1939 (株)四電工 の時系列データ [1998年度]

日付始値高値安値終値出来高調整後終値
1998-12-304724724724721,0001,180
1998-12-294794794734733,0001,182.50
1998-12-284754804754789,0001,195
1998-12-2549049549049512,0001,237.50
1998-12-244704724704727,0001,180
1998-12-224894894894891,0001,222.50
1998-12-2149049049049010,0001,225
1998-12-184834834824836,0001,207.50
1998-12-1748048048048012,0001,200
1998-12-164804804804805,0001,200
1998-12-1547247747047720,0001,192.50
1998-12-1447447447047023,0001,175
1998-12-1147648147547631,0001,190
1998-12-1051051051051037,0001,275
1998-12-084904904904902,0001,225
1998-12-074904904904901,0001,225
1998-12-045055054904905,0001,225
1998-12-035105105065064,0001,265
1998-12-025105105105108,0001,275
1998-11-305035035025036,0001,257.50
1998-11-275005105005015,0001,252.50
1998-11-264904904904901,0001,225
1998-11-2552452449049012,0001,225
1998-11-2447652047051968,0001,297.50
1998-11-204755004755003,0001,250
1998-11-1947548047548011,0001,200
1998-11-184764804764804,0001,200
1998-11-1747747747347512,0001,187.50
1998-11-1646847346746852,0001,170
1998-11-1347247647047051,0001,175
1998-11-124794804774775,0001,192.50
1998-11-104964964894892,0001,222.50
1998-11-094804804714714,0001,177.50
1998-11-064854854854855,0001,212.50
1998-11-0548948948748713,0001,217.50
1998-11-044965004904904,0001,225
1998-11-024714714704715,0001,177.50
1998-10-305005004714714,0001,177.50
1998-10-294754754704704,0001,175
1998-10-2846947146947029,0001,175
1998-10-2748448446646629,0001,165
1998-10-2650050049049032,0001,225
1998-10-2352552550050024,0001,250
1998-10-225055255055159,0001,287.50
1998-10-2151553051552018,0001,300
1998-10-205195195155152,0001,287.50
1998-10-1950552050552050,0001,300
1998-10-165055155055157,0001,287.50
1998-10-1551051050550535,0001,262.50
1998-10-145105105005105,0001,275
1998-10-135005005005002,0001,250
1998-10-125135205135207,0001,300
1998-10-094934934934932,0001,232.50
1998-10-085435435135132,0001,282.50
1998-10-074934934934932,0001,232.50
1998-10-064834834834831,0001,207.50
1998-10-054914914914911,0001,227.50
1998-10-025045044785016,0001,252.50
1998-10-015065065005044,0001,260
1998-09-305065065065062,0001,265
1998-09-295055055055051,0001,262.50
1998-09-285265505265504,0001,375
1998-09-2553054053054023,0001,350
1998-09-2450253050253015,0001,325
1998-09-2247550347550317,0001,257.50
1998-09-214974974804808,0001,200
1998-09-185015015005006,0001,250
1998-09-1752352346346329,0001,157.50
1998-09-1652353052352321,0001,307.50
1998-09-145305305255254,0001,312.50
1998-09-1147748247047025,0001,175
1998-09-1048048248048213,0001,205
1998-09-094654654654659,0001,162.50
1998-09-0848049046046547,0001,162.50
1998-09-0749549546046042,0001,150
1998-09-0450050049049545,0001,237.50
1998-09-035595595595595,0001,397.50
1998-09-025005005005005,0001,250
1998-09-0150050049850035,0001,250
1998-08-3151051050050040,0001,250
1998-08-2851051050050026,0001,250
1998-08-275205205155154,0001,287.50
1998-08-2653053052052024,0001,300
1998-08-2553553553053021,0001,325
1998-08-2453653653153115,0001,327.50
1998-08-215305305305302,0001,325
1998-08-205425425425422,0001,355
1998-08-1955055054054017,0001,350
1998-08-185505505505507,0001,375
1998-08-175505505505508,0001,375
1998-08-145615615515515,0001,377.50
1998-08-1357157155155122,0001,377.50
1998-08-1255256055156079,0001,400
1998-08-1156056055856045,0001,400
1998-08-105855855655658,0001,412.50
1998-08-0759059059059015,0001,475
1998-08-065825855825856,0001,462.50
1998-08-0558158258158210,0001,455
1998-08-0459059058458415,0001,460
1998-08-035915915885904,0001,475
1998-07-3157160157160127,0001,502.50
1998-07-3057458457457410,0001,435
1998-07-295905905905905,0001,475
1998-07-2856959056959019,0001,475
1998-07-275655695655696,0001,422.50
1998-07-2458058057057014,0001,425
1998-07-235905905705709,0001,425
1998-07-225905905905904,0001,475
1998-07-2157157557157523,0001,437.50
1998-07-1757557557057047,0001,425
1998-07-1657058056558079,0001,450
1998-07-1555057055057028,0001,425
1998-07-1455056054956035,0001,400
1998-07-1352154052154012,0001,350
1998-07-1054154254154122,0001,352.50
1998-07-0953854053853815,0001,345
1998-07-0852353552353524,0001,337.50
1998-07-0752353052353027,0001,325
1998-07-0652052050552011,0001,300
1998-07-035165165005007,0001,250
1998-07-0249952049952015,0001,300
1998-07-014994994984984,0001,245
1998-06-304904984904987,0001,245
1998-06-294834904834906,0001,225
1998-06-264704784704785,0001,195
1998-06-2547047847047814,0001,195
1998-06-2445346045345519,0001,137.50
1998-06-234584584584584,0001,145
1998-06-224834854664667,0001,165
1998-06-194985004904906,0001,225
1998-06-1849050048550029,0001,250
1998-06-1746046045345312,0001,132.50
1998-06-164534584534584,0001,145
1998-06-154864864834834,0001,207.50
1998-06-1248648648548525,0001,212.50
1998-06-114914914914916,0001,227.50
1998-06-1047049047049040,0001,225
1998-06-094604604604601,0001,150
1998-06-084654664654655,0001,162.50
1998-06-044604654604654,0001,162.50
1998-06-034654654654651,0001,162.50
1998-06-024654654654651,0001,162.50
1998-06-014714714604606,0001,150
1998-05-294714724714718,0001,177.50
1998-05-284804954804805,0001,200
1998-05-274804804804801,0001,200
1998-05-2548048647048614,0001,215
1998-05-224604604604601,0001,150
1998-05-2145045244044083,0001,100
1998-05-2044044043543540,0001,087.50
1998-05-1945045044044030,0001,100
1998-05-1845045045045017,0001,125
1998-05-1545545545045029,0001,125
1998-05-1446046045045040,0001,125
1998-05-134654654604608,0001,150
1998-05-1247047046046036,0001,150
1998-05-114704714704707,0001,175
1998-05-0848548548048013,0001,200
1998-05-074904904904902,0001,225
1998-05-065175174954959,0001,237.50
1998-05-015085085085082,0001,270
1998-04-305025085025085,0001,270
1998-04-285015025015023,0001,255
1998-04-275155235155153,0001,287.50
1998-04-245455455455458,0001,362.50
1998-04-235435435155159,0001,287.50
1998-04-2250154550054546,0001,362.50
1998-04-2149050049050015,0001,250
1998-04-205155155005003,0001,250
1998-04-175195194854855,0001,212.50
1998-04-1651151551151111,0001,277.50
1998-04-1550051050051064,0001,275
1998-04-1451351351051024,0001,275
1998-04-134884884884885,0001,220
1998-04-0948348548348510,0001,212.50
1998-04-0846647546647518,0001,187.50
1998-04-0745546545546513,0001,162.50
1998-04-0645245745245748,0001,142.50
1998-04-0345145745045028,0001,125
1998-04-0249049047047011,0001,175
1998-04-0150150148949012,0001,225
1998-03-315295295015018,0001,252.50
1998-03-3054054051751914,0001,297.50
1998-03-275405405405403,0001,350
1998-03-265505505505505,0001,375
1998-03-2556056055055015,0001,375
1998-03-2455856355055028,0001,375
1998-03-235645645645641,0001,410
1998-03-2057557557557512,0001,437.50
1998-03-1956056056056021,0001,400
1998-03-1855757155757122,0001,427.50
1998-03-1654055754055716,0001,392.50
1998-03-1354554653053011,0001,325
1998-03-125465475465477,0001,367.50
1998-03-115455455455451,0001,362.50
1998-03-105455505455503,0001,375
1998-03-0955055155055015,0001,375
1998-03-0555055054755010,0001,375
1998-03-045555555545542,0001,385
1998-03-035595595575572,0001,392.50
1998-03-0256056056056019,0001,400
1998-02-275305305305301,0001,325
1998-02-2653253253053010,0001,325
1998-02-2549953349953310,0001,332.50
1998-02-2448049247649227,0001,230
1998-02-235385385385381,0001,345
1998-02-205395395395392,0001,347.50
1998-02-195405405355408,0001,350
1998-02-185595595405406,0001,350
1998-02-175605605605602,0001,400
1998-02-1654856054856025,0001,400
1998-02-135505505485507,0001,375
1998-02-125505505505504,0001,375
1998-02-105345505345507,0001,375
1998-02-0953053552053516,0001,337.50
1998-02-065225295225293,0001,322.50
1998-02-055205205205203,0001,300
1998-02-045305305305305,0001,325
1998-02-035305305305302,0001,325
1998-02-025205205205202,0001,300
1998-01-305355355355352,0001,337.50
1998-01-295305305005208,0001,300
1998-01-2853555053554021,0001,350
1998-01-2753053253053017,0001,325
1998-01-264995304975307,0001,325
1998-01-2347149947149914,0001,247.50
1998-01-224594714594713,0001,177.50
1998-01-2145946045445927,0001,147.50
1998-01-2046146145046119,0001,152.50
1998-01-194464464464463,0001,115
1998-01-1644044043543510,0001,087.50
1998-01-1440140540140512,0001,012.50
1998-01-134004004004007,0001,000
1998-01-124004004004005,0001,000
1998-01-094024024014012,0001,002.50
1998-01-084014054014016,0001,002.50
1998-01-074224224054053,0001,012.50
1998-01-0642142242142216,0001,055

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