1939 (株)四電工 の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-28 | 368 | 375 | 368 | 375 | 2,000 | 312.50 |
| 2000-12-27 | 370 | 370 | 368 | 368 | 3,000 | 306.67 |
| 2000-12-26 | 375 | 375 | 371 | 375 | 19,000 | 312.50 |
| 2000-12-25 | 363 | 370 | 363 | 370 | 15,000 | 308.33 |
| 2000-12-22 | 359 | 362 | 359 | 362 | 6,000 | 301.67 |
| 2000-12-21 | 363 | 363 | 358 | 358 | 18,000 | 298.33 |
| 2000-12-20 | 360 | 363 | 360 | 363 | 9,000 | 302.50 |
| 2000-12-19 | 365 | 365 | 360 | 360 | 17,000 | 300 |
| 2000-12-18 | 370 | 374 | 367 | 367 | 12,000 | 305.83 |
| 2000-12-15 | 378 | 381 | 378 | 378 | 3,000 | 315 |
| 2000-12-14 | 380 | 381 | 378 | 378 | 14,000 | 315 |
| 2000-12-13 | 380 | 380 | 379 | 380 | 8,000 | 316.67 |
| 2000-12-12 | 380 | 381 | 380 | 380 | 8,000 | 316.67 |
| 2000-12-11 | 379 | 380 | 379 | 380 | 28,000 | 316.67 |
| 2000-12-08 | 373 | 377 | 373 | 377 | 42,000 | 314.17 |
| 2000-12-07 | 370 | 373 | 370 | 373 | 14,000 | 310.83 |
| 2000-12-06 | 369 | 370 | 369 | 370 | 10,000 | 308.33 |
| 2000-12-05 | 370 | 370 | 368 | 368 | 8,000 | 306.67 |
| 2000-12-04 | 370 | 372 | 370 | 370 | 13,000 | 308.33 |
| 2000-12-01 | 370 | 373 | 370 | 373 | 12,000 | 310.83 |
| 2000-11-30 | 366 | 370 | 366 | 366 | 11,000 | 305 |
| 2000-11-29 | 367 | 369 | 366 | 366 | 12,000 | 305 |
| 2000-11-28 | 365 | 370 | 364 | 367 | 19,000 | 305.83 |
| 2000-11-27 | 362 | 366 | 362 | 366 | 18,000 | 305 |
| 2000-11-24 | 365 | 365 | 362 | 362 | 26,000 | 301.67 |
| 2000-11-22 | 364 | 365 | 363 | 365 | 9,000 | 304.17 |
| 2000-11-21 | 360 | 364 | 360 | 364 | 12,000 | 303.33 |
| 2000-11-20 | 360 | 365 | 360 | 363 | 5,000 | 302.50 |
| 2000-11-17 | 360 | 360 | 360 | 360 | 23,000 | 300 |
| 2000-11-16 | 358 | 361 | 358 | 360 | 8,000 | 300 |
| 2000-11-15 | 359 | 360 | 358 | 358 | 9,000 | 298.33 |
| 2000-11-14 | 350 | 360 | 350 | 357 | 14,000 | 297.50 |
| 2000-11-13 | 353 | 360 | 353 | 360 | 11,000 | 300 |
| 2000-11-10 | 353 | 353 | 353 | 353 | 7,000 | 294.17 |
| 2000-11-09 | 350 | 356 | 350 | 353 | 8,000 | 294.17 |
| 2000-11-08 | 350 | 350 | 350 | 350 | 2,000 | 291.67 |
| 2000-11-07 | 352 | 352 | 350 | 350 | 5,000 | 291.67 |
| 2000-11-06 | 347 | 354 | 347 | 352 | 19,000 | 293.33 |
| 2000-11-02 | 354 | 355 | 354 | 355 | 5,000 | 295.83 |
| 2000-11-01 | 355 | 355 | 350 | 354 | 6,000 | 295 |
| 2000-10-31 | 350 | 350 | 347 | 347 | 9,000 | 289.17 |
| 2000-10-30 | 356 | 356 | 350 | 350 | 7,000 | 291.67 |
| 2000-10-27 | 356 | 356 | 356 | 356 | 1,000 | 296.67 |
| 2000-10-26 | 345 | 356 | 345 | 356 | 8,000 | 296.67 |
| 2000-10-25 | 356 | 360 | 350 | 350 | 22,000 | 291.67 |
| 2000-10-24 | 356 | 356 | 356 | 356 | 4,000 | 296.67 |
| 2000-10-23 | 356 | 356 | 356 | 356 | 3,000 | 296.67 |
| 2000-10-20 | 335 | 356 | 335 | 356 | 6,000 | 296.67 |
| 2000-10-19 | 325 | 338 | 325 | 338 | 5,000 | 281.67 |
| 2000-10-18 | 349 | 350 | 349 | 350 | 6,000 | 291.67 |
| 2000-10-17 | 352 | 352 | 347 | 349 | 6,000 | 290.83 |
| 2000-10-16 | 355 | 372 | 355 | 372 | 7,000 | 310 |
| 2000-10-13 | 369 | 369 | 366 | 366 | 14,000 | 305 |
| 2000-10-12 | 369 | 369 | 369 | 369 | 5,000 | 307.50 |
| 2000-10-11 | 370 | 370 | 367 | 369 | 10,000 | 307.50 |
| 2000-10-10 | 370 | 372 | 370 | 372 | 4,000 | 310 |
| 2000-10-06 | 370 | 375 | 370 | 372 | 8,000 | 310 |
| 2000-10-05 | 370 | 370 | 370 | 370 | 1,000 | 308.33 |
| 2000-10-04 | 370 | 377 | 370 | 370 | 9,000 | 308.33 |
| 2000-10-03 | 376 | 377 | 375 | 376 | 6,000 | 313.33 |
| 2000-10-02 | 375 | 375 | 370 | 375 | 12,000 | 312.50 |
| 2000-09-29 | 370 | 375 | 370 | 375 | 15,000 | 312.50 |
| 2000-09-28 | 369 | 370 | 369 | 370 | 14,000 | 308.33 |
| 2000-09-27 | 374 | 374 | 369 | 369 | 7,000 | 307.50 |
| 2000-09-26 | 376 | 376 | 368 | 368 | 9,000 | 306.67 |
| 2000-09-25 | 374 | 376 | 374 | 376 | 21,000 | 313.33 |
| 2000-09-22 | 375 | 378 | 370 | 374 | 18,000 | 311.67 |
| 2000-09-21 | 378 | 380 | 375 | 380 | 21,000 | 316.67 |
| 2000-09-20 | 375 | 375 | 375 | 375 | 15,000 | 312.50 |
| 2000-09-19 | 370 | 375 | 370 | 375 | 15,000 | 312.50 |
| 2000-09-18 | 370 | 380 | 370 | 380 | 10,000 | 316.67 |
| 2000-09-14 | 370 | 371 | 370 | 370 | 7,000 | 308.33 |
| 2000-09-13 | 372 | 372 | 370 | 370 | 11,000 | 308.33 |
| 2000-09-12 | 375 | 377 | 372 | 372 | 15,000 | 310 |
| 2000-09-11 | 379 | 379 | 378 | 378 | 11,000 | 315 |
| 2000-09-08 | 370 | 371 | 367 | 371 | 34,000 | 309.17 |
| 2000-09-07 | 365 | 370 | 365 | 370 | 14,000 | 308.33 |
| 2000-09-06 | 365 | 368 | 365 | 365 | 13,000 | 304.17 |
| 2000-09-05 | 364 | 369 | 364 | 365 | 19,000 | 304.17 |
| 2000-09-04 | 370 | 370 | 364 | 364 | 16,000 | 303.33 |
| 2000-09-01 | 375 | 375 | 370 | 370 | 18,000 | 308.33 |
| 2000-08-31 | 373 | 375 | 370 | 375 | 17,000 | 312.50 |
| 2000-08-30 | 372 | 378 | 372 | 378 | 13,000 | 315 |
| 2000-08-29 | 380 | 385 | 380 | 380 | 9,000 | 316.67 |
| 2000-08-28 | 385 | 385 | 381 | 381 | 12,000 | 317.50 |
| 2000-08-25 | 379 | 385 | 379 | 385 | 23,000 | 320.83 |
| 2000-08-24 | 373 | 379 | 373 | 379 | 18,000 | 315.83 |
| 2000-08-23 | 375 | 380 | 370 | 373 | 9,000 | 310.83 |
| 2000-08-22 | 375 | 375 | 370 | 374 | 32,000 | 311.67 |
| 2000-08-21 | 375 | 375 | 370 | 375 | 12,000 | 312.50 |
| 2000-08-18 | 371 | 375 | 370 | 375 | 12,000 | 312.50 |
| 2000-08-17 | 370 | 370 | 370 | 370 | 7,000 | 308.33 |
| 2000-08-16 | 370 | 371 | 370 | 371 | 6,000 | 309.17 |
| 2000-08-15 | 370 | 370 | 370 | 370 | 16,000 | 308.33 |
| 2000-08-11 | 368 | 370 | 361 | 362 | 18,000 | 301.67 |
| 2000-08-10 | 370 | 370 | 368 | 368 | 12,000 | 306.67 |
| 2000-08-09 | 364 | 368 | 364 | 368 | 21,000 | 306.67 |
| 2000-08-08 | 363 | 365 | 363 | 364 | 10,000 | 303.33 |
| 2000-08-07 | 362 | 363 | 360 | 363 | 26,000 | 302.50 |
| 2000-08-04 | 361 | 363 | 361 | 362 | 12,000 | 301.67 |
| 2000-08-03 | 360 | 361 | 360 | 361 | 7,000 | 300.83 |
| 2000-08-02 | 362 | 365 | 360 | 360 | 17,000 | 300 |
| 2000-08-01 | 360 | 362 | 359 | 362 | 14,000 | 301.67 |
| 2000-07-31 | 360 | 360 | 357 | 357 | 14,000 | 297.50 |
| 2000-07-28 | 361 | 361 | 358 | 360 | 39,000 | 300 |
| 2000-07-27 | 362 | 365 | 360 | 361 | 28,000 | 300.83 |
| 2000-07-26 | 369 | 369 | 362 | 362 | 21,000 | 301.67 |
| 2000-07-25 | 365 | 366 | 362 | 362 | 23,000 | 301.67 |
| 2000-07-24 | 365 | 375 | 365 | 365 | 26,000 | 304.17 |
| 2000-07-21 | 365 | 365 | 365 | 365 | 9,000 | 304.17 |
| 2000-07-19 | 370 | 371 | 368 | 368 | 22,000 | 306.67 |
| 2000-07-18 | 374 | 375 | 370 | 370 | 34,000 | 308.33 |
| 2000-07-17 | 367 | 375 | 367 | 375 | 21,000 | 312.50 |
| 2000-07-14 | 370 | 372 | 367 | 367 | 23,000 | 305.83 |
| 2000-07-13 | 377 | 378 | 374 | 374 | 24,000 | 311.67 |
| 2000-07-12 | 385 | 385 | 380 | 383 | 32,000 | 319.17 |
| 2000-07-11 | 369 | 380 | 369 | 379 | 49,000 | 315.83 |
| 2000-07-10 | 360 | 370 | 360 | 367 | 29,000 | 305.83 |
| 2000-07-07 | 353 | 355 | 350 | 351 | 34,000 | 292.50 |
| 2000-07-06 | 346 | 348 | 345 | 345 | 16,000 | 287.50 |
| 2000-07-05 | 350 | 350 | 345 | 345 | 20,000 | 287.50 |
| 2000-07-04 | 349 | 350 | 348 | 348 | 29,000 | 290 |
| 2000-07-03 | 336 | 349 | 336 | 349 | 26,000 | 290.83 |
| 2000-06-30 | 333 | 334 | 330 | 330 | 17,000 | 275 |
| 2000-06-29 | 333 | 334 | 329 | 332 | 17,000 | 276.67 |
| 2000-06-28 | 328 | 330 | 328 | 329 | 12,000 | 274.17 |
| 2000-06-27 | 326 | 326 | 325 | 325 | 12,000 | 270.83 |
| 2000-06-26 | 334 | 334 | 329 | 329 | 22,000 | 274.17 |
| 2000-06-23 | 330 | 330 | 324 | 324 | 18,000 | 270 |
| 2000-06-22 | 323 | 323 | 323 | 323 | 15,000 | 269.17 |
| 2000-06-21 | 328 | 328 | 325 | 325 | 9,000 | 270.83 |
| 2000-06-20 | 325 | 329 | 325 | 328 | 12,000 | 273.33 |
| 2000-06-19 | 324 | 330 | 324 | 329 | 17,000 | 274.17 |
| 2000-06-16 | 321 | 330 | 321 | 326 | 20,000 | 271.67 |
| 2000-06-15 | 323 | 323 | 323 | 323 | 6,000 | 269.17 |
| 2000-06-14 | 328 | 330 | 323 | 323 | 18,000 | 269.17 |
| 2000-06-13 | 321 | 327 | 321 | 323 | 19,000 | 269.17 |
| 2000-06-12 | 320 | 329 | 320 | 321 | 13,000 | 267.50 |
| 2000-06-09 | 336 | 336 | 320 | 320 | 78,000 | 266.67 |
| 2000-06-08 | 320 | 324 | 320 | 321 | 17,000 | 267.50 |
| 2000-06-07 | 312 | 320 | 312 | 320 | 8,000 | 266.67 |
| 2000-06-06 | 311 | 311 | 311 | 311 | 12,000 | 259.17 |
| 2000-06-05 | 315 | 320 | 315 | 316 | 16,000 | 263.33 |
| 2000-06-02 | 320 | 320 | 316 | 320 | 29,000 | 266.67 |
| 2000-06-01 | 319 | 319 | 312 | 317 | 3,000 | 264.17 |
| 2000-05-31 | 315 | 320 | 315 | 320 | 20,000 | 266.67 |
| 2000-05-30 | 316 | 320 | 310 | 311 | 10,000 | 259.17 |
| 2000-05-29 | 320 | 320 | 315 | 316 | 15,000 | 263.33 |
| 2000-05-26 | 320 | 328 | 320 | 320 | 12,000 | 266.67 |
| 2000-05-25 | 335 | 335 | 318 | 320 | 33,000 | 266.67 |
| 2000-05-24 | 310 | 318 | 310 | 315 | 26,000 | 262.50 |
| 2000-05-23 | 318 | 318 | 315 | 317 | 28,000 | 264.17 |
| 2000-05-22 | 319 | 319 | 312 | 314 | 22,000 | 261.67 |
| 2000-05-19 | 306 | 311 | 306 | 308 | 17,000 | 256.67 |
| 2000-05-18 | 305 | 306 | 305 | 305 | 10,000 | 254.17 |
| 2000-05-17 | 304 | 305 | 303 | 305 | 10,000 | 254.17 |
| 2000-05-16 | 303 | 304 | 303 | 304 | 19,000 | 253.33 |
| 2000-05-15 | 304 | 304 | 301 | 301 | 8,000 | 250.83 |
| 2000-05-12 | 300 | 304 | 298 | 304 | 12,000 | 253.33 |
| 2000-05-11 | 298 | 300 | 295 | 300 | 25,000 | 250 |
| 2000-05-10 | 292 | 299 | 292 | 298 | 29,000 | 248.33 |
| 2000-05-09 | 300 | 301 | 300 | 301 | 15,000 | 250.83 |
| 2000-05-08 | 304 | 304 | 301 | 301 | 4,000 | 250.83 |
| 2000-05-02 | 304 | 306 | 300 | 305 | 22,000 | 254.17 |
| 2000-05-01 | 291 | 304 | 291 | 304 | 17,000 | 253.33 |
| 2000-04-28 | 290 | 293 | 290 | 291 | 26,000 | 242.50 |
| 2000-04-27 | 290 | 292 | 290 | 290 | 9,000 | 241.67 |
| 2000-04-26 | 300 | 300 | 290 | 290 | 22,000 | 241.67 |
| 2000-04-25 | 304 | 304 | 303 | 304 | 22,000 | 253.33 |
| 2000-04-24 | 300 | 300 | 294 | 294 | 17,000 | 245 |
| 2000-04-21 | 300 | 301 | 300 | 300 | 6,000 | 250 |
| 2000-04-20 | 304 | 304 | 300 | 300 | 12,000 | 250 |
| 2000-04-19 | 305 | 305 | 300 | 304 | 22,000 | 253.33 |
| 2000-04-18 | 300 | 305 | 298 | 300 | 28,000 | 250 |
| 2000-04-17 | 309 | 309 | 295 | 295 | 46,000 | 245.83 |
| 2000-04-14 | 310 | 313 | 306 | 306 | 22,000 | 255 |
| 2000-04-13 | 310 | 312 | 307 | 307 | 12,000 | 255.83 |
| 2000-04-12 | 306 | 310 | 305 | 310 | 21,000 | 258.33 |
| 2000-04-11 | 310 | 313 | 310 | 313 | 2,000 | 260.83 |
| 2000-04-10 | 309 | 310 | 305 | 310 | 12,000 | 258.33 |
| 2000-04-07 | 310 | 310 | 309 | 309 | 8,000 | 257.50 |
| 2000-04-06 | 303 | 320 | 303 | 308 | 18,000 | 256.67 |
| 2000-04-05 | 300 | 303 | 300 | 303 | 47,000 | 252.50 |
| 2000-04-04 | 306 | 308 | 301 | 303 | 62,000 | 252.50 |
| 2000-04-03 | 310 | 310 | 308 | 308 | 20,000 | 256.67 |
| 2000-03-31 | 319 | 319 | 310 | 310 | 7,000 | 258.33 |
| 2000-03-30 | 322 | 322 | 306 | 311 | 59,000 | 259.17 |
| 2000-03-29 | 313 | 321 | 312 | 321 | 21,000 | 267.50 |
| 2000-03-28 | 313 | 313 | 311 | 313 | 13,000 | 260.83 |
| 2000-03-27 | 320 | 320 | 308 | 308 | 38,000 | 256.67 |
| 2000-03-24 | 309 | 309 | 301 | 306 | 34,000 | 255 |
| 2000-03-23 | 301 | 308 | 301 | 308 | 7,000 | 256.67 |
| 2000-03-22 | 308 | 310 | 300 | 300 | 46,000 | 250 |
| 2000-03-21 | 305 | 306 | 301 | 306 | 36,000 | 255 |
| 2000-03-17 | 300 | 300 | 296 | 298 | 26,000 | 248.33 |
| 2000-03-16 | 288 | 292 | 286 | 292 | 44,000 | 243.33 |
| 2000-03-15 | 281 | 290 | 280 | 282 | 65,000 | 235 |
| 2000-03-14 | 283 | 293 | 276 | 278 | 268,000 | 231.67 |
| 2000-03-13 | 281 | 294 | 280 | 285 | 298,000 | 237.50 |
| 2000-03-10 | 281 | 283 | 278 | 280 | 509,000 | 233.33 |
| 2000-03-09 | 292 | 296 | 286 | 286 | 206,000 | 238.33 |
| 2000-03-08 | 293 | 294 | 291 | 292 | 150,000 | 243.33 |
| 2000-03-07 | 300 | 304 | 297 | 298 | 120,000 | 248.33 |
| 2000-03-06 | 304 | 309 | 297 | 305 | 121,000 | 254.17 |
| 2000-03-03 | 309 | 309 | 303 | 304 | 58,000 | 253.33 |
| 2000-03-02 | 320 | 320 | 309 | 309 | 79,000 | 257.50 |
| 2000-03-01 | 320 | 321 | 316 | 316 | 27,000 | 263.33 |
| 2000-02-29 | 336 | 336 | 320 | 320 | 6,000 | 266.67 |
| 2000-02-28 | 340 | 340 | 336 | 336 | 3,000 | 280 |
| 2000-02-25 | 325 | 340 | 325 | 340 | 12,000 | 283.33 |
| 2000-02-24 | 316 | 320 | 316 | 320 | 5,000 | 266.67 |
| 2000-02-23 | 320 | 336 | 316 | 331 | 22,000 | 275.83 |
| 2000-02-22 | 323 | 323 | 318 | 320 | 21,000 | 266.67 |
| 2000-02-21 | 320 | 320 | 315 | 316 | 13,000 | 263.33 |
| 2000-02-18 | 321 | 321 | 320 | 320 | 7,000 | 266.67 |
| 2000-02-17 | 320 | 320 | 319 | 319 | 5,000 | 265.83 |
| 2000-02-16 | 330 | 330 | 320 | 320 | 6,000 | 266.67 |
| 2000-02-15 | 320 | 340 | 320 | 340 | 9,000 | 283.33 |
| 2000-02-14 | 324 | 325 | 315 | 315 | 71,000 | 262.50 |
| 2000-02-10 | 332 | 332 | 332 | 332 | 5,000 | 276.67 |
| 2000-02-09 | 333 | 335 | 332 | 332 | 9,000 | 276.67 |
| 2000-02-08 | 340 | 342 | 330 | 330 | 84,000 | 275 |
| 2000-02-07 | 336 | 340 | 336 | 339 | 28,000 | 282.50 |
| 2000-02-04 | 344 | 344 | 336 | 336 | 38,000 | 280 |
| 2000-02-03 | 341 | 341 | 339 | 339 | 21,000 | 282.50 |
| 2000-02-02 | 348 | 350 | 339 | 340 | 69,000 | 283.33 |
| 2000-02-01 | 350 | 355 | 350 | 350 | 10,000 | 291.67 |
| 2000-01-31 | 356 | 356 | 353 | 353 | 47,000 | 294.17 |
| 2000-01-28 | 356 | 358 | 355 | 355 | 24,000 | 295.83 |
| 2000-01-27 | 360 | 360 | 355 | 355 | 25,000 | 295.83 |
| 2000-01-26 | 363 | 363 | 355 | 355 | 63,000 | 295.83 |
| 2000-01-25 | 351 | 365 | 351 | 360 | 17,000 | 300 |
| 2000-01-24 | 351 | 360 | 350 | 360 | 13,000 | 300 |
| 2000-01-21 | 356 | 360 | 353 | 353 | 6,000 | 294.17 |
| 2000-01-20 | 358 | 360 | 356 | 356 | 26,000 | 296.67 |
| 2000-01-19 | 353 | 356 | 350 | 351 | 13,000 | 292.50 |
| 2000-01-18 | 361 | 364 | 354 | 354 | 11,000 | 295 |
| 2000-01-17 | 360 | 360 | 357 | 360 | 12,000 | 300 |
| 2000-01-14 | 351 | 359 | 350 | 351 | 9,000 | 292.50 |
| 2000-01-13 | 350 | 350 | 348 | 348 | 33,000 | 290 |
| 2000-01-12 | 365 | 365 | 350 | 350 | 9,000 | 291.67 |
| 2000-01-11 | 367 | 367 | 365 | 365 | 4,000 | 304.17 |
| 2000-01-07 | 354 | 367 | 350 | 367 | 12,000 | 305.83 |
| 2000-01-06 | 358 | 358 | 358 | 358 | 13,000 | 298.33 |
| 2000-01-05 | 370 | 370 | 350 | 351 | 8,000 | 292.50 |
| 2000-01-04 | 353 | 353 | 350 | 350 | 5,000 | 291.67 |
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