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 | 1,095 |
| 1997-12-26 | 430 | 430 | 430 | 430 | 2,000 | 1,075 |
| 1997-12-25 | 441 | 450 | 441 | 450 | 15,000 | 1,125 |
| 1997-12-24 | 405 | 405 | 400 | 405 | 23,000 | 1,012.50 |
| 1997-12-22 | 419 | 420 | 400 | 400 | 17,000 | 1,000 |
| 1997-12-19 | 439 | 439 | 429 | 429 | 10,000 | 1,072.50 |
| 1997-12-18 | 450 | 450 | 441 | 441 | 16,000 | 1,102.50 |
| 1997-12-17 | 448 | 454 | 440 | 451 | 34,000 | 1,127.50 |
| 1997-12-16 | 463 | 463 | 448 | 450 | 26,000 | 1,125 |
| 1997-12-15 | 469 | 469 | 468 | 468 | 11,000 | 1,170 |
| 1997-12-12 | 500 | 500 | 465 | 465 | 145,000 | 1,162.50 |
| 1997-12-10 | 540 | 540 | 540 | 540 | 44,000 | 1,350 |
| 1997-12-09 | 500 | 500 | 500 | 500 | 5,000 | 1,250 |
| 1997-12-08 | 515 | 515 | 500 | 500 | 22,000 | 1,250 |
| 1997-12-05 | 545 | 545 | 545 | 545 | 1,000 | 1,362.50 |
| 1997-12-04 | 565 | 575 | 565 | 565 | 36,000 | 1,412.50 |
| 1997-12-03 | 531 | 575 | 531 | 575 | 11,000 | 1,437.50 |
| 1997-12-02 | 554 | 554 | 541 | 541 | 7,000 | 1,352.50 |
| 1997-12-01 | 499 | 499 | 499 | 499 | 5,000 | 1,247.50 |
| 1997-11-27 | 460 | 460 | 450 | 450 | 18,000 | 1,125 |
| 1997-11-26 | 502 | 502 | 490 | 495 | 12,000 | 1,237.50 |
| 1997-11-25 | 501 | 502 | 501 | 501 | 32,000 | 1,252.50 |
| 1997-11-21 | 545 | 547 | 545 | 547 | 4,000 | 1,367.50 |
| 1997-11-20 | 555 | 555 | 550 | 550 | 3,000 | 1,375 |
| 1997-11-19 | 555 | 555 | 555 | 555 | 3,000 | 1,387.50 |
| 1997-11-18 | 556 | 556 | 556 | 556 | 2,000 | 1,390 |
| 1997-11-17 | 546 | 555 | 545 | 555 | 10,000 | 1,387.50 |
| 1997-11-14 | 555 | 555 | 555 | 555 | 1,000 | 1,387.50 |
| 1997-11-11 | 574 | 574 | 574 | 574 | 2,000 | 1,435 |
| 1997-11-10 | 558 | 578 | 551 | 578 | 4,000 | 1,445 |
| 1997-11-07 | 548 | 548 | 548 | 548 | 2,000 | 1,370 |
| 1997-11-06 | 548 | 548 | 548 | 548 | 8,000 | 1,370 |
| 1997-11-05 | 569 | 569 | 548 | 548 | 6,000 | 1,370 |
| 1997-11-04 | 545 | 559 | 540 | 559 | 7,000 | 1,397.50 |
| 1997-10-31 | 559 | 559 | 559 | 559 | 1,000 | 1,397.50 |
| 1997-10-30 | 549 | 549 | 549 | 549 | 1,000 | 1,372.50 |
| 1997-10-29 | 550 | 550 | 549 | 550 | 6,000 | 1,375 |
| 1997-10-28 | 530 | 530 | 522 | 522 | 22,000 | 1,305 |
| 1997-10-27 | 530 | 530 | 521 | 530 | 7,000 | 1,325 |
| 1997-10-24 | 550 | 550 | 550 | 550 | 10,000 | 1,375 |
| 1997-10-23 | 540 | 550 | 540 | 540 | 36,000 | 1,350 |
| 1997-10-22 | 540 | 540 | 539 | 539 | 4,000 | 1,347.50 |
| 1997-10-21 | 521 | 540 | 521 | 540 | 17,000 | 1,350 |
| 1997-10-20 | 550 | 550 | 540 | 540 | 6,000 | 1,350 |
| 1997-10-17 | 520 | 522 | 520 | 521 | 9,000 | 1,302.50 |
| 1997-10-16 | 520 | 522 | 520 | 522 | 11,000 | 1,305 |
| 1997-10-15 | 520 | 520 | 520 | 520 | 4,000 | 1,300 |
| 1997-10-14 | 520 | 520 | 520 | 520 | 1,000 | 1,300 |
| 1997-10-13 | 525 | 525 | 520 | 520 | 2,000 | 1,300 |
| 1997-10-09 | 525 | 525 | 520 | 525 | 107,000 | 1,312.50 |
| 1997-10-08 | 530 | 530 | 525 | 525 | 6,000 | 1,312.50 |
| 1997-10-07 | 530 | 530 | 530 | 530 | 2,000 | 1,325 |
| 1997-10-06 | 550 | 550 | 540 | 540 | 12,000 | 1,350 |
| 1997-10-03 | 549 | 550 | 549 | 550 | 10,000 | 1,375 |
| 1997-10-02 | 551 | 551 | 550 | 550 | 6,000 | 1,375 |
| 1997-10-01 | 550 | 550 | 550 | 550 | 1,000 | 1,375 |
| 1997-09-30 | 560 | 560 | 550 | 550 | 11,000 | 1,375 |
| 1997-09-29 | 560 | 560 | 560 | 560 | 3,000 | 1,400 |
| 1997-09-26 | 589 | 592 | 589 | 590 | 9,000 | 1,475 |
| 1997-09-25 | 596 | 600 | 596 | 600 | 22,000 | 1,500 |
| 1997-09-24 | 620 | 625 | 620 | 620 | 18,000 | 1,476.19 |
| 1997-09-22 | 630 | 630 | 620 | 620 | 33,000 | 1,476.19 |
| 1997-09-19 | 640 | 640 | 630 | 630 | 15,000 | 1,500 |
| 1997-09-18 | 640 | 640 | 620 | 640 | 11,000 | 1,523.81 |
| 1997-09-17 | 652 | 655 | 640 | 640 | 27,000 | 1,523.81 |
| 1997-09-16 | 656 | 656 | 655 | 655 | 42,000 | 1,559.52 |
| 1997-09-12 | 680 | 680 | 679 | 679 | 14,000 | 1,616.67 |
| 1997-09-11 | 680 | 680 | 680 | 680 | 2,000 | 1,619.05 |
| 1997-09-10 | 681 | 681 | 680 | 680 | 3,000 | 1,619.05 |
| 1997-09-09 | 690 | 690 | 680 | 680 | 12,000 | 1,619.05 |
| 1997-09-08 | 690 | 690 | 689 | 690 | 7,000 | 1,642.86 |
| 1997-09-05 | 717 | 717 | 717 | 717 | 10,000 | 1,707.14 |
| 1997-09-04 | 717 | 717 | 717 | 717 | 9,000 | 1,707.14 |
| 1997-09-03 | 719 | 720 | 689 | 720 | 5,000 | 1,714.29 |
| 1997-09-02 | 720 | 720 | 720 | 720 | 4,000 | 1,714.29 |
| 1997-09-01 | 725 | 725 | 720 | 720 | 4,000 | 1,714.29 |
| 1997-08-29 | 725 | 725 | 725 | 725 | 7,000 | 1,726.19 |
| 1997-08-28 | 720 | 725 | 720 | 725 | 13,000 | 1,726.19 |
| 1997-08-27 | 720 | 720 | 720 | 720 | 57,000 | 1,714.29 |
| 1997-08-26 | 750 | 750 | 730 | 730 | 43,000 | 1,738.10 |
| 1997-08-25 | 750 | 750 | 750 | 750 | 14,000 | 1,785.71 |
| 1997-08-22 | 749 | 749 | 739 | 739 | 4,000 | 1,759.52 |
| 1997-08-21 | 743 | 745 | 743 | 745 | 14,000 | 1,773.81 |
| 1997-08-20 | 750 | 750 | 744 | 744 | 10,000 | 1,771.43 |
| 1997-08-19 | 750 | 750 | 750 | 750 | 2,000 | 1,785.71 |
| 1997-08-18 | 715 | 740 | 715 | 740 | 24,000 | 1,761.90 |
| 1997-08-15 | 685 | 685 | 680 | 680 | 3,000 | 1,619.05 |
| 1997-08-14 | 668 | 675 | 668 | 675 | 12,000 | 1,607.14 |
| 1997-08-13 | 655 | 660 | 655 | 658 | 6,000 | 1,566.67 |
| 1997-08-12 | 660 | 661 | 655 | 655 | 16,000 | 1,559.52 |
| 1997-08-11 | 649 | 660 | 649 | 660 | 24,000 | 1,571.43 |
| 1997-08-08 | 652 | 652 | 649 | 649 | 49,000 | 1,545.24 |
| 1997-08-07 | 660 | 661 | 650 | 652 | 28,000 | 1,552.38 |
| 1997-08-06 | 660 | 664 | 660 | 661 | 18,000 | 1,573.81 |
| 1997-08-05 | 680 | 680 | 665 | 665 | 53,000 | 1,583.33 |
| 1997-08-04 | 699 | 699 | 680 | 680 | 16,000 | 1,619.05 |
| 1997-08-01 | 697 | 699 | 692 | 699 | 19,000 | 1,664.29 |
| 1997-07-31 | 700 | 700 | 690 | 690 | 28,000 | 1,642.86 |
| 1997-07-30 | 710 | 710 | 701 | 701 | 30,000 | 1,669.05 |
| 1997-07-29 | 705 | 707 | 705 | 707 | 23,000 | 1,683.33 |
| 1997-07-28 | 709 | 710 | 700 | 700 | 22,000 | 1,666.67 |
| 1997-07-25 | 710 | 712 | 707 | 710 | 31,000 | 1,690.48 |
| 1997-07-24 | 710 | 713 | 710 | 710 | 28,000 | 1,690.48 |
| 1997-07-23 | 715 | 716 | 713 | 713 | 6,000 | 1,697.62 |
| 1997-07-22 | 719 | 719 | 716 | 716 | 8,000 | 1,704.76 |
| 1997-07-18 | 710 | 725 | 710 | 720 | 10,000 | 1,714.29 |
| 1997-07-17 | 730 | 730 | 724 | 726 | 26,000 | 1,728.57 |
| 1997-07-16 | 740 | 740 | 724 | 730 | 170,000 | 1,738.10 |
| 1997-07-15 | 749 | 749 | 740 | 740 | 4,000 | 1,761.90 |
| 1997-07-14 | 753 | 753 | 753 | 753 | 11,000 | 1,792.86 |
| 1997-07-11 | 771 | 771 | 760 | 760 | 14,000 | 1,809.52 |
| 1997-07-10 | 772 | 772 | 772 | 772 | 3,000 | 1,838.10 |
| 1997-07-09 | 770 | 773 | 770 | 773 | 8,000 | 1,840.48 |
| 1997-07-08 | 770 | 778 | 770 | 770 | 6,000 | 1,833.33 |
| 1997-07-07 | 778 | 778 | 770 | 778 | 14,000 | 1,852.38 |
| 1997-07-04 | 785 | 785 | 778 | 778 | 19,000 | 1,852.38 |
| 1997-07-03 | 782 | 789 | 782 | 785 | 13,000 | 1,869.05 |
| 1997-07-02 | 781 | 781 | 780 | 781 | 6,000 | 1,859.52 |
| 1997-07-01 | 781 | 781 | 781 | 781 | 4,000 | 1,859.52 |
| 1997-06-30 | 781 | 781 | 781 | 781 | 10,000 | 1,859.52 |
| 1997-06-27 | 800 | 800 | 780 | 780 | 17,000 | 1,857.14 |
| 1997-06-26 | 824 | 824 | 800 | 800 | 17,000 | 1,904.76 |
| 1997-06-25 | 825 | 825 | 822 | 824 | 12,000 | 1,961.90 |
| 1997-06-24 | 821 | 829 | 821 | 825 | 9,000 | 1,964.29 |
| 1997-06-23 | 821 | 822 | 821 | 821 | 11,000 | 1,954.76 |
| 1997-06-20 | 851 | 851 | 831 | 831 | 3,000 | 1,978.57 |
| 1997-06-19 | 860 | 860 | 860 | 860 | 8,000 | 2,047.62 |
| 1997-06-18 | 859 | 859 | 859 | 859 | 1,000 | 2,045.24 |
| 1997-06-17 | 860 | 860 | 860 | 860 | 4,000 | 2,047.62 |
| 1997-06-16 | 860 | 860 | 860 | 860 | 1,000 | 2,047.62 |
| 1997-06-13 | 861 | 861 | 850 | 860 | 15,000 | 2,047.62 |
| 1997-06-12 | 860 | 860 | 860 | 860 | 7,000 | 2,047.62 |
| 1997-06-11 | 843 | 851 | 843 | 851 | 16,000 | 2,026.19 |
| 1997-06-10 | 843 | 843 | 843 | 843 | 28,000 | 2,007.14 |
| 1997-06-09 | 830 | 830 | 825 | 826 | 3,000 | 1,966.67 |
| 1997-06-06 | 824 | 828 | 821 | 828 | 9,000 | 1,971.43 |
| 1997-06-05 | 820 | 825 | 820 | 825 | 32,000 | 1,964.29 |
| 1997-06-04 | 818 | 820 | 818 | 820 | 4,000 | 1,952.38 |
| 1997-06-03 | 838 | 838 | 815 | 820 | 61,000 | 1,952.38 |
| 1997-06-02 | 847 | 847 | 830 | 830 | 6,000 | 1,976.19 |
| 1997-05-30 | 843 | 845 | 838 | 845 | 9,000 | 2,011.90 |
| 1997-05-29 | 843 | 843 | 830 | 838 | 32,000 | 1,995.24 |
| 1997-05-28 | 840 | 843 | 840 | 843 | 18,000 | 2,007.14 |
| 1997-05-27 | 858 | 858 | 835 | 835 | 70,000 | 1,988.10 |
| 1997-05-26 | 859 | 859 | 859 | 859 | 7,000 | 2,045.24 |
| 1997-05-23 | 874 | 874 | 850 | 850 | 7,000 | 2,023.81 |
| 1997-05-22 | 875 | 875 | 865 | 865 | 32,000 | 2,059.52 |
| 1997-05-21 | 875 | 875 | 875 | 875 | 13,000 | 2,083.33 |
| 1997-05-20 | 876 | 876 | 875 | 875 | 10,000 | 2,083.33 |
| 1997-05-19 | 871 | 876 | 871 | 876 | 10,000 | 2,085.71 |
| 1997-05-16 | 865 | 871 | 865 | 871 | 8,000 | 2,073.81 |
| 1997-05-15 | 871 | 871 | 871 | 871 | 2,000 | 2,073.81 |
| 1997-05-14 | 874 | 875 | 874 | 875 | 2,000 | 2,083.33 |
| 1997-05-13 | 880 | 880 | 880 | 880 | 5,000 | 2,095.24 |
| 1997-05-12 | 882 | 882 | 879 | 879 | 5,000 | 2,092.86 |
| 1997-05-08 | 900 | 909 | 900 | 909 | 15,000 | 2,164.29 |
| 1997-05-07 | 900 | 901 | 900 | 900 | 5,000 | 2,142.86 |
| 1997-05-06 | 900 | 910 | 900 | 900 | 21,000 | 2,142.86 |
| 1997-05-02 | 892 | 894 | 890 | 890 | 13,000 | 2,119.05 |
| 1997-05-01 | 871 | 872 | 871 | 872 | 9,000 | 2,076.19 |
| 1997-04-30 | 850 | 871 | 850 | 871 | 5,000 | 2,073.81 |
| 1997-04-28 | 850 | 850 | 850 | 850 | 1,000 | 2,023.81 |
| 1997-04-25 | 850 | 850 | 850 | 850 | 5,000 | 2,023.81 |
| 1997-04-24 | 837 | 840 | 837 | 840 | 16,000 | 2,000 |
| 1997-04-23 | 836 | 836 | 831 | 836 | 55,000 | 1,990.48 |
| 1997-04-22 | 821 | 836 | 816 | 836 | 12,000 | 1,990.48 |
| 1997-04-21 | 793 | 795 | 793 | 793 | 17,000 | 1,888.10 |
| 1997-04-18 | 775 | 775 | 770 | 770 | 15,000 | 1,833.33 |
| 1997-04-17 | 775 | 775 | 775 | 775 | 1,000 | 1,845.24 |
| 1997-04-16 | 744 | 769 | 744 | 769 | 10,000 | 1,830.95 |
| 1997-04-15 | 740 | 744 | 740 | 744 | 8,000 | 1,771.43 |
| 1997-04-11 | 740 | 740 | 740 | 740 | 15,000 | 1,761.90 |
| 1997-04-10 | 745 | 745 | 745 | 745 | 3,000 | 1,773.81 |
| 1997-04-09 | 753 | 753 | 745 | 745 | 16,000 | 1,773.81 |
| 1997-04-08 | 755 | 763 | 753 | 753 | 27,000 | 1,792.86 |
| 1997-04-07 | 765 | 765 | 763 | 763 | 25,000 | 1,816.67 |
| 1997-04-04 | 755 | 770 | 755 | 765 | 14,000 | 1,821.43 |
| 1997-04-03 | 749 | 752 | 749 | 752 | 15,000 | 1,790.48 |
| 1997-04-02 | 748 | 750 | 748 | 750 | 7,000 | 1,785.71 |
| 1997-04-01 | 738 | 741 | 737 | 741 | 3,000 | 1,764.29 |
| 1997-03-31 | 727 | 737 | 725 | 737 | 26,000 | 1,754.76 |
| 1997-03-28 | 729 | 730 | 727 | 727 | 19,000 | 1,730.95 |
| 1997-03-27 | 740 | 740 | 730 | 730 | 36,000 | 1,738.10 |
| 1997-03-26 | 740 | 741 | 740 | 741 | 7,000 | 1,764.29 |
| 1997-03-25 | 745 | 745 | 741 | 741 | 35,000 | 1,764.29 |
| 1997-03-24 | 749 | 749 | 740 | 745 | 60,000 | 1,773.81 |
| 1997-03-21 | 750 | 750 | 742 | 749 | 16,000 | 1,783.33 |
| 1997-03-19 | 750 | 750 | 750 | 750 | 4,000 | 1,785.71 |
| 1997-03-18 | 745 | 750 | 745 | 750 | 21,000 | 1,785.71 |
| 1997-03-17 | 739 | 745 | 739 | 744 | 62,000 | 1,771.43 |
| 1997-03-14 | 740 | 740 | 722 | 739 | 45,000 | 1,759.52 |
| 1997-03-13 | 804 | 804 | 770 | 770 | 182,000 | 1,833.33 |
| 1997-03-12 | 810 | 810 | 800 | 800 | 12,000 | 1,904.76 |
| 1997-03-11 | 806 | 810 | 806 | 810 | 7,000 | 1,928.57 |
| 1997-03-07 | 820 | 820 | 804 | 805 | 11,000 | 1,916.67 |
| 1997-03-06 | 830 | 830 | 825 | 825 | 6,000 | 1,964.29 |
| 1997-03-05 | 854 | 854 | 840 | 840 | 5,000 | 2,000 |
| 1997-03-04 | 853 | 853 | 853 | 853 | 3,000 | 2,030.95 |
| 1997-03-03 | 850 | 850 | 841 | 841 | 9,000 | 2,002.38 |
| 1997-02-28 | 855 | 855 | 845 | 850 | 52,000 | 2,023.81 |
| 1997-02-27 | 860 | 862 | 860 | 862 | 3,000 | 2,052.38 |
| 1997-02-26 | 862 | 862 | 862 | 862 | 5,000 | 2,052.38 |
| 1997-02-25 | 849 | 862 | 840 | 862 | 109,000 | 2,052.38 |
| 1997-02-24 | 860 | 861 | 850 | 850 | 39,000 | 2,023.81 |
| 1997-02-21 | 870 | 870 | 850 | 850 | 13,000 | 2,023.81 |
| 1997-02-20 | 879 | 880 | 870 | 870 | 13,000 | 2,071.43 |
| 1997-02-19 | 881 | 881 | 881 | 881 | 1,000 | 2,097.62 |
| 1997-02-18 | 880 | 880 | 875 | 880 | 44,000 | 2,095.24 |
| 1997-02-17 | 880 | 882 | 880 | 882 | 20,000 | 2,100 |
| 1997-02-14 | 866 | 870 | 865 | 870 | 25,000 | 2,071.43 |
| 1997-02-13 | 873 | 873 | 865 | 865 | 34,000 | 2,059.52 |
| 1997-02-12 | 870 | 870 | 860 | 870 | 34,000 | 2,071.43 |
| 1997-02-10 | 875 | 875 | 875 | 875 | 9,000 | 2,083.33 |
| 1997-02-07 | 884 | 884 | 880 | 880 | 23,000 | 2,095.24 |
| 1997-02-06 | 885 | 886 | 885 | 885 | 13,000 | 2,107.14 |
| 1997-02-05 | 894 | 894 | 889 | 889 | 6,000 | 2,116.67 |
| 1997-02-04 | 895 | 895 | 895 | 895 | 2,000 | 2,130.95 |
| 1997-02-03 | 895 | 895 | 889 | 889 | 5,000 | 2,116.67 |
| 1997-01-31 | 900 | 900 | 900 | 900 | 1,000 | 2,142.86 |
| 1997-01-30 | 890 | 890 | 890 | 890 | 6,000 | 2,119.05 |
| 1997-01-29 | 900 | 900 | 900 | 900 | 11,000 | 2,142.86 |
| 1997-01-28 | 910 | 911 | 910 | 910 | 8,000 | 2,166.67 |
| 1997-01-27 | 910 | 911 | 910 | 911 | 16,000 | 2,169.05 |
| 1997-01-24 | 918 | 918 | 910 | 910 | 17,000 | 2,166.67 |
| 1997-01-23 | 912 | 913 | 900 | 910 | 28,000 | 2,166.67 |
| 1997-01-22 | 910 | 910 | 910 | 910 | 4,000 | 2,166.67 |
| 1997-01-21 | 943 | 943 | 940 | 940 | 3,000 | 2,238.10 |
| 1997-01-20 | 955 | 955 | 945 | 945 | 12,000 | 2,250 |
| 1997-01-17 | 950 | 950 | 950 | 950 | 2,000 | 2,261.90 |
| 1997-01-16 | 965 | 965 | 955 | 955 | 15,000 | 2,273.81 |
| 1997-01-14 | 960 | 960 | 955 | 955 | 50,000 | 2,273.81 |
| 1997-01-13 | 970 | 970 | 970 | 970 | 2,000 | 2,309.52 |
| 1997-01-10 | 990 | 990 | 970 | 980 | 35,000 | 2,333.33 |
| 1997-01-09 | 995 | 995 | 990 | 990 | 18,000 | 2,357.14 |
| 1997-01-08 | 990 | 1,000 | 990 | 1,000 | 12,000 | 2,380.95 |
| 1997-01-07 | 1,010 | 1,010 | 990 | 990 | 4,000 | 2,357.14 |
| 1997-01-06 | 987 | 987 | 987 | 987 | 1,000 | 2,350 |
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
