 | 460 | 460 | 450 | 450 | 18,000 | 375 |
| 1997-11-26 | 502 | 502 | 490 | 495 | 12,000 | 412.50 |
| 1997-11-25 | 501 | 502 | 501 | 501 | 32,000 | 417.50 |
| 1997-11-21 | 545 | 547 | 545 | 547 | 4,000 | 455.83 |
| 1997-11-20 | 555 | 555 | 550 | 550 | 3,000 | 458.33 |
| 1997-11-19 | 555 | 555 | 555 | 555 | 3,000 | 462.50 |
| 1997-11-18 | 556 | 556 | 556 | 556 | 2,000 | 463.33 |
| 1997-11-17 | 546 | 555 | 545 | 555 | 10,000 | 462.50 |
| 1997-11-14 | 555 | 555 | 555 | 555 | 1,000 | 462.50 |
| 1997-11-11 | 574 | 574 | 574 | 574 | 2,000 | 478.33 |
| 1997-11-10 | 558 | 578 | 551 | 578 | 4,000 | 481.67 |
| 1997-11-07 | 548 | 548 | 548 | 548 | 2,000 | 456.67 |
| 1997-11-06 | 548 | 548 | 548 | 548 | 8,000 | 456.67 |
| 1997-11-05 | 569 | 569 | 548 | 548 | 6,000 | 456.67 |
| 1997-11-04 | 545 | 559 | 540 | 559 | 7,000 | 465.83 |
| 1997-10-31 | 559 | 559 | 559 | 559 | 1,000 | 465.83 |
| 1997-10-30 | 549 | 549 | 549 | 549 | 1,000 | 457.50 |
| 1997-10-29 | 550 | 550 | 549 | 550 | 6,000 | 458.33 |
| 1997-10-28 | 530 | 530 | 522 | 522 | 22,000 | 435 |
| 1997-10-27 | 530 | 530 | 521 | 530 | 7,000 | 441.67 |
| 1997-10-24 | 550 | 550 | 550 | 550 | 10,000 | 458.33 |
| 1997-10-23 | 540 | 550 | 540 | 540 | 36,000 | 450 |
| 1997-10-22 | 540 | 540 | 539 | 539 | 4,000 | 449.17 |
| 1997-10-21 | 521 | 540 | 521 | 540 | 17,000 | 450 |
| 1997-10-20 | 550 | 550 | 540 | 540 | 6,000 | 450 |
| 1997-10-17 | 520 | 522 | 520 | 521 | 9,000 | 434.17 |
| 1997-10-16 | 520 | 522 | 520 | 522 | 11,000 | 435 |
| 1997-10-15 | 520 | 520 | 520 | 520 | 4,000 | 433.33 |
| 1997-10-14 | 520 | 520 | 520 | 520 | 1,000 | 433.33 |
| 1997-10-13 | 525 | 525 | 520 | 520 | 2,000 | 433.33 |
| 1997-10-09 | 525 | 525 | 520 | 525 | 107,000 | 437.50 |
| 1997-10-08 | 530 | 530 | 525 | 525 | 6,000 | 437.50 |
| 1997-10-07 | 530 | 530 | 530 | 530 | 2,000 | 441.67 |
| 1997-10-06 | 550 | 550 | 540 | 540 | 12,000 | 450 |
| 1997-10-03 | 549 | 550 | 549 | 550 | 10,000 | 458.33 |
| 1997-10-02 | 551 | 551 | 550 | 550 | 6,000 | 458.33 |
| 1997-10-01 | 550 | 550 | 550 | 550 | 1,000 | 458.33 |
| 1997-09-30 | 560 | 560 | 550 | 550 | 11,000 | 458.33 |
| 1997-09-29 | 560 | 560 | 560 | 560 | 3,000 | 466.67 |
| 1997-09-26 | 589 | 592 | 589 | 590 | 9,000 | 491.67 |
| 1997-09-25 | 596 | 600 | 596 | 600 | 22,000 | 500 |
| 1997-09-24 | 620 | 625 | 620 | 620 | 18,000 | 492.06 |
| 1997-09-22 | 630 | 630 | 620 | 620 | 33,000 | 492.06 |
| 1997-09-19 | 640 | 640 | 630 | 630 | 15,000 | 500 |
| 1997-09-18 | 640 | 640 | 620 | 640 | 11,000 | 507.94 |
| 1997-09-17 | 652 | 655 | 640 | 640 | 27,000 | 507.94 |
| 1997-09-16 | 656 | 656 | 655 | 655 | 42,000 | 519.84 |
| 1997-09-12 | 680 | 680 | 679 | 679 | 14,000 | 538.89 |
| 1997-09-11 | 680 | 680 | 680 | 680 | 2,000 | 539.68 |
| 1997-09-10 | 681 | 681 | 680 | 680 | 3,000 | 539.68 |
| 1997-09-09 | 690 | 690 | 680 | 680 | 12,000 | 539.68 |
| 1997-09-08 | 690 | 690 | 689 | 690 | 7,000 | 547.62 |
| 1997-09-05 | 717 | 717 | 717 | 717 | 10,000 | 569.05 |
| 1997-09-04 | 717 | 717 | 717 | 717 | 9,000 | 569.05 |
| 1997-09-03 | 719 | 720 | 689 | 720 | 5,000 | 571.43 |
| 1997-09-02 | 720 | 720 | 720 | 720 | 4,000 | 571.43 |
| 1997-09-01 | 725 | 725 | 720 | 720 | 4,000 | 571.43 |
| 1997-08-29 | 725 | 725 | 725 | 725 | 7,000 | 575.40 |
| 1997-08-28 | 720 | 725 | 720 | 725 | 13,000 | 575.40 |
| 1997-08-27 | 720 | 720 | 720 | 720 | 57,000 | 571.43 |
| 1997-08-26 | 750 | 750 | 730 | 730 | 43,000 | 579.37 |
| 1997-08-25 | 750 | 750 | 750 | 750 | 14,000 | 595.24 |
| 1997-08-22 | 749 | 749 | 739 | 739 | 4,000 | 586.51 |
| 1997-08-21 | 743 | 745 | 743 | 745 | 14,000 | 591.27 |
| 1997-08-20 | 750 | 750 | 744 | 744 | 10,000 | 590.48 |
| 1997-08-19 | 750 | 750 | 750 | 750 | 2,000 | 595.24 |
| 1997-08-18 | 715 | 740 | 715 | 740 | 24,000 | 587.30 |
| 1997-08-15 | 685 | 685 | 680 | 680 | 3,000 | 539.68 |
| 1997-08-14 | 668 | 675 | 668 | 675 | 12,000 | 535.71 |
| 1997-08-13 | 655 | 660 | 655 | 658 | 6,000 | 522.22 |
| 1997-08-12 | 660 | 661 | 655 | 655 | 16,000 | 519.84 |
| 1997-08-11 | 649 | 660 | 649 | 660 | 24,000 | 523.81 |
| 1997-08-08 | 652 | 652 | 649 | 649 | 49,000 | 515.08 |
| 1997-08-07 | 660 | 661 | 650 | 652 | 28,000 | 517.46 |
| 1997-08-06 | 660 | 664 | 660 | 661 | 18,000 | 524.60 |
| 1997-08-05 | 680 | 680 | 665 | 665 | 53,000 | 527.78 |
| 1997-08-04 | 699 | 699 | 680 | 680 | 16,000 | 539.68 |
| 1997-08-01 | 697 | 699 | 692 | 699 | 19,000 | 554.76 |
| 1997-07-31 | 700 | 700 | 690 | 690 | 28,000 | 547.62 |
| 1997-07-30 | 710 | 710 | 701 | 701 | 30,000 | 556.35 |
| 1997-07-29 | 705 | 707 | 705 | 707 | 23,000 | 561.11 |
| 1997-07-28 | 709 | 710 | 700 | 700 | 22,000 | 555.56 |
| 1997-07-25 | 710 | 712 | 707 | 710 | 31,000 | 563.49 |
| 1997-07-24 | 710 | 713 | 710 | 710 | 28,000 | 563.49 |
| 1997-07-23 | 715 | 716 | 713 | 713 | 6,000 | 565.87 |
| 1997-07-22 | 719 | 719 | 716 | 716 | 8,000 | 568.25 |
| 1997-07-18 | 710 | 725 | 710 | 720 | 10,000 | 571.43 |
| 1997-07-17 | 730 | 730 | 724 | 726 | 26,000 | 576.19 |
| 1997-07-16 | 740 | 740 | 724 | 730 | 170,000 | 579.37 |
| 1997-07-15 | 749 | 749 | 740 | 740 | 4,000 | 587.30 |
| 1997-07-14 | 753 | 753 | 753 | 753 | 11,000 | 597.62 |
| 1997-07-11 | 771 | 771 | 760 | 760 | 14,000 | 603.18 |
| 1997-07-10 | 772 | 772 | 772 | 772 | 3,000 | 612.70 |
| 1997-07-09 | 770 | 773 | 770 | 773 | 8,000 | 613.49 |
| 1997-07-08 | 770 | 778 | 770 | 770 | 6,000 | 611.11 |
| 1997-07-07 | 778 | 778 | 770 | 778 | 14,000 | 617.46 |
| 1997-07-04 | 785 | 785 | 778 | 778 | 19,000 | 617.46 |
| 1997-07-03 | 782 | 789 | 782 | 785 | 13,000 | 623.02 |
| 1997-07-02 | 781 | 781 | 780 | 781 | 6,000 | 619.84 |
| 1997-07-01 | 781 | 781 | 781 | 781 | 4,000 | 619.84 |
| 1997-06-30 | 781 | 781 | 781 | 781 | 10,000 | 619.84 |
| 1997-06-27 | 800 | 800 | 780 | 780 | 17,000 | 619.05 |
| 1997-06-26 | 824 | 824 | 800 | 800 | 17,000 | 634.92 |
| 1997-06-25 | 825 | 825 | 822 | 824 | 12,000 | 653.97 |
| 1997-06-24 | 821 | 829 | 821 | 825 | 9,000 | 654.76 |
| 1997-06-23 | 821 | 822 | 821 | 821 | 11,000 | 651.59 |
| 1997-06-20 | 851 | 851 | 831 | 831 | 3,000 | 659.52 |
| 1997-06-19 | 860 | 860 | 860 | 860 | 8,000 | 682.54 |
| 1997-06-18 | 859 | 859 | 859 | 859 | 1,000 | 681.75 |
| 1997-06-17 | 860 | 860 | 860 | 860 | 4,000 | 682.54 |
| 1997-06-16 | 860 | 860 | 860 | 860 | 1,000 | 682.54 |
| 1997-06-13 | 861 | 861 | 850 | 860 | 15,000 | 682.54 |
| 1997-06-12 | 860 | 860 | 860 | 860 | 7,000 | 682.54 |
| 1997-06-11 | 843 | 851 | 843 | 851 | 16,000 | 675.40 |
| 1997-06-10 | 843 | 843 | 843 | 843 | 28,000 | 669.05 |
| 1997-06-09 | 830 | 830 | 825 | 826 | 3,000 | 655.56 |
| 1997-06-06 | 824 | 828 | 821 | 828 | 9,000 | 657.14 |
| 1997-06-05 | 820 | 825 | 820 | 825 | 32,000 | 654.76 |
| 1997-06-04 | 818 | 820 | 818 | 820 | 4,000 | 650.79 |
| 1997-06-03 | 838 | 838 | 815 | 820 | 61,000 | 650.79 |
| 1997-06-02 | 847 | 847 | 830 | 830 | 6,000 | 658.73 |
| 1997-05-30 | 843 | 845 | 838 | 845 | 9,000 | 670.64 |
| 1997-05-29 | 843 | 843 | 830 | 838 | 32,000 | 665.08 |
| 1997-05-28 | 840 | 843 | 840 | 843 | 18,000 | 669.05 |
| 1997-05-27 | 858 | 858 | 835 | 835 | 70,000 | 662.70 |
| 1997-05-26 | 859 | 859 | 859 | 859 | 7,000 | 681.75 |
| 1997-05-23 | 874 | 874 | 850 | 850 | 7,000 | 674.60 |
| 1997-05-22 | 875 | 875 | 865 | 865 | 32,000 | 686.51 |
| 1997-05-21 | 875 | 875 | 875 | 875 | 13,000 | 694.44 |
| 1997-05-20 | 876 | 876 | 875 | 875 | 10,000 | 694.44 |
| 1997-05-19 | 871 | 876 | 871 | 876 | 10,000 | 695.24 |
| 1997-05-16 | 865 | 871 | 865 | 871 | 8,000 | 691.27 |
| 1997-05-15 | 871 | 871 | 871 | 871 | 2,000 | 691.27 |
| 1997-05-14 | 874 | 875 | 874 | 875 | 2,000 | 694.44 |
| 1997-05-13 | 880 | 880 | 880 | 880 | 5,000 | 698.41 |
| 1997-05-12 | 882 | 882 | 879 | 879 | 5,000 | 697.62 |
| 1997-05-08 | 900 | 909 | 900 | 909 | 15,000 | 721.43 |
| 1997-05-07 | 900 | 901 | 900 | 900 | 5,000 | 714.29 |
| 1997-05-06 | 900 | 910 | 900 | 900 | 21,000 | 714.29 |
| 1997-05-02 | 892 | 894 | 890 | 890 | 13,000 | 706.35 |
| 1997-05-01 | 871 | 872 | 871 | 872 | 9,000 | 692.06 |
| 1997-04-30 | 850 | 871 | 850 | 871 | 5,000 | 691.27 |
| 1997-04-28 | 850 | 850 | 850 | 850 | 1,000 | 674.60 |
| 1997-04-25 | 850 | 850 | 850 | 850 | 5,000 | 674.60 |
| 1997-04-24 | 837 | 840 | 837 | 840 | 16,000 | 666.67 |
| 1997-04-23 | 836 | 836 | 831 | 836 | 55,000 | 663.49 |
| 1997-04-22 | 821 | 836 | 816 | 836 | 12,000 | 663.49 |
| 1997-04-21 | 793 | 795 | 793 | 793 | 17,000 | 629.37 |
| 1997-04-18 | 775 | 775 | 770 | 770 | 15,000 | 611.11 |
| 1997-04-17 | 775 | 775 | 775 | 775 | 1,000 | 615.08 |
| 1997-04-16 | 744 | 769 | 744 | 769 | 10,000 | 610.32 |
| 1997-04-15 | 740 | 744 | 740 | 744 | 8,000 | 590.48 |
| 1997-04-11 | 740 | 740 | 740 | 740 | 15,000 | 587.30 |
| 1997-04-10 | 745 | 745 | 745 | 745 | 3,000 | 591.27 |
| 1997-04-09 | 753 | 753 | 745 | 745 | 16,000 | 591.27 |
| 1997-04-08 | 755 | 763 | 753 | 753 | 27,000 | 597.62 |
| 1997-04-07 | 765 | 765 | 763 | 763 | 25,000 | 605.56 |
| 1997-04-04 | 755 | 770 | 755 | 765 | 14,000 | 607.14 |
| 1997-04-03 | 749 | 752 | 749 | 752 | 15,000 | 596.83 |
| 1997-04-02 | 748 | 750 | 748 | 750 | 7,000 | 595.24 |
| 1997-04-01 | 738 | 741 | 737 | 741 | 3,000 | 588.10 |
| 1997-03-31 | 727 | 737 | 725 | 737 | 26,000 | 584.92 |
| 1997-03-28 | 729 | 730 | 727 | 727 | 19,000 | 576.98 |
| 1997-03-27 | 740 | 740 | 730 | 730 | 36,000 | 579.37 |
| 1997-03-26 | 740 | 741 | 740 | 741 | 7,000 | 588.10 |
| 1997-03-25 | 745 | 745 | 741 | 741 | 35,000 | 588.10 |
| 1997-03-24 | 749 | 749 | 740 | 745 | 60,000 | 591.27 |
| 1997-03-21 | 750 | 750 | 742 | 749 | 16,000 | 594.44 |
| 1997-03-19 | 750 | 750 | 750 | 750 | 4,000 | 595.24 |
| 1997-03-18 | 745 | 750 | 745 | 750 | 21,000 | 595.24 |
| 1997-03-17 | 739 | 745 | 739 | 744 | 62,000 | 590.48 |
| 1997-03-14 | 740 | 740 | 722 | 739 | 45,000 | 586.51 |
| 1997-03-13 | 804 | 804 | 770 | 770 | 182,000 | 611.11 |
| 1997-03-12 | 810 | 810 | 800 | 800 | 12,000 | 634.92 |
| 1997-03-11 | 806 | 810 | 806 | 810 | 7,000 | 642.86 |
| 1997-03-07 | 820 | 820 | 804 | 805 | 11,000 | 638.89 |
| 1997-03-06 | 830 | 830 | 825 | 825 | 6,000 | 654.76 |
| 1997-03-05 | 854 | 854 | 840 | 840 | 5,000 | 666.67 |
| 1997-03-04 | 853 | 853 | 853 | 853 | 3,000 | 676.98 |
| 1997-03-03 | 850 | 850 | 841 | 841 | 9,000 | 667.46 |
| 1997-02-28 | 855 | 855 | 845 | 850 | 52,000 | 674.60 |
| 1997-02-27 | 860 | 862 | 860 | 862 | 3,000 | 684.13 |
| 1997-02-26 | 862 | 862 | 862 | 862 | 5,000 | 684.13 |
| 1997-02-25 | 849 | 862 | 840 | 862 | 109,000 | 684.13 |
| 1997-02-24 | 860 | 861 | 850 | 850 | 39,000 | 674.60 |
| 1997-02-21 | 870 | 870 | 850 | 850 | 13,000 | 674.60 |
| 1997-02-20 | 879 | 880 | 870 | 870 | 13,000 | 690.48 |
| 1997-02-19 | 881 | 881 | 881 | 881 | 1,000 | 699.21 |
| 1997-02-18 | 880 | 880 | 875 | 880 | 44,000 | 698.41 |
| 1997-02-17 | 880 | 882 | 880 | 882 | 20,000 | 700 |
| 1997-02-14 | 866 | 870 | 865 | 870 | 25,000 | 690.48 |
| 1997-02-13 | 873 | 873 | 865 | 865 | 34,000 | 686.51 |
| 1997-02-12 | 870 | 870 | 860 | 870 | 34,000 | 690.48 |
| 1997-02-10 | 875 | 875 | 875 | 875 | 9,000 | 694.44 |
| 1997-02-07 | 884 | 884 | 880 | 880 | 23,000 | 698.41 |
| 1997-02-06 | 885 | 886 | 885 | 885 | 13,000 | 702.38 |
| 1997-02-05 | 894 | 894 | 889 | 889 | 6,000 | 705.56 |
| 1997-02-04 | 895 | 895 | 895 | 895 | 2,000 | 710.32 |
| 1997-02-03 | 895 | 895 | 889 | 889 | 5,000 | 705.56 |
| 1997-01-31 | 900 | 900 | 900 | 900 | 1,000 | 714.29 |
| 1997-01-30 | 890 | 890 | 890 | 890 | 6,000 | 706.35 |
| 1997-01-29 | 900 | 900 | 900 | 900 | 11,000 | 714.29 |
| 1997-01-28 | 910 | 911 | 910 | 910 | 8,000 | 722.22 |
| 1997-01-27 | 910 | 911 | 910 | 911 | 16,000 | 723.02 |
| 1997-01-24 | 918 | 918 | 910 | 910 | 17,000 | 722.22 |
| 1997-01-23 | 912 | 913 | 900 | 910 | 28,000 | 722.22 |
| 1997-01-22 | 910 | 910 | 910 | 910 | 4,000 | 722.22 |
| 1997-01-21 | 943 | 943 | 940 | 940 | 3,000 | 746.03 |
| 1997-01-20 | 955 | 955 | 945 | 945 | 12,000 | 750 |
| 1997-01-17 | 950 | 950 | 950 | 950 | 2,000 | 753.97 |
| 1997-01-16 | 965 | 965 | 955 | 955 | 15,000 | 757.94 |
| 1997-01-14 | 960 | 960 | 955 | 955 | 50,000 | 757.94 |
| 1997-01-13 | 970 | 970 | 970 | 970 | 2,000 | 769.84 |
| 1997-01-10 | 990 | 990 | 970 | 980 | 35,000 | 777.78 |
| 1997-01-09 | 995 | 995 | 990 | 990 | 18,000 | 785.71 |
| 1997-01-08 | 990 | 1,000 | 990 | 1,000 | 12,000 | 793.65 |
| 1997-01-07 | 1,010 | 1,010 | 990 | 990 | 4,000 | 785.71 |
| 1997-01-06 | 987 | 987 | 987 | 987 | 1,000 | 783.33 |
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