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
1998-12-30	472	472	472	472	1,000	393.33
1998-12-29	479	479	473	473	3,000	394.17
1998-12-28	475	480	475	478	9,000	398.33
1998-12-25	490	495	490	495	12,000	412.50
1998-12-24	470	472	470	472	7,000	393.33
1998-12-22	489	489	489	489	1,000	407.50
1998-12-21	490	490	490	490	10,000	408.33
1998-12-18	483	483	482	483	6,000	402.50
1998-12-17	480	480	480	480	12,000	400
1998-12-16	480	480	480	480	5,000	400
1998-12-15	472	477	470	477	20,000	397.50
1998-12-14	474	474	470	470	23,000	391.67
1998-12-11	476	481	475	476	31,000	396.67
1998-12-10	510	510	510	510	37,000	425
1998-12-08	490	490	490	490	2,000	408.33
1998-12-07	490	490	490	490	1,000	408.33
1998-12-04	505	505	490	490	5,000	408.33
1998-12-03	510	510	506	506	4,000	421.67
1998-12-02	510	510	510	510	8,000	425
1998-11-30	503	503	502	503	6,000	419.17
1998-11-27	500	510	500	501	5,000	417.50
1998-11-26	490	490	490	490	1,000	408.33
1998-11-25	524	524	490	490	12,000	408.33
1998-11-24	476	520	470	519	68,000	432.50
1998-11-20	475	500	475	500	3,000	416.67
1998-11-19	475	480	475	480	11,000	400
1998-11-18	476	480	476	480	4,000	400
1998-11-17	477	477	473	475	12,000	395.83
1998-11-16	468	473	467	468	52,000	390
1998-11-13	472	476	470	470	51,000	391.67
1998-11-12	479	480	477	477	5,000	397.50
1998-11-10	496	496	489	489	2,000	407.50
1998-11-09	480	480	471	471	4,000	392.50
1998-11-06	485	485	485	485	5,000	404.17
1998-11-05	489	489	487	487	13,000	405.83
1998-11-04	496	500	490	490	4,000	408.33
1998-11-02	471	471	470	471	5,000	392.50
1998-10-30	500	500	471	471	4,000	392.50
1998-10-29	475	475	470	470	4,000	391.67
1998-10-28	469	471	469	470	29,000	391.67
1998-10-27	484	484	466	466	29,000	388.33
1998-10-26	500	500	490	490	32,000	408.33
1998-10-23	525	525	500	500	24,000	416.67
1998-10-22	505	525	505	515	9,000	429.17
1998-10-21	515	530	515	520	18,000	433.33
1998-10-20	519	519	515	515	2,000	429.17
1998-10-19	505	520	505	520	50,000	433.33
1998-10-16	505	515	505	515	7,000	429.17
1998-10-15	510	510	505	505	35,000	420.83
1998-10-14	510	510	500	510	5,000	425
1998-10-13	500	500	500	500	2,000	416.67
1998-10-12	513	520	513	520	7,000	433.33
1998-10-09	493	493	493	493	2,000	410.83
1998-10-08	543	543	513	513	2,000	427.50
1998-10-07	493	493	493	493	2,000	410.83
1998-10-06	483	483	483	483	1,000	402.50
1998-10-05	491	491	491	491	1,000	409.17
1998-10-02	504	504	478	501	6,000	417.50
1998-10-01	506	506	500	504	4,000	420
1998-09-30	506	506	506	506	2,000	421.67
1998-09-29	505	505	505	505	1,000	420.83
1998-09-28	526	550	526	550	4,000	458.33
1998-09-25	530	540	530	540	23,000	450
1998-09-24	502	530	502	530	15,000	441.67
1998-09-22	475	503	475	503	17,000	419.17
1998-09-21	497	497	480	480	8,000	400
1998-09-18	501	501	500	500	6,000	416.67
1998-09-17	523	523	463	463	29,000	385.83
1998-09-16	523	530	523	523	21,000	435.83
1998-09-14	530	530	525	525	4,000	437.50
1998-09-11	477	482	470	470	25,000	391.67
1998-09-10	480	482	480	482	13,000	401.67
1998-09-09	465	465	465	465	9,000	387.50
1998-09-08	480	490	460	465	47,000	387.50
1998-09-07	495	495	460	460	42,000	383.33
1998-09-04	500	500	490	495	45,000	412.50
1998-09-03	559	559	559	559	5,000	465.83
1998-09-02	500	500	500	500	5,000	416.67
1998-09-01	500	500	498	500	35,000	416.67
1998-08-31	510	510	500	500	40,000	416.67
1998-08-28	510	510	500	500	26,000	416.67
1998-08-27	520	520	515	515	4,000	429.17
1998-08-26	530	530	520	520	24,000	433.33
1998-08-25	535	535	530	530	21,000	441.67
1998-08-24	536	536	531	531	15,000	442.50
1998-08-21	530	530	530	530	2,000	441.67
1998-08-20	542	542	542	542	2,000	451.67
1998-08-19	550	550	540	540	17,000	450
1998-08-18	550	550	550	550	7,000	458.33
1998-08-17	550	550	550	550	8,000	458.33
1998-08-14	561	561	551	551	5,000	459.17
1998-08-13	571	571	551	551	22,000	459.17
1998-08-12	552	560	551	560	79,000	466.67
1998-08-11	560	560	558	560	45,000	466.67
1998-08-10	585	585	565	565	8,000	470.83
1998-08-07	590	590	590	590	15,000	491.67
1998-08-06	582	585	582	585	6,000	487.50
1998-08-05	581	582	581	582	10,000	485
1998-08-04	590	590	584	584	15,000	486.67
1998-08-03	591	591	588	590	4,000	491.67
1998-07-31	571	601	571	601	27,000	500.83
1998-07-30	574	584	574	574	10,000	478.33
1998-07-29	590	590	590	590	5,000	491.67
1998-07-28	569	590	569	590	19,000	491.67
1998-07-27	565	569	565	569	6,000	474.17
1998-07-24	580	580	570	570	14,000	475
1998-07-23	590	590	570	570	9,000	475
1998-07-22	590	590	590	590	4,000	491.67
1998-07-21	571	575	571	575	23,000	479.17
1998-07-17	575	575	570	570	47,000	475
1998-07-16	570	580	565	580	79,000	483.33
1998-07-15	550	570	550	570	28,000	475
1998-07-14	550	560	549	560	35,000	466.67
1998-07-13	521	540	521	540	12,000	450
1998-07-10	541	542	541	541	22,000	450.83
1998-07-09	538	540	538	538	15,000	448.33
1998-07-08	523	535	523	535	24,000	445.83
1998-07-07	523	530	523	530	27,000	441.67
1998-07-06	520	520	505	520	11,000	433.33
1998-07-03	516	516	500	500	7,000	416.67
1998-07-02	499	520	499	520	15,000	433.33
1998-07-01	499	499	498	498	4,000	415
1998-06-30	490	498	490	498	7,000	415
1998-06-29	483	490	483	490	6,000	408.33
1998-06-26	470	478	470	478	5,000	398.33
1998-06-25	470	478	470	478	14,000	398.33
1998-06-24	453	460	453	455	19,000	379.17
1998-06-23	458	458	458	458	4,000	381.67
1998-06-22	483	485	466	466	7,000	388.33
1998-06-19	498	500	490	490	6,000	408.33
1998-06-18	490	500	485	500	29,000	416.67
1998-06-17	460	460	453	453	12,000	377.50
1998-06-16	453	458	453	458	4,000	381.67
1998-06-15	486	486	483	483	4,000	402.50
1998-06-12	486	486	485	485	25,000	404.17
1998-06-11	491	491	491	491	6,000	409.17
1998-06-10	470	490	470	490	40,000	408.33
1998-06-09	460	460	460	460	1,000	383.33
1998-06-08	465	466	465	465	5,000	387.50
1998-06-04	460	465	460	465	4,000	387.50
1998-06-03	465	465	465	465	1,000	387.50
1998-06-02	465	465	465	465	1,000	387.50
1998-06-01	471	471	460	460	6,000	383.33
1998-05-29	471	472	471	471	8,000	392.50
1998-05-28	480	495	480	480	5,000	400
1998-05-27	480	480	480	480	1,000	400
1998-05-25	480	486	470	486	14,000	405
1998-05-22	460	460	460	460	1,000	383.33
1998-05-21	450	452	440	440	83,000	366.67
1998-05-20	440	440	435	435	40,000	362.50
1998-05-19	450	450	440	440	30,000	366.67
1998-05-18	450	450	450	450	17,000	375
1998-05-15	455	455	450	450	29,000	375
1998-05-14	460	460	450	450	40,000	375
1998-05-13	465	465	460	460	8,000	383.33
1998-05-12	470	470	460	460	36,000	383.33
1998-05-11	470	471	470	470	7,000	391.67
1998-05-08	485	485	480	480	13,000	400
1998-05-07	490	490	490	490	2,000	408.33
1998-05-06	517	517	495	495	9,000	412.50
1998-05-01	508	508	508	508	2,000	423.33
1998-04-30	502	508	502	508	5,000	423.33
1998-04-28	501	502	501	502	3,000	418.33
1998-04-27	515	523	515	515	3,000	429.17
1998-04-24	545	545	545	545	8,000	454.17
1998-04-23	543	543	515	515	9,000	429.17
1998-04-22	501	545	500	545	46,000	454.17
1998-04-21	490	500	490	500	15,000	416.67
1998-04-20	515	515	500	500	3,000	416.67
1998-04-17	519	519	485	485	5,000	404.17
1998-04-16	511	515	511	511	11,000	425.83
1998-04-15	500	510	500	510	64,000	425
1998-04-14	513	513	510	510	24,000	425
1998-04-13	488	488	488	488	5,000	406.67
1998-04-09	483	485	483	485	10,000	404.17
1998-04-08	466	475	466	475	18,000	395.83
1998-04-07	455	465	455	465	13,000	387.50
1998-04-06	452	457	452	457	48,000	380.83
1998-04-03	451	457	450	450	28,000	375
1998-04-02	490	490	470	470	11,000	391.67
1998-04-01	501	501	489	490	12,000	408.33
1998-03-31	529	529	501	501	8,000	417.50
1998-03-30	540	540	517	519	14,000	432.50
1998-03-27	540	540	540	540	3,000	450
1998-03-26	550	550	550	550	5,000	458.33
1998-03-25	560	560	550	550	15,000	458.33
1998-03-24	558	563	550	550	28,000	458.33
1998-03-23	564	564	564	564	1,000	470
1998-03-20	575	575	575	575	12,000	479.17
1998-03-19	560	560	560	560	21,000	466.67
1998-03-18	557	571	557	571	22,000	475.83
1998-03-16	540	557	540	557	16,000	464.17
1998-03-13	545	546	530	530	11,000	441.67
1998-03-12	546	547	546	547	7,000	455.83
1998-03-11	545	545	545	545	1,000	454.17
1998-03-10	545	550	545	550	3,000	458.33
1998-03-09	550	551	550	550	15,000	458.33
1998-03-05	550	550	547	550	10,000	458.33
1998-03-04	555	555	554	554	2,000	461.67
1998-03-03	559	559	557	557	2,000	464.17
1998-03-02	560	560	560	560	19,000	466.67
1998-02-27	530	530	530	530	1,000	441.67
1998-02-26	532	532	530	530	10,000	441.67
1998-02-25	499	533	499	533	10,000	444.17
1998-02-24	480	492	476	492	27,000	410
1998-02-23	538	538	538	538	1,000	448.33
1998-02-20	539	539	539	539	2,000	449.17
1998-02-19	540	540	535	540	8,000	450
1998-02-18	559	559	540	540	6,000	450
1998-02-17	560	560	560	560	2,000	466.67
1998-02-16	548	560	548	560	25,000	466.67
1998-02-13	550	550	548	550	7,000	458.33
1998-02-12	550	550	550	550	4,000	458.33
1998-02-10	534	550	534	550	7,000	458.33
1998-02-09	530	535	520	535	16,000	445.83
1998-02-06	522	529	522	529	3,000	440.83
1998-02-05	520	520	520	520	3,000	433.33
1998-02-04	530	530	530	530	5,000	441.67
1998-02-03	530	530	530	530	2,000	441.67
1998-02-02	520	520	520	520	2,000	433.33
1998-01-30	535	535	535	535	2,000	445.83
1998-01-29	530	530	500	520	8,000	433.33
1998-01-28	535	550	535	540	21,000	450
1998-01-27	530	532	530	530	17,000	441.67
1998-01-26	499	530	497	530	7,000	441.67
1998-01-23	471	499	471	499	14,000	415.83
1998-01-22	459	471	459	471	3,000	392.50
1998-01-21	459	460	454	459	27,000	382.50
1998-01-20	461	461	450	461	19,000	384.17
1998-01-19	446	446	446	446	3,000	371.67
1998-01-16	440	440	435	435	10,000	362.50
1998-01-14	401	405	401	405	12,000	337.50
1998-01-13	400	400	400	400	7,000	333.33
1998-01-12	400	400	400	400	5,000	333.33
1998-01-09	402	402	401	401	2,000	334.17
1998-01-08	401	405	401	401	6,000	334.17
1998-01-07	422	422	405	405	3,000	337.50
1998-01-06	421	422	421	422	16,000	351.67

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

2025年04月
日	月	火	水	木	金	土
« 03月31日
		1	2	3	4	5
6	7	8	9	10	11	12
13	14	15	16	17	18	19
20	21	22	23	24	25	26
27	28	29	30

1939 (株)四電工 の時系列データ [1998年度]

1939 (株)四電工の時系列データ [1998年度]