1939 (株)四電工 の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 422 | 426 | 421 | 426 | 9,000 | 355 |
| 2001-12-27 | 424 | 424 | 421 | 421 | 14,000 | 350.83 |
| 2001-12-26 | 429 | 429 | 424 | 424 | 13,000 | 353.33 |
| 2001-12-25 | 430 | 430 | 427 | 429 | 12,000 | 357.50 |
| 2001-12-21 | 432 | 432 | 429 | 430 | 25,000 | 358.33 |
| 2001-12-20 | 427 | 432 | 427 | 429 | 58,000 | 357.50 |
| 2001-12-19 | 428 | 428 | 424 | 427 | 21,000 | 355.83 |
| 2001-12-18 | 430 | 430 | 427 | 428 | 10,000 | 356.67 |
| 2001-12-17 | 433 | 433 | 430 | 430 | 11,000 | 358.33 |
| 2001-12-14 | 435 | 435 | 419 | 433 | 55,000 | 360.83 |
| 2001-12-13 | 432 | 450 | 432 | 440 | 72,000 | 366.67 |
| 2001-12-12 | 428 | 430 | 425 | 427 | 19,000 | 355.83 |
| 2001-12-11 | 422 | 422 | 422 | 422 | 3,000 | 351.67 |
| 2001-12-10 | 423 | 423 | 418 | 419 | 16,000 | 349.17 |
| 2001-12-07 | 424 | 425 | 421 | 423 | 21,000 | 352.50 |
| 2001-12-06 | 420 | 425 | 420 | 424 | 13,000 | 353.33 |
| 2001-12-05 | 428 | 428 | 419 | 419 | 15,000 | 349.17 |
| 2001-12-04 | 430 | 430 | 427 | 427 | 21,000 | 355.83 |
| 2001-12-03 | 425 | 430 | 424 | 430 | 14,000 | 358.33 |
| 2001-11-30 | 429 | 429 | 426 | 427 | 13,000 | 355.83 |
| 2001-11-29 | 426 | 426 | 424 | 424 | 6,000 | 353.33 |
| 2001-11-28 | 430 | 430 | 426 | 426 | 11,000 | 355 |
| 2001-11-27 | 425 | 430 | 424 | 430 | 8,000 | 358.33 |
| 2001-11-26 | 406 | 420 | 406 | 420 | 4,000 | 350 |
| 2001-11-22 | 408 | 411 | 405 | 405 | 25,000 | 337.50 |
| 2001-11-21 | 412 | 412 | 410 | 411 | 15,000 | 342.50 |
| 2001-11-20 | 417 | 417 | 414 | 414 | 4,000 | 345 |
| 2001-11-19 | 420 | 420 | 417 | 419 | 9,000 | 349.17 |
| 2001-11-16 | 429 | 429 | 421 | 423 | 8,000 | 352.50 |
| 2001-11-15 | 425 | 430 | 423 | 429 | 9,000 | 357.50 |
| 2001-11-14 | 418 | 430 | 418 | 430 | 8,000 | 358.33 |
| 2001-11-13 | 420 | 420 | 412 | 414 | 15,000 | 345 |
| 2001-11-12 | 429 | 430 | 429 | 430 | 3,000 | 358.33 |
| 2001-11-09 | 435 | 435 | 430 | 435 | 15,000 | 362.50 |
| 2001-11-08 | 436 | 436 | 434 | 434 | 8,000 | 361.67 |
| 2001-11-07 | 430 | 438 | 429 | 438 | 12,000 | 365 |
| 2001-11-06 | 431 | 434 | 429 | 429 | 12,000 | 357.50 |
| 2001-11-05 | 432 | 432 | 425 | 426 | 9,000 | 355 |
| 2001-11-02 | 426 | 435 | 426 | 430 | 15,000 | 358.33 |
| 2001-11-01 | 436 | 436 | 421 | 422 | 22,000 | 351.67 |
| 2001-10-31 | 422 | 427 | 422 | 426 | 15,000 | 355 |
| 2001-10-30 | 412 | 422 | 412 | 421 | 21,000 | 350.83 |
| 2001-10-29 | 434 | 438 | 417 | 417 | 8,000 | 347.50 |
| 2001-10-26 | 440 | 440 | 429 | 429 | 20,000 | 357.50 |
| 2001-10-25 | 436 | 437 | 436 | 437 | 10,000 | 364.17 |
| 2001-10-24 | 438 | 440 | 435 | 437 | 14,000 | 364.17 |
| 2001-10-23 | 433 | 443 | 428 | 443 | 17,000 | 369.17 |
| 2001-10-22 | 426 | 430 | 425 | 430 | 6,000 | 358.33 |
| 2001-10-19 | 420 | 427 | 420 | 427 | 5,000 | 355.83 |
| 2001-10-18 | 420 | 422 | 420 | 420 | 6,000 | 350 |
| 2001-10-17 | 430 | 430 | 430 | 430 | 2,000 | 358.33 |
| 2001-10-16 | 430 | 433 | 429 | 433 | 6,000 | 360.83 |
| 2001-10-15 | 429 | 433 | 428 | 430 | 11,000 | 358.33 |
| 2001-10-12 | 421 | 427 | 417 | 427 | 11,000 | 355.83 |
| 2001-10-11 | 424 | 429 | 424 | 429 | 15,000 | 357.50 |
| 2001-10-10 | 422 | 429 | 422 | 429 | 11,000 | 357.50 |
| 2001-10-09 | 428 | 428 | 421 | 421 | 6,000 | 350.83 |
| 2001-10-05 | 428 | 428 | 423 | 428 | 15,000 | 356.67 |
| 2001-10-04 | 433 | 433 | 427 | 428 | 10,000 | 356.67 |
| 2001-10-03 | 427 | 430 | 427 | 428 | 20,000 | 356.67 |
| 2001-10-02 | 428 | 429 | 410 | 422 | 15,000 | 351.67 |
| 2001-10-01 | 410 | 428 | 409 | 423 | 16,000 | 352.50 |
| 2001-09-28 | 410 | 431 | 410 | 424 | 19,000 | 353.33 |
| 2001-09-27 | 400 | 410 | 400 | 410 | 8,000 | 341.67 |
| 2001-09-26 | 402 | 407 | 402 | 405 | 27,000 | 337.50 |
| 2001-09-25 | 405 | 411 | 404 | 407 | 16,000 | 339.17 |
| 2001-09-21 | 410 | 434 | 410 | 417 | 19,000 | 347.50 |
| 2001-09-20 | 406 | 406 | 397 | 405 | 36,000 | 337.50 |
| 2001-09-19 | 400 | 402 | 398 | 402 | 11,000 | 335 |
| 2001-09-18 | 397 | 405 | 397 | 405 | 20,000 | 337.50 |
| 2001-09-17 | 397 | 400 | 395 | 397 | 15,000 | 330.83 |
| 2001-09-14 | 388 | 397 | 388 | 397 | 27,000 | 330.83 |
| 2001-09-13 | 385 | 385 | 384 | 384 | 19,000 | 320 |
| 2001-09-12 | 400 | 400 | 373 | 385 | 23,000 | 320.83 |
| 2001-09-11 | 401 | 407 | 401 | 403 | 15,000 | 335.83 |
| 2001-09-10 | 401 | 401 | 401 | 401 | 5,000 | 334.17 |
| 2001-09-07 | 409 | 409 | 403 | 403 | 16,000 | 335.83 |
| 2001-09-06 | 405 | 409 | 405 | 409 | 6,000 | 340.83 |
| 2001-09-05 | 404 | 410 | 404 | 410 | 4,000 | 341.67 |
| 2001-09-04 | 404 | 415 | 404 | 409 | 11,000 | 340.83 |
| 2001-09-03 | 421 | 421 | 415 | 416 | 7,000 | 346.67 |
| 2001-08-31 | 430 | 430 | 423 | 423 | 24,000 | 352.50 |
| 2001-08-30 | 432 | 433 | 426 | 430 | 23,000 | 358.33 |
| 2001-08-29 | 430 | 434 | 430 | 433 | 20,000 | 360.83 |
| 2001-08-28 | 425 | 430 | 425 | 428 | 18,000 | 356.67 |
| 2001-08-27 | 426 | 426 | 425 | 425 | 8,000 | 354.17 |
| 2001-08-24 | 417 | 425 | 417 | 425 | 37,000 | 354.17 |
| 2001-08-23 | 418 | 419 | 416 | 417 | 20,000 | 347.50 |
| 2001-08-22 | 415 | 419 | 415 | 418 | 21,000 | 348.33 |
| 2001-08-21 | 416 | 420 | 415 | 418 | 13,000 | 348.33 |
| 2001-08-20 | 421 | 421 | 416 | 416 | 9,000 | 346.67 |
| 2001-08-17 | 410 | 426 | 410 | 416 | 59,000 | 346.67 |
| 2001-08-16 | 411 | 413 | 410 | 413 | 18,000 | 344.17 |
| 2001-08-15 | 416 | 416 | 414 | 414 | 3,000 | 345 |
| 2001-08-14 | 416 | 416 | 416 | 416 | 6,000 | 346.67 |
| 2001-08-10 | 413 | 415 | 413 | 414 | 19,000 | 345 |
| 2001-08-09 | 408 | 413 | 408 | 411 | 10,000 | 342.50 |
| 2001-08-08 | 418 | 419 | 414 | 418 | 8,000 | 348.33 |
| 2001-08-07 | 412 | 420 | 412 | 419 | 16,000 | 349.17 |
| 2001-08-06 | 407 | 412 | 407 | 412 | 2,000 | 343.33 |
| 2001-08-03 | 415 | 417 | 414 | 417 | 8,000 | 347.50 |
| 2001-08-02 | 420 | 420 | 410 | 420 | 16,000 | 350 |
| 2001-08-01 | 415 | 420 | 415 | 420 | 18,000 | 350 |
| 2001-07-31 | 406 | 415 | 406 | 415 | 22,000 | 345.83 |
| 2001-07-30 | 408 | 408 | 405 | 405 | 19,000 | 337.50 |
| 2001-07-27 | 404 | 408 | 404 | 408 | 8,000 | 340 |
| 2001-07-26 | 401 | 404 | 397 | 404 | 24,000 | 336.67 |
| 2001-07-25 | 404 | 405 | 400 | 405 | 5,000 | 337.50 |
| 2001-07-24 | 400 | 404 | 400 | 404 | 30,000 | 336.67 |
| 2001-07-23 | 401 | 405 | 400 | 404 | 22,000 | 336.67 |
| 2001-07-19 | 406 | 408 | 406 | 406 | 16,000 | 338.33 |
| 2001-07-18 | 408 | 410 | 408 | 410 | 16,000 | 341.67 |
| 2001-07-17 | 406 | 416 | 406 | 415 | 6,000 | 345.83 |
| 2001-07-16 | 408 | 409 | 408 | 408 | 7,000 | 340 |
| 2001-07-13 | 408 | 408 | 408 | 408 | 8,000 | 340 |
| 2001-07-12 | 408 | 410 | 408 | 408 | 21,000 | 340 |
| 2001-07-11 | 410 | 413 | 410 | 413 | 4,000 | 344.17 |
| 2001-07-10 | 415 | 415 | 412 | 412 | 13,000 | 343.33 |
| 2001-07-09 | 407 | 414 | 407 | 414 | 10,000 | 345 |
| 2001-07-06 | 416 | 416 | 415 | 416 | 8,000 | 346.67 |
| 2001-07-05 | 410 | 415 | 410 | 415 | 10,000 | 345.83 |
| 2001-07-04 | 415 | 420 | 414 | 420 | 11,000 | 350 |
| 2001-07-03 | 426 | 426 | 420 | 420 | 11,000 | 350 |
| 2001-07-02 | 422 | 426 | 422 | 426 | 50,000 | 355 |
| 2001-06-29 | 418 | 419 | 411 | 418 | 28,000 | 348.33 |
| 2001-06-28 | 410 | 414 | 408 | 410 | 12,000 | 341.67 |
| 2001-06-27 | 408 | 410 | 406 | 410 | 4,000 | 341.67 |
| 2001-06-26 | 410 | 410 | 404 | 410 | 11,000 | 341.67 |
| 2001-06-25 | 402 | 405 | 402 | 405 | 6,000 | 337.50 |
| 2001-06-22 | 403 | 405 | 402 | 404 | 13,000 | 336.67 |
| 2001-06-21 | 404 | 404 | 404 | 404 | 7,000 | 336.67 |
| 2001-06-20 | 397 | 406 | 397 | 405 | 8,000 | 337.50 |
| 2001-06-19 | 400 | 400 | 399 | 400 | 14,000 | 333.33 |
| 2001-06-18 | 397 | 400 | 397 | 400 | 5,000 | 333.33 |
| 2001-06-15 | 385 | 398 | 383 | 398 | 11,000 | 331.67 |
| 2001-06-14 | 402 | 402 | 400 | 400 | 2,000 | 333.33 |
| 2001-06-13 | 410 | 414 | 400 | 400 | 19,000 | 333.33 |
| 2001-06-12 | 400 | 409 | 400 | 405 | 40,000 | 337.50 |
| 2001-06-11 | 401 | 402 | 400 | 400 | 40,000 | 333.33 |
| 2001-06-08 | 396 | 402 | 396 | 402 | 70,000 | 335 |
| 2001-06-07 | 396 | 400 | 396 | 400 | 10,000 | 333.33 |
| 2001-06-06 | 395 | 399 | 395 | 399 | 14,000 | 332.50 |
| 2001-06-05 | 400 | 400 | 393 | 400 | 9,000 | 333.33 |
| 2001-06-04 | 392 | 393 | 392 | 393 | 2,000 | 327.50 |
| 2001-06-01 | 399 | 400 | 398 | 400 | 10,000 | 333.33 |
| 2001-05-31 | 399 | 403 | 385 | 386 | 29,000 | 321.67 |
| 2001-05-30 | 397 | 398 | 394 | 398 | 7,000 | 331.67 |
| 2001-05-29 | 396 | 396 | 396 | 396 | 2,000 | 330 |
| 2001-05-28 | 400 | 400 | 399 | 399 | 7,000 | 332.50 |
| 2001-05-25 | 397 | 400 | 397 | 400 | 2,000 | 333.33 |
| 2001-05-24 | 398 | 400 | 397 | 397 | 17,000 | 330.83 |
| 2001-05-23 | 400 | 400 | 398 | 398 | 15,000 | 331.67 |
| 2001-05-22 | 398 | 398 | 396 | 396 | 3,000 | 330 |
| 2001-05-21 | 400 | 400 | 398 | 398 | 5,000 | 331.67 |
| 2001-05-18 | 398 | 398 | 395 | 395 | 19,000 | 329.17 |
| 2001-05-17 | 400 | 405 | 399 | 405 | 22,000 | 337.50 |
| 2001-05-16 | 395 | 395 | 395 | 395 | 4,000 | 329.17 |
| 2001-05-15 | 390 | 390 | 390 | 390 | 3,000 | 325 |
| 2001-05-14 | 394 | 395 | 394 | 395 | 3,000 | 329.17 |
| 2001-05-11 | 399 | 399 | 388 | 388 | 4,000 | 323.33 |
| 2001-05-10 | 400 | 400 | 400 | 400 | 6,000 | 333.33 |
| 2001-05-09 | 395 | 400 | 392 | 400 | 9,000 | 333.33 |
| 2001-05-08 | 399 | 399 | 397 | 398 | 4,000 | 331.67 |
| 2001-05-07 | 402 | 404 | 400 | 404 | 12,000 | 336.67 |
| 2001-05-02 | 405 | 405 | 401 | 401 | 10,000 | 334.17 |
| 2001-05-01 | 400 | 405 | 400 | 405 | 26,000 | 337.50 |
| 2001-04-27 | 396 | 400 | 395 | 399 | 15,000 | 332.50 |
| 2001-04-26 | 394 | 397 | 390 | 391 | 20,000 | 325.83 |
| 2001-04-25 | 384 | 393 | 384 | 393 | 6,000 | 327.50 |
| 2001-04-24 | 394 | 394 | 387 | 392 | 6,000 | 326.67 |
| 2001-04-23 | 398 | 398 | 384 | 384 | 9,000 | 320 |
| 2001-04-20 | 396 | 396 | 386 | 386 | 7,000 | 321.67 |
| 2001-04-19 | 397 | 398 | 396 | 398 | 10,000 | 331.67 |
| 2001-04-18 | 398 | 398 | 392 | 396 | 5,000 | 330 |
| 2001-04-17 | 382 | 382 | 381 | 382 | 3,000 | 318.33 |
| 2001-04-16 | 387 | 387 | 387 | 387 | 2,000 | 322.50 |
| 2001-04-13 | 390 | 390 | 387 | 387 | 5,000 | 322.50 |
| 2001-04-12 | 390 | 390 | 388 | 388 | 7,000 | 323.33 |
| 2001-04-11 | 381 | 382 | 381 | 381 | 8,000 | 317.50 |
| 2001-04-10 | 384 | 384 | 380 | 381 | 4,000 | 317.50 |
| 2001-04-06 | 380 | 384 | 375 | 384 | 7,000 | 320 |
| 2001-04-05 | 394 | 394 | 380 | 390 | 7,000 | 325 |
| 2001-04-04 | 377 | 377 | 377 | 377 | 3,000 | 314.17 |
| 2001-04-03 | 378 | 378 | 378 | 378 | 1,000 | 315 |
| 2001-04-02 | 378 | 378 | 377 | 378 | 10,000 | 315 |
| 2001-03-30 | 399 | 399 | 377 | 377 | 5,000 | 314.17 |
| 2001-03-29 | 385 | 400 | 385 | 399 | 11,000 | 332.50 |
| 2001-03-28 | 399 | 400 | 399 | 399 | 11,000 | 332.50 |
| 2001-03-27 | 398 | 398 | 393 | 398 | 10,000 | 331.67 |
| 2001-03-26 | 390 | 400 | 390 | 400 | 30,000 | 333.33 |
| 2001-03-23 | 380 | 389 | 380 | 389 | 24,000 | 324.17 |
| 2001-03-22 | 380 | 385 | 376 | 380 | 33,000 | 316.67 |
| 2001-03-21 | 371 | 380 | 370 | 380 | 8,000 | 316.67 |
| 2001-03-19 | 371 | 376 | 371 | 372 | 5,000 | 310 |
| 2001-03-16 | 369 | 371 | 369 | 371 | 5,000 | 309.17 |
| 2001-03-15 | 370 | 370 | 367 | 369 | 7,000 | 307.50 |
| 2001-03-14 | 378 | 378 | 370 | 370 | 3,000 | 308.33 |
| 2001-03-13 | 370 | 370 | 369 | 369 | 11,000 | 307.50 |
| 2001-03-12 | 369 | 370 | 369 | 370 | 4,000 | 308.33 |
| 2001-03-09 | 380 | 380 | 370 | 370 | 34,000 | 308.33 |
| 2001-03-08 | 372 | 379 | 372 | 379 | 5,000 | 315.83 |
| 2001-03-07 | 375 | 375 | 375 | 375 | 9,000 | 312.50 |
| 2001-03-06 | 371 | 375 | 371 | 375 | 3,000 | 312.50 |
| 2001-03-05 | 371 | 371 | 371 | 371 | 6,000 | 309.17 |
| 2001-03-02 | 371 | 371 | 370 | 370 | 9,000 | 308.33 |
| 2001-03-01 | 371 | 377 | 370 | 371 | 9,000 | 309.17 |
| 2001-02-28 | 371 | 375 | 371 | 375 | 11,000 | 312.50 |
| 2001-02-27 | 380 | 380 | 379 | 380 | 9,000 | 316.67 |
| 2001-02-23 | 376 | 380 | 376 | 380 | 18,000 | 316.67 |
| 2001-02-22 | 374 | 376 | 374 | 376 | 14,000 | 313.33 |
| 2001-02-21 | 371 | 374 | 371 | 374 | 4,000 | 311.67 |
| 2001-02-20 | 372 | 380 | 370 | 380 | 9,000 | 316.67 |
| 2001-02-19 | 375 | 375 | 370 | 370 | 3,000 | 308.33 |
| 2001-02-16 | 370 | 375 | 370 | 375 | 11,000 | 312.50 |
| 2001-02-15 | 374 | 374 | 366 | 370 | 5,000 | 308.33 |
| 2001-02-14 | 368 | 368 | 365 | 365 | 9,000 | 304.17 |
| 2001-02-13 | 363 | 368 | 363 | 368 | 5,000 | 306.67 |
| 2001-02-09 | 367 | 370 | 362 | 362 | 12,000 | 301.67 |
| 2001-02-08 | 361 | 367 | 361 | 367 | 4,000 | 305.83 |
| 2001-02-07 | 359 | 364 | 359 | 361 | 6,000 | 300.83 |
| 2001-02-06 | 362 | 362 | 359 | 359 | 5,000 | 299.17 |
| 2001-02-05 | 365 | 365 | 362 | 362 | 8,000 | 301.67 |
| 2001-02-02 | 360 | 365 | 360 | 365 | 5,000 | 304.17 |
| 2001-02-01 | 357 | 362 | 357 | 359 | 4,000 | 299.17 |
| 2001-01-31 | 359 | 359 | 356 | 356 | 9,000 | 296.67 |
| 2001-01-30 | 359 | 359 | 356 | 359 | 14,000 | 299.17 |
| 2001-01-29 | 360 | 360 | 359 | 359 | 8,000 | 299.17 |
| 2001-01-26 | 364 | 364 | 362 | 362 | 16,000 | 301.67 |
| 2001-01-25 | 367 | 370 | 364 | 364 | 22,000 | 303.33 |
| 2001-01-24 | 365 | 367 | 364 | 367 | 5,000 | 305.83 |
| 2001-01-23 | 371 | 371 | 364 | 364 | 9,000 | 303.33 |
| 2001-01-22 | 367 | 369 | 367 | 367 | 8,000 | 305.83 |
| 2001-01-19 | 371 | 371 | 367 | 367 | 11,000 | 305.83 |
| 2001-01-18 | 358 | 370 | 358 | 370 | 16,000 | 308.33 |
| 2001-01-17 | 350 | 357 | 350 | 357 | 5,000 | 297.50 |
| 2001-01-16 | 349 | 350 | 349 | 350 | 16,000 | 291.67 |
| 2001-01-15 | 350 | 350 | 349 | 349 | 21,000 | 290.83 |
| 2001-01-12 | 355 | 360 | 355 | 356 | 7,000 | 296.67 |
| 2001-01-11 | 361 | 362 | 355 | 355 | 21,000 | 295.83 |
| 2001-01-10 | 366 | 367 | 361 | 361 | 13,000 | 300.83 |
| 2001-01-09 | 367 | 367 | 367 | 367 | 6,000 | 305.83 |
| 2001-01-05 | 378 | 378 | 370 | 370 | 4,000 | 308.33 |
| 2001-01-04 | 375 | 375 | 370 | 370 | 7,000 | 308.33 |
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