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 | 882.50 |
| 1999-12-29 | 360 | 360 | 353 | 355 | 6,000 | 887.50 |
| 1999-12-28 | 360 | 360 | 360 | 360 | 7,000 | 900 |
| 1999-12-27 | 358 | 360 | 358 | 360 | 7,000 | 900 |
| 1999-12-24 | 360 | 365 | 360 | 360 | 29,000 | 900 |
| 1999-12-22 | 351 | 351 | 349 | 350 | 11,000 | 875 |
| 1999-12-21 | 351 | 351 | 350 | 351 | 10,000 | 877.50 |
| 1999-12-20 | 350 | 351 | 350 | 350 | 14,000 | 875 |
| 1999-12-17 | 341 | 350 | 340 | 350 | 22,000 | 875 |
| 1999-12-16 | 346 | 347 | 345 | 347 | 7,000 | 867.50 |
| 1999-12-15 | 355 | 355 | 355 | 355 | 2,000 | 887.50 |
| 1999-12-14 | 355 | 355 | 340 | 340 | 20,000 | 850 |
| 1999-12-13 | 351 | 351 | 345 | 346 | 10,000 | 865 |
| 1999-12-10 | 354 | 354 | 336 | 336 | 140,000 | 840 |
| 1999-12-09 | 348 | 348 | 341 | 341 | 37,000 | 852.50 |
| 1999-12-08 | 351 | 356 | 348 | 348 | 34,000 | 870 |
| 1999-12-07 | 373 | 373 | 373 | 373 | 6,000 | 932.50 |
| 1999-12-06 | 351 | 377 | 351 | 373 | 28,000 | 932.50 |
| 1999-12-03 | 357 | 357 | 350 | 350 | 28,000 | 875 |
| 1999-12-02 | 364 | 364 | 359 | 359 | 13,000 | 897.50 |
| 1999-12-01 | 365 | 365 | 356 | 364 | 23,000 | 910 |
| 1999-11-30 | 370 | 370 | 365 | 370 | 29,000 | 925 |
| 1999-11-29 | 370 | 371 | 370 | 370 | 5,000 | 925 |
| 1999-11-26 | 373 | 373 | 365 | 369 | 17,000 | 922.50 |
| 1999-11-25 | 386 | 388 | 377 | 377 | 21,000 | 942.50 |
| 1999-11-24 | 376 | 376 | 376 | 376 | 4,000 | 940 |
| 1999-11-22 | 383 | 383 | 375 | 375 | 13,000 | 937.50 |
| 1999-11-19 | 383 | 383 | 383 | 383 | 4,000 | 957.50 |
| 1999-11-18 | 389 | 389 | 375 | 375 | 19,000 | 937.50 |
| 1999-11-17 | 355 | 380 | 355 | 380 | 8,000 | 950 |
| 1999-11-16 | 355 | 356 | 349 | 350 | 56,000 | 875 |
| 1999-11-15 | 363 | 363 | 356 | 358 | 48,000 | 895 |
| 1999-11-12 | 360 | 365 | 360 | 362 | 30,000 | 905 |
| 1999-11-11 | 366 | 366 | 360 | 362 | 58,000 | 905 |
| 1999-11-10 | 370 | 371 | 365 | 365 | 82,000 | 912.50 |
| 1999-11-09 | 404 | 405 | 370 | 370 | 64,000 | 925 |
| 1999-11-08 | 390 | 391 | 382 | 384 | 56,000 | 960 |
| 1999-11-05 | 400 | 400 | 390 | 392 | 20,000 | 980 |
| 1999-11-04 | 410 | 410 | 400 | 400 | 51,000 | 1,000 |
| 1999-11-02 | 410 | 410 | 410 | 410 | 10,000 | 1,025 |
| 1999-11-01 | 410 | 410 | 410 | 410 | 9,000 | 1,025 |
| 1999-10-29 | 402 | 410 | 402 | 408 | 51,000 | 1,020 |
| 1999-10-28 | 395 | 397 | 395 | 397 | 6,000 | 992.50 |
| 1999-10-27 | 397 | 397 | 390 | 390 | 5,000 | 975 |
| 1999-10-26 | 386 | 390 | 386 | 387 | 8,000 | 967.50 |
| 1999-10-25 | 400 | 402 | 380 | 380 | 44,000 | 950 |
| 1999-10-22 | 406 | 409 | 395 | 395 | 27,000 | 987.50 |
| 1999-10-21 | 414 | 414 | 406 | 406 | 9,000 | 1,015 |
| 1999-10-20 | 414 | 414 | 414 | 414 | 3,000 | 1,035 |
| 1999-10-19 | 409 | 419 | 409 | 414 | 10,000 | 1,035 |
| 1999-10-18 | 409 | 410 | 405 | 405 | 22,000 | 1,012.50 |
| 1999-10-15 | 397 | 399 | 397 | 399 | 8,000 | 997.50 |
| 1999-10-14 | 407 | 407 | 394 | 394 | 79,000 | 985 |
| 1999-10-13 | 410 | 410 | 403 | 406 | 90,000 | 1,015 |
| 1999-10-12 | 410 | 420 | 410 | 419 | 27,000 | 1,047.50 |
| 1999-10-08 | 426 | 426 | 405 | 405 | 111,000 | 1,012.50 |
| 1999-10-07 | 439 | 439 | 431 | 431 | 8,000 | 1,077.50 |
| 1999-10-06 | 435 | 442 | 435 | 442 | 6,000 | 1,105 |
| 1999-10-05 | 434 | 440 | 432 | 432 | 15,000 | 1,080 |
| 1999-10-04 | 430 | 449 | 430 | 449 | 6,000 | 1,122.50 |
| 1999-10-01 | 449 | 449 | 441 | 448 | 7,000 | 1,120 |
| 1999-09-30 | 429 | 429 | 429 | 429 | 1,000 | 1,072.50 |
| 1999-09-29 | 431 | 431 | 427 | 427 | 6,000 | 1,067.50 |
| 1999-09-28 | 449 | 449 | 431 | 431 | 7,000 | 1,077.50 |
| 1999-09-27 | 430 | 430 | 430 | 430 | 2,000 | 1,075 |
| 1999-09-24 | 440 | 440 | 429 | 429 | 31,000 | 1,072.50 |
| 1999-09-22 | 440 | 440 | 439 | 440 | 13,000 | 1,100 |
| 1999-09-21 | 440 | 440 | 429 | 429 | 24,000 | 1,072.50 |
| 1999-09-20 | 431 | 435 | 431 | 435 | 7,000 | 1,087.50 |
| 1999-09-17 | 431 | 431 | 430 | 431 | 13,000 | 1,077.50 |
| 1999-09-16 | 425 | 425 | 420 | 425 | 49,000 | 1,062.50 |
| 1999-09-14 | 430 | 430 | 420 | 425 | 51,000 | 1,062.50 |
| 1999-09-13 | 435 | 436 | 425 | 435 | 35,000 | 1,087.50 |
| 1999-09-10 | 445 | 445 | 428 | 431 | 49,000 | 1,077.50 |
| 1999-09-09 | 435 | 435 | 434 | 435 | 26,000 | 1,087.50 |
| 1999-09-08 | 446 | 446 | 435 | 435 | 31,000 | 1,087.50 |
| 1999-09-07 | 438 | 446 | 438 | 446 | 9,000 | 1,115 |
| 1999-09-06 | 436 | 460 | 436 | 460 | 18,000 | 1,150 |
| 1999-09-03 | 450 | 450 | 436 | 436 | 22,000 | 1,090 |
| 1999-09-02 | 445 | 445 | 425 | 436 | 35,000 | 1,090 |
| 1999-09-01 | 455 | 455 | 450 | 450 | 42,000 | 1,125 |
| 1999-08-31 | 465 | 465 | 457 | 460 | 5,000 | 1,150 |
| 1999-08-30 | 460 | 460 | 459 | 460 | 30,000 | 1,150 |
| 1999-08-27 | 460 | 460 | 459 | 460 | 6,000 | 1,150 |
| 1999-08-26 | 460 | 460 | 458 | 458 | 4,000 | 1,145 |
| 1999-08-25 | 460 | 460 | 459 | 460 | 20,000 | 1,150 |
| 1999-08-24 | 461 | 461 | 460 | 460 | 15,000 | 1,150 |
| 1999-08-23 | 465 | 465 | 455 | 460 | 78,000 | 1,150 |
| 1999-08-20 | 460 | 465 | 460 | 465 | 8,000 | 1,162.50 |
| 1999-08-19 | 470 | 470 | 465 | 465 | 24,000 | 1,162.50 |
| 1999-08-18 | 484 | 484 | 469 | 470 | 5,000 | 1,175 |
| 1999-08-17 | 472 | 475 | 469 | 469 | 17,000 | 1,172.50 |
| 1999-08-16 | 475 | 475 | 466 | 469 | 63,000 | 1,172.50 |
| 1999-08-13 | 470 | 470 | 470 | 470 | 10,000 | 1,175 |
| 1999-08-12 | 500 | 500 | 490 | 490 | 4,000 | 1,225 |
| 1999-08-11 | 470 | 470 | 470 | 470 | 8,000 | 1,175 |
| 1999-08-10 | 481 | 481 | 470 | 470 | 10,000 | 1,175 |
| 1999-08-09 | 487 | 487 | 487 | 487 | 1,000 | 1,217.50 |
| 1999-08-06 | 481 | 487 | 481 | 487 | 3,000 | 1,217.50 |
| 1999-08-05 | 480 | 481 | 480 | 481 | 7,000 | 1,202.50 |
| 1999-08-04 | 493 | 493 | 490 | 490 | 13,000 | 1,225 |
| 1999-08-03 | 499 | 499 | 493 | 493 | 6,000 | 1,232.50 |
| 1999-08-02 | 494 | 495 | 494 | 494 | 5,000 | 1,235 |
| 1999-07-30 | 495 | 495 | 493 | 493 | 5,000 | 1,232.50 |
| 1999-07-29 | 503 | 503 | 495 | 495 | 8,000 | 1,237.50 |
| 1999-07-28 | 500 | 505 | 495 | 505 | 12,000 | 1,262.50 |
| 1999-07-27 | 500 | 500 | 500 | 500 | 2,000 | 1,250 |
| 1999-07-26 | 500 | 513 | 500 | 511 | 20,000 | 1,277.50 |
| 1999-07-23 | 499 | 500 | 495 | 500 | 37,000 | 1,250 |
| 1999-07-22 | 493 | 504 | 493 | 500 | 18,000 | 1,250 |
| 1999-07-21 | 501 | 504 | 501 | 504 | 6,000 | 1,260 |
| 1999-07-19 | 501 | 505 | 501 | 501 | 27,000 | 1,252.50 |
| 1999-07-16 | 496 | 502 | 496 | 501 | 13,000 | 1,252.50 |
| 1999-07-15 | 500 | 505 | 495 | 505 | 20,000 | 1,262.50 |
| 1999-07-14 | 502 | 502 | 499 | 501 | 26,000 | 1,252.50 |
| 1999-07-13 | 505 | 505 | 503 | 503 | 16,000 | 1,257.50 |
| 1999-07-12 | 500 | 504 | 500 | 503 | 12,000 | 1,257.50 |
| 1999-07-09 | 500 | 500 | 500 | 500 | 24,000 | 1,250 |
| 1999-07-08 | 505 | 505 | 493 | 500 | 40,000 | 1,250 |
| 1999-07-07 | 500 | 510 | 500 | 510 | 22,000 | 1,275 |
| 1999-07-06 | 505 | 505 | 491 | 493 | 17,000 | 1,232.50 |
| 1999-07-05 | 500 | 507 | 500 | 507 | 10,000 | 1,267.50 |
| 1999-07-02 | 500 | 509 | 500 | 509 | 19,000 | 1,272.50 |
| 1999-07-01 | 499 | 505 | 499 | 505 | 18,000 | 1,262.50 |
| 1999-06-30 | 495 | 495 | 491 | 491 | 9,000 | 1,227.50 |
| 1999-06-29 | 499 | 499 | 495 | 495 | 5,000 | 1,237.50 |
| 1999-06-28 | 490 | 490 | 490 | 490 | 1,000 | 1,225 |
| 1999-06-25 | 500 | 500 | 490 | 490 | 15,000 | 1,225 |
| 1999-06-24 | 494 | 498 | 489 | 489 | 11,000 | 1,222.50 |
| 1999-06-23 | 494 | 495 | 494 | 494 | 23,000 | 1,235 |
| 1999-06-22 | 499 | 499 | 492 | 494 | 24,000 | 1,235 |
| 1999-06-21 | 499 | 499 | 492 | 499 | 73,000 | 1,247.50 |
| 1999-06-18 | 499 | 500 | 498 | 499 | 11,000 | 1,247.50 |
| 1999-06-17 | 497 | 499 | 492 | 499 | 8,000 | 1,247.50 |
| 1999-06-16 | 495 | 500 | 492 | 500 | 10,000 | 1,250 |
| 1999-06-15 | 500 | 500 | 500 | 500 | 22,000 | 1,250 |
| 1999-06-14 | 495 | 500 | 495 | 500 | 16,000 | 1,250 |
| 1999-06-11 | 494 | 494 | 492 | 492 | 42,000 | 1,230 |
| 1999-06-10 | 500 | 500 | 495 | 496 | 45,000 | 1,240 |
| 1999-06-09 | 492 | 495 | 492 | 495 | 17,000 | 1,237.50 |
| 1999-06-08 | 490 | 490 | 487 | 487 | 6,000 | 1,217.50 |
| 1999-06-07 | 488 | 490 | 485 | 490 | 9,000 | 1,225 |
| 1999-06-04 | 488 | 488 | 484 | 484 | 5,000 | 1,210 |
| 1999-06-03 | 490 | 490 | 489 | 489 | 6,000 | 1,222.50 |
| 1999-06-02 | 490 | 491 | 490 | 491 | 18,000 | 1,227.50 |
| 1999-06-01 | 490 | 490 | 480 | 489 | 12,000 | 1,222.50 |
| 1999-05-31 | 475 | 475 | 475 | 475 | 5,000 | 1,187.50 |
| 1999-05-28 | 466 | 471 | 466 | 471 | 2,000 | 1,177.50 |
| 1999-05-27 | 470 | 473 | 465 | 465 | 17,000 | 1,162.50 |
| 1999-05-26 | 492 | 492 | 490 | 490 | 3,000 | 1,225 |
| 1999-05-25 | 495 | 495 | 493 | 493 | 17,000 | 1,232.50 |
| 1999-05-24 | 496 | 496 | 490 | 490 | 21,000 | 1,225 |
| 1999-05-21 | 475 | 476 | 470 | 476 | 33,000 | 1,190 |
| 1999-05-20 | 470 | 475 | 465 | 465 | 32,000 | 1,162.50 |
| 1999-05-19 | 485 | 485 | 471 | 475 | 15,000 | 1,187.50 |
| 1999-05-18 | 495 | 495 | 485 | 485 | 5,000 | 1,212.50 |
| 1999-05-17 | 490 | 498 | 488 | 495 | 16,000 | 1,237.50 |
| 1999-05-14 | 488 | 495 | 488 | 494 | 15,000 | 1,235 |
| 1999-05-13 | 495 | 500 | 495 | 496 | 31,000 | 1,240 |
| 1999-05-12 | 495 | 495 | 488 | 488 | 22,000 | 1,220 |
| 1999-05-11 | 490 | 497 | 487 | 497 | 110,000 | 1,242.50 |
| 1999-05-10 | 495 | 496 | 490 | 495 | 8,000 | 1,237.50 |
| 1999-05-07 | 508 | 509 | 485 | 485 | 13,000 | 1,212.50 |
| 1999-05-06 | 509 | 509 | 508 | 508 | 23,000 | 1,270 |
| 1999-04-30 | 497 | 505 | 495 | 500 | 51,000 | 1,250 |
| 1999-04-28 | 490 | 498 | 490 | 497 | 16,000 | 1,242.50 |
| 1999-04-27 | 490 | 495 | 490 | 494 | 24,000 | 1,235 |
| 1999-04-26 | 493 | 493 | 490 | 490 | 26,000 | 1,225 |
| 1999-04-23 | 490 | 493 | 485 | 493 | 37,000 | 1,232.50 |
| 1999-04-22 | 490 | 493 | 490 | 490 | 4,000 | 1,225 |
| 1999-04-21 | 494 | 495 | 490 | 490 | 18,000 | 1,225 |
| 1999-04-20 | 495 | 495 | 494 | 494 | 4,000 | 1,235 |
| 1999-04-19 | 487 | 488 | 486 | 488 | 10,000 | 1,220 |
| 1999-04-16 | 485 | 488 | 485 | 485 | 20,000 | 1,212.50 |
| 1999-04-15 | 480 | 480 | 478 | 478 | 8,000 | 1,195 |
| 1999-04-14 | 482 | 488 | 480 | 480 | 49,000 | 1,200 |
| 1999-04-13 | 480 | 500 | 479 | 480 | 43,000 | 1,200 |
| 1999-04-12 | 500 | 500 | 482 | 482 | 8,000 | 1,205 |
| 1999-04-09 | 500 | 509 | 500 | 500 | 16,000 | 1,250 |
| 1999-04-08 | 480 | 490 | 480 | 490 | 29,000 | 1,225 |
| 1999-04-07 | 471 | 479 | 471 | 475 | 22,000 | 1,187.50 |
| 1999-04-06 | 465 | 472 | 465 | 470 | 16,000 | 1,175 |
| 1999-04-05 | 461 | 465 | 461 | 462 | 44,000 | 1,155 |
| 1999-04-02 | 470 | 470 | 450 | 450 | 33,000 | 1,125 |
| 1999-04-01 | 470 | 470 | 465 | 465 | 7,000 | 1,162.50 |
| 1999-03-31 | 470 | 471 | 465 | 465 | 12,000 | 1,162.50 |
| 1999-03-30 | 467 | 467 | 467 | 467 | 1,000 | 1,167.50 |
| 1999-03-29 | 467 | 467 | 465 | 465 | 3,000 | 1,162.50 |
| 1999-03-26 | 471 | 471 | 464 | 465 | 9,000 | 1,162.50 |
| 1999-03-25 | 466 | 471 | 465 | 471 | 16,000 | 1,177.50 |
| 1999-03-24 | 460 | 464 | 459 | 461 | 45,000 | 1,152.50 |
| 1999-03-23 | 471 | 471 | 461 | 465 | 26,000 | 1,162.50 |
| 1999-03-19 | 471 | 480 | 460 | 480 | 77,000 | 1,200 |
| 1999-03-18 | 490 | 490 | 490 | 490 | 3,000 | 1,225 |
| 1999-03-17 | 462 | 470 | 462 | 470 | 9,000 | 1,175 |
| 1999-03-16 | 460 | 461 | 460 | 460 | 55,000 | 1,150 |
| 1999-03-15 | 460 | 460 | 459 | 460 | 30,000 | 1,150 |
| 1999-03-12 | 469 | 469 | 455 | 460 | 74,000 | 1,150 |
| 1999-03-11 | 474 | 474 | 465 | 465 | 22,000 | 1,162.50 |
| 1999-03-10 | 469 | 473 | 469 | 469 | 12,000 | 1,172.50 |
| 1999-03-09 | 478 | 478 | 474 | 474 | 5,000 | 1,185 |
| 1999-03-08 | 479 | 483 | 479 | 483 | 9,000 | 1,207.50 |
| 1999-03-05 | 470 | 482 | 469 | 469 | 7,000 | 1,172.50 |
| 1999-03-04 | 468 | 473 | 468 | 470 | 9,000 | 1,175 |
| 1999-03-03 | 468 | 468 | 468 | 468 | 10,000 | 1,170 |
| 1999-03-02 | 480 | 480 | 468 | 468 | 7,000 | 1,170 |
| 1999-03-01 | 467 | 479 | 467 | 479 | 13,000 | 1,197.50 |
| 1999-02-26 | 464 | 465 | 464 | 465 | 3,000 | 1,162.50 |
| 1999-02-25 | 484 | 484 | 484 | 484 | 10,000 | 1,210 |
| 1999-02-24 | 460 | 484 | 460 | 484 | 5,000 | 1,210 |
| 1999-02-23 | 460 | 465 | 460 | 460 | 11,000 | 1,150 |
| 1999-02-22 | 471 | 473 | 460 | 460 | 20,000 | 1,150 |
| 1999-02-19 | 473 | 473 | 471 | 472 | 7,000 | 1,180 |
| 1999-02-18 | 487 | 487 | 486 | 486 | 3,000 | 1,215 |
| 1999-02-17 | 482 | 482 | 482 | 482 | 1,000 | 1,205 |
| 1999-02-16 | 472 | 477 | 472 | 477 | 16,000 | 1,192.50 |
| 1999-02-15 | 489 | 489 | 487 | 487 | 8,000 | 1,217.50 |
| 1999-02-12 | 480 | 480 | 480 | 480 | 3,000 | 1,200 |
| 1999-02-10 | 471 | 471 | 470 | 470 | 17,000 | 1,175 |
| 1999-02-09 | 490 | 490 | 475 | 475 | 3,000 | 1,187.50 |
| 1999-02-08 | 471 | 471 | 471 | 471 | 1,000 | 1,177.50 |
| 1999-02-05 | 475 | 476 | 475 | 476 | 3,000 | 1,190 |
| 1999-02-04 | 480 | 480 | 475 | 475 | 8,000 | 1,187.50 |
| 1999-02-03 | 480 | 480 | 480 | 480 | 2,000 | 1,200 |
| 1999-02-02 | 495 | 500 | 495 | 499 | 5,000 | 1,247.50 |
| 1999-02-01 | 499 | 499 | 485 | 485 | 4,000 | 1,212.50 |
| 1999-01-29 | 500 | 500 | 499 | 499 | 2,000 | 1,247.50 |
| 1999-01-28 | 490 | 490 | 490 | 490 | 1,000 | 1,225 |
| 1999-01-27 | 490 | 490 | 490 | 490 | 4,000 | 1,225 |
| 1999-01-26 | 484 | 500 | 475 | 490 | 9,000 | 1,225 |
| 1999-01-25 | 484 | 484 | 484 | 484 | 9,000 | 1,210 |
| 1999-01-22 | 491 | 491 | 484 | 484 | 20,000 | 1,210 |
| 1999-01-21 | 477 | 487 | 477 | 486 | 30,000 | 1,215 |
| 1999-01-20 | 485 | 491 | 485 | 491 | 5,000 | 1,227.50 |
| 1999-01-19 | 494 | 494 | 493 | 494 | 11,000 | 1,235 |
| 1999-01-18 | 476 | 476 | 476 | 476 | 1,000 | 1,190 |
| 1999-01-13 | 475 | 476 | 475 | 476 | 16,000 | 1,190 |
| 1999-01-12 | 475 | 476 | 475 | 476 | 9,000 | 1,190 |
| 1999-01-08 | 471 | 472 | 471 | 472 | 13,000 | 1,180 |
| 1999-01-07 | 471 | 476 | 471 | 476 | 2,000 | 1,190 |
| 1999-01-06 | 498 | 498 | 498 | 498 | 2,000 | 1,245 |
| 1999-01-05 | 498 | 498 | 498 | 498 | 2,000 | 1,245 |
| 1999-01-04 | 477 | 477 | 472 | 473 | 3,000 | 1,182.50 |
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
