1939 (株)四電工の時系列データ [1999年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1999-12-30	353	353	353	353	6,000	294.17
1999-12-29	360	360	353	355	6,000	295.83
1999-12-28	360	360	360	360	7,000	300
1999-12-27	358	360	358	360	7,000	300
1999-12-24	360	365	360	360	29,000	300
1999-12-22	351	351	349	350	11,000	291.67
1999-12-21	351	351	350	351	10,000	292.50
1999-12-20	350	351	350	350	14,000	291.67
1999-12-17	341	350	340	350	22,000	291.67
1999-12-16	346	347	345	347	7,000	289.17
1999-12-15	355	355	355	355	2,000	295.83
1999-12-14	355	355	340	340	20,000	283.33
1999-12-13	351	351	345	346	10,000	288.33
1999-12-10	354	354	336	336	140,000	280
1999-12-09	348	348	341	341	37,000	284.17
1999-12-08	351	356	348	348	34,000	290
1999-12-07	373	373	373	373	6,000	310.83
1999-12-06	351	377	351	373	28,000	310.83
1999-12-03	357	357	350	350	28,000	291.67
1999-12-02	364	364	359	359	13,000	299.17
1999-12-01	365	365	356	364	23,000	303.33
1999-11-30	370	370	365	370	29,000	308.33
1999-11-29	370	371	370	370	5,000	308.33
1999-11-26	373	373	365	369	17,000	307.50
1999-11-25	386	388	377	377	21,000	314.17
1999-11-24	376	376	376	376	4,000	313.33
1999-11-22	383	383	375	375	13,000	312.50
1999-11-19	383	383	383	383	4,000	319.17
1999-11-18	389	389	375	375	19,000	312.50
1999-11-17	355	380	355	380	8,000	316.67
1999-11-16	355	356	349	350	56,000	291.67
1999-11-15	363	363	356	358	48,000	298.33
1999-11-12	360	365	360	362	30,000	301.67
1999-11-11	366	366	360	362	58,000	301.67
1999-11-10	370	371	365	365	82,000	304.17
1999-11-09	404	405	370	370	64,000	308.33
1999-11-08	390	391	382	384	56,000	320
1999-11-05	400	400	390	392	20,000	326.67
1999-11-04	410	410	400	400	51,000	333.33
1999-11-02	410	410	410	410	10,000	341.67
1999-11-01	410	410	410	410	9,000	341.67
1999-10-29	402	410	402	408	51,000	340
1999-10-28	395	397	395	397	6,000	330.83
1999-10-27	397	397	390	390	5,000	325
1999-10-26	386	390	386	387	8,000	322.50
1999-10-25	400	402	380	380	44,000	316.67
1999-10-22	406	409	395	395	27,000	329.17
1999-10-21	414	414	406	406	9,000	338.33
1999-10-20	414	414	414	414	3,000	345
1999-10-19	409	419	409	414	10,000	345
1999-10-18	409	410	405	405	22,000	337.50
1999-10-15	397	399	397	399	8,000	332.50
1999-10-14	407	407	394	394	79,000	328.33
1999-10-13	410	410	403	406	90,000	338.33
1999-10-12	410	420	410	419	27,000	349.17
1999-10-08	426	426	405	405	111,000	337.50
1999-10-07	439	439	431	431	8,000	359.17
1999-10-06	435	442	435	442	6,000	368.33
1999-10-05	434	440	432	432	15,000	360
1999-10-04	430	449	430	449	6,000	374.17
1999-10-01	449	449	441	448	7,000	373.33
1999-09-30	429	429	429	429	1,000	357.50
1999-09-29	431	431	427	427	6,000	355.83
1999-09-28	449	449	431	431	7,000	359.17
1999-09-27	430	430	430	430	2,000	358.33
1999-09-24	440	440	429	429	31,000	357.50
1999-09-22	440	440	439	440	13,000	366.67
1999-09-21	440	440	429	429	24,000	357.50
1999-09-20	431	435	431	435	7,000	362.50
1999-09-17	431	431	430	431	13,000	359.17
1999-09-16	425	425	420	425	49,000	354.17
1999-09-14	430	430	420	425	51,000	354.17
1999-09-13	435	436	425	435	35,000	362.50
1999-09-10	445	445	428	431	49,000	359.17
1999-09-09	435	435	434	435	26,000	362.50
1999-09-08	446	446	435	435	31,000	362.50
1999-09-07	438	446	438	446	9,000	371.67
1999-09-06	436	460	436	460	18,000	383.33
1999-09-03	450	450	436	436	22,000	363.33
1999-09-02	445	445	425	436	35,000	363.33
1999-09-01	455	455	450	450	42,000	375
1999-08-31	465	465	457	460	5,000	383.33
1999-08-30	460	460	459	460	30,000	383.33
1999-08-27	460	460	459	460	6,000	383.33
1999-08-26	460	460	458	458	4,000	381.67
1999-08-25	460	460	459	460	20,000	383.33
1999-08-24	461	461	460	460	15,000	383.33
1999-08-23	465	465	455	460	78,000	383.33
1999-08-20	460	465	460	465	8,000	387.50
1999-08-19	470	470	465	465	24,000	387.50
1999-08-18	484	484	469	470	5,000	391.67
1999-08-17	472	475	469	469	17,000	390.83
1999-08-16	475	475	466	469	63,000	390.83
1999-08-13	470	470	470	470	10,000	391.67
1999-08-12	500	500	490	490	4,000	408.33
1999-08-11	470	470	470	470	8,000	391.67
1999-08-10	481	481	470	470	10,000	391.67
1999-08-09	487	487	487	487	1,000	405.83
1999-08-06	481	487	481	487	3,000	405.83
1999-08-05	480	481	480	481	7,000	400.83
1999-08-04	493	493	490	490	13,000	408.33
1999-08-03	499	499	493	493	6,000	410.83
1999-08-02	494	495	494	494	5,000	411.67
1999-07-30	495	495	493	493	5,000	410.83
1999-07-29	503	503	495	495	8,000	412.50
1999-07-28	500	505	495	505	12,000	420.83
1999-07-27	500	500	500	500	2,000	416.67
1999-07-26	500	513	500	511	20,000	425.83
1999-07-23	499	500	495	500	37,000	416.67
1999-07-22	493	504	493	500	18,000	416.67
1999-07-21	501	504	501	504	6,000	420
1999-07-19	501	505	501	501	27,000	417.50
1999-07-16	496	502	496	501	13,000	417.50
1999-07-15	500	505	495	505	20,000	420.83
1999-07-14	502	502	499	501	26,000	417.50
1999-07-13	505	505	503	503	16,000	419.17
1999-07-12	500	504	500	503	12,000	419.17
1999-07-09	500	500	500	500	24,000	416.67
1999-07-08	505	505	493	500	40,000	416.67
1999-07-07	500	510	500	510	22,000	425
1999-07-06	505	505	491	493	17,000	410.83
1999-07-05	500	507	500	507	10,000	422.50
1999-07-02	500	509	500	509	19,000	424.17
1999-07-01	499	505	499	505	18,000	420.83
1999-06-30	495	495	491	491	9,000	409.17
1999-06-29	499	499	495	495	5,000	412.50
1999-06-28	490	490	490	490	1,000	408.33
1999-06-25	500	500	490	490	15,000	408.33
1999-06-24	494	498	489	489	11,000	407.50
1999-06-23	494	495	494	494	23,000	411.67
1999-06-22	499	499	492	494	24,000	411.67
1999-06-21	499	499	492	499	73,000	415.83
1999-06-18	499	500	498	499	11,000	415.83
1999-06-17	497	499	492	499	8,000	415.83
1999-06-16	495	500	492	500	10,000	416.67
1999-06-15	500	500	500	500	22,000	416.67
1999-06-14	495	500	495	500	16,000	416.67
1999-06-11	494	494	492	492	42,000	410
1999-06-10	500	500	495	496	45,000	413.33
1999-06-09	492	495	492	495	17,000	412.50
1999-06-08	490	490	487	487	6,000	405.83
1999-06-07	488	490	485	490	9,000	408.33
1999-06-04	488	488	484	484	5,000	403.33
1999-06-03	490	490	489	489	6,000	407.50
1999-06-02	490	491	490	491	18,000	409.17
1999-06-01	490	490	480	489	12,000	407.50
1999-05-31	475	475	475	475	5,000	395.83
1999-05-28	466	471	466	471	2,000	392.50
1999-05-27	470	473	465	465	17,000	387.50
1999-05-26	492	492	490	490	3,000	408.33
1999-05-25	495	495	493	493	17,000	410.83
1999-05-24	496	496	490	490	21,000	408.33
1999-05-21	475	476	470	476	33,000	396.67
1999-05-20	470	475	465	465	32,000	387.50
1999-05-19	485	485	471	475	15,000	395.83
1999-05-18	495	495	485	485	5,000	404.17
1999-05-17	490	498	488	495	16,000	412.50
1999-05-14	488	495	488	494	15,000	411.67
1999-05-13	495	500	495	496	31,000	413.33
1999-05-12	495	495	488	488	22,000	406.67
1999-05-11	490	497	487	497	110,000	414.17
1999-05-10	495	496	490	495	8,000	412.50
1999-05-07	508	509	485	485	13,000	404.17
1999-05-06	509	509	508	508	23,000	423.33
1999-04-30	497	505	495	500	51,000	416.67
1999-04-28	490	498	490	497	16,000	414.17
1999-04-27	490	495	490	494	24,000	411.67
1999-04-26	493	493	490	490	26,000	408.33
1999-04-23	490	493	485	493	37,000	410.83
1999-04-22	490	493	490	490	4,000	408.33
1999-04-21	494	495	490	490	18,000	408.33
1999-04-20	495	495	494	494	4,000	411.67
1999-04-19	487	488	486	488	10,000	406.67
1999-04-16	485	488	485	485	20,000	404.17
1999-04-15	480	480	478	478	8,000	398.33
1999-04-14	482	488	480	480	49,000	400
1999-04-13	480	500	479	480	43,000	400
1999-04-12	500	500	482	482	8,000	401.67
1999-04-09	500	509	500	500	16,000	416.67
1999-04-08	480	490	480	490	29,000	408.33
1999-04-07	471	479	471	475	22,000	395.83
1999-04-06	465	472	465	470	16,000	391.67
1999-04-05	461	465	461	462	44,000	385
1999-04-02	470	470	450	450	33,000	375
1999-04-01	470	470	465	465	7,000	387.50
1999-03-31	470	471	465	465	12,000	387.50
1999-03-30	467	467	467	467	1,000	389.17
1999-03-29	467	467	465	465	3,000	387.50
1999-03-26	471	471	464	465	9,000	387.50
1999-03-25	466	471	465	471	16,000	392.50
1999-03-24	460	464	459	461	45,000	384.17
1999-03-23	471	471	461	465	26,000	387.50
1999-03-19	471	480	460	480	77,000	400
1999-03-18	490	490	490	490	3,000	408.33
1999-03-17	462	470	462	470	9,000	391.67
1999-03-16	460	461	460	460	55,000	383.33
1999-03-15	460	460	459	460	30,000	383.33
1999-03-12	469	469	455	460	74,000	383.33
1999-03-11	474	474	465	465	22,000	387.50
1999-03-10	469	473	469	469	12,000	390.83
1999-03-09	478	478	474	474	5,000	395
1999-03-08	479	483	479	483	9,000	402.50
1999-03-05	470	482	469	469	7,000	390.83
1999-03-04	468	473	468	470	9,000	391.67
1999-03-03	468	468	468	468	10,000	390
1999-03-02	480	480	468	468	7,000	390
1999-03-01	467	479	467	479	13,000	399.17
1999-02-26	464	465	464	465	3,000	387.50
1999-02-25	484	484	484	484	10,000	403.33
1999-02-24	460	484	460	484	5,000	403.33
1999-02-23	460	465	460	460	11,000	383.33
1999-02-22	471	473	460	460	20,000	383.33
1999-02-19	473	473	471	472	7,000	393.33
1999-02-18	487	487	486	486	3,000	405
1999-02-17	482	482	482	482	1,000	401.67
1999-02-16	472	477	472	477	16,000	397.50
1999-02-15	489	489	487	487	8,000	405.83
1999-02-12	480	480	480	480	3,000	400
1999-02-10	471	471	470	470	17,000	391.67
1999-02-09	490	490	475	475	3,000	395.83
1999-02-08	471	471	471	471	1,000	392.50
1999-02-05	475	476	475	476	3,000	396.67
1999-02-04	480	480	475	475	8,000	395.83
1999-02-03	480	480	480	480	2,000	400
1999-02-02	495	500	495	499	5,000	415.83
1999-02-01	499	499	485	485	4,000	404.17
1999-01-29	500	500	499	499	2,000	415.83
1999-01-28	490	490	490	490	1,000	408.33
1999-01-27	490	490	490	490	4,000	408.33
1999-01-26	484	500	475	490	9,000	408.33
1999-01-25	484	484	484	484	9,000	403.33
1999-01-22	491	491	484	484	20,000	403.33
1999-01-21	477	487	477	486	30,000	405
1999-01-20	485	491	485	491	5,000	409.17
1999-01-19	494	494	493	494	11,000	411.67
1999-01-18	476	476	476	476	1,000	396.67
1999-01-13	475	476	475	476	16,000	396.67
1999-01-12	475	476	475	476	9,000	396.67
1999-01-08	471	472	471	472	13,000	393.33
1999-01-07	471	476	471	476	2,000	396.67
1999-01-06	498	498	498	498	2,000	415
1999-01-05	498	498	498	498	2,000	415
1999-01-04	477	477	472	473	3,000	394.17

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 [1999年度]

1939 (株)四電工の時系列データ [1999年度]