1939 (株)四電工 の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 405 | 411 | 405 | 411 | 30,000 | 342.50 |
| 2002-12-27 | 425 | 425 | 413 | 416 | 6,000 | 346.67 |
| 2002-12-26 | 408 | 409 | 405 | 405 | 7,000 | 337.50 |
| 2002-12-25 | 403 | 422 | 401 | 408 | 213,000 | 340 |
| 2002-12-24 | 408 | 409 | 405 | 406 | 37,000 | 338.33 |
| 2002-12-20 | 400 | 409 | 399 | 408 | 52,000 | 340 |
| 2002-12-19 | 400 | 400 | 383 | 399 | 45,000 | 332.50 |
| 2002-12-18 | 405 | 406 | 405 | 405 | 29,000 | 337.50 |
| 2002-12-17 | 414 | 414 | 411 | 411 | 36,000 | 342.50 |
| 2002-12-16 | 421 | 421 | 405 | 414 | 20,000 | 345 |
| 2002-12-13 | 433 | 435 | 421 | 421 | 76,000 | 350.83 |
| 2002-12-12 | 440 | 445 | 432 | 432 | 65,000 | 360 |
| 2002-12-11 | 439 | 440 | 439 | 440 | 34,000 | 366.67 |
| 2002-12-10 | 438 | 439 | 435 | 439 | 16,000 | 365.83 |
| 2002-12-09 | 438 | 438 | 438 | 438 | 3,000 | 365 |
| 2002-12-06 | 440 | 441 | 439 | 441 | 15,000 | 367.50 |
| 2002-12-05 | 440 | 440 | 438 | 440 | 9,000 | 366.67 |
| 2002-12-04 | 435 | 443 | 435 | 440 | 23,000 | 366.67 |
| 2002-12-03 | 438 | 440 | 438 | 440 | 29,000 | 366.67 |
| 2002-12-02 | 443 | 443 | 437 | 438 | 20,000 | 365 |
| 2002-11-29 | 427 | 444 | 427 | 444 | 39,000 | 370 |
| 2002-11-28 | 425 | 436 | 425 | 427 | 9,000 | 355.83 |
| 2002-11-27 | 426 | 430 | 423 | 423 | 33,000 | 352.50 |
| 2002-11-26 | 440 | 440 | 425 | 429 | 16,000 | 357.50 |
| 2002-11-25 | 428 | 440 | 423 | 439 | 36,000 | 365.83 |
| 2002-11-22 | 412 | 423 | 412 | 423 | 25,000 | 352.50 |
| 2002-11-21 | 428 | 428 | 426 | 426 | 8,000 | 355 |
| 2002-11-20 | 404 | 428 | 404 | 428 | 10,000 | 356.67 |
| 2002-11-19 | 424 | 424 | 404 | 409 | 15,000 | 340.83 |
| 2002-11-18 | 439 | 439 | 438 | 438 | 3,000 | 365 |
| 2002-11-15 | 430 | 439 | 430 | 439 | 19,000 | 365.83 |
| 2002-11-14 | 437 | 437 | 430 | 430 | 26,000 | 358.33 |
| 2002-11-13 | 439 | 439 | 436 | 437 | 26,000 | 364.17 |
| 2002-11-12 | 440 | 440 | 438 | 439 | 20,000 | 365.83 |
| 2002-11-11 | 441 | 441 | 438 | 440 | 34,000 | 366.67 |
| 2002-11-08 | 442 | 442 | 440 | 441 | 19,000 | 367.50 |
| 2002-11-07 | 435 | 444 | 435 | 444 | 21,000 | 370 |
| 2002-11-06 | 444 | 445 | 437 | 443 | 26,000 | 369.17 |
| 2002-11-05 | 441 | 445 | 441 | 445 | 18,000 | 370.83 |
| 2002-11-01 | 441 | 441 | 436 | 441 | 8,000 | 367.50 |
| 2002-10-31 | 443 | 443 | 440 | 441 | 42,000 | 367.50 |
| 2002-10-30 | 440 | 444 | 435 | 443 | 45,000 | 369.17 |
| 2002-10-29 | 439 | 440 | 438 | 440 | 37,000 | 366.67 |
| 2002-10-28 | 436 | 438 | 436 | 438 | 20,000 | 365 |
| 2002-10-25 | 433 | 435 | 432 | 433 | 15,000 | 360.83 |
| 2002-10-24 | 433 | 433 | 433 | 433 | 4,000 | 360.83 |
| 2002-10-23 | 436 | 438 | 433 | 433 | 25,000 | 360.83 |
| 2002-10-22 | 438 | 438 | 436 | 436 | 13,000 | 363.33 |
| 2002-10-21 | 438 | 438 | 438 | 438 | 16,000 | 365 |
| 2002-10-18 | 429 | 432 | 429 | 430 | 211,000 | 358.33 |
| 2002-10-17 | 439 | 440 | 435 | 439 | 14,000 | 365.83 |
| 2002-10-16 | 440 | 440 | 435 | 439 | 19,000 | 365.83 |
| 2002-10-15 | 438 | 440 | 438 | 440 | 45,000 | 366.67 |
| 2002-10-11 | 431 | 438 | 431 | 437 | 18,000 | 364.17 |
| 2002-10-10 | 437 | 437 | 428 | 431 | 13,000 | 359.17 |
| 2002-10-09 | 435 | 438 | 427 | 427 | 25,000 | 355.83 |
| 2002-10-08 | 438 | 439 | 438 | 439 | 12,000 | 365.83 |
| 2002-10-07 | 442 | 442 | 432 | 438 | 13,000 | 365 |
| 2002-10-04 | 443 | 443 | 439 | 442 | 12,000 | 368.33 |
| 2002-10-03 | 445 | 445 | 444 | 444 | 11,000 | 370 |
| 2002-10-02 | 443 | 445 | 443 | 445 | 13,000 | 370.83 |
| 2002-10-01 | 440 | 440 | 438 | 440 | 19,000 | 366.67 |
| 2002-09-30 | 440 | 447 | 440 | 447 | 14,000 | 372.50 |
| 2002-09-27 | 447 | 449 | 445 | 447 | 26,000 | 372.50 |
| 2002-09-26 | 442 | 447 | 442 | 447 | 24,000 | 372.50 |
| 2002-09-25 | 437 | 444 | 437 | 442 | 8,000 | 368.33 |
| 2002-09-24 | 447 | 448 | 446 | 447 | 30,000 | 372.50 |
| 2002-09-20 | 439 | 448 | 439 | 447 | 22,000 | 372.50 |
| 2002-09-19 | 438 | 445 | 435 | 438 | 23,000 | 365 |
| 2002-09-18 | 445 | 445 | 438 | 438 | 16,000 | 365 |
| 2002-09-17 | 444 | 445 | 443 | 445 | 35,000 | 370.83 |
| 2002-09-13 | 445 | 445 | 437 | 444 | 58,000 | 370 |
| 2002-09-12 | 443 | 443 | 440 | 443 | 22,000 | 369.17 |
| 2002-09-11 | 442 | 444 | 442 | 443 | 29,000 | 369.17 |
| 2002-09-10 | 434 | 442 | 434 | 442 | 60,000 | 368.33 |
| 2002-09-09 | 428 | 434 | 428 | 434 | 15,000 | 361.67 |
| 2002-09-06 | 427 | 428 | 427 | 428 | 8,000 | 356.67 |
| 2002-09-05 | 426 | 432 | 426 | 427 | 18,000 | 355.83 |
| 2002-09-04 | 429 | 432 | 416 | 425 | 20,000 | 354.17 |
| 2002-09-03 | 434 | 434 | 427 | 429 | 30,000 | 357.50 |
| 2002-09-02 | 435 | 435 | 425 | 429 | 45,000 | 357.50 |
| 2002-08-30 | 430 | 434 | 429 | 430 | 20,000 | 358.33 |
| 2002-08-29 | 435 | 435 | 425 | 425 | 27,000 | 354.17 |
| 2002-08-28 | 439 | 439 | 428 | 430 | 24,000 | 358.33 |
| 2002-08-27 | 440 | 440 | 431 | 434 | 36,000 | 361.67 |
| 2002-08-26 | 441 | 445 | 440 | 440 | 27,000 | 366.67 |
| 2002-08-23 | 438 | 440 | 426 | 436 | 43,000 | 363.33 |
| 2002-08-22 | 434 | 437 | 430 | 432 | 36,000 | 360 |
| 2002-08-21 | 433 | 434 | 433 | 434 | 25,000 | 361.67 |
| 2002-08-20 | 429 | 431 | 426 | 426 | 70,000 | 355 |
| 2002-08-19 | 425 | 430 | 420 | 430 | 36,000 | 358.33 |
| 2002-08-16 | 425 | 425 | 420 | 420 | 32,000 | 350 |
| 2002-08-15 | 420 | 422 | 420 | 421 | 10,000 | 350.83 |
| 2002-08-14 | 423 | 424 | 418 | 418 | 13,000 | 348.33 |
| 2002-08-13 | 418 | 420 | 415 | 420 | 17,000 | 350 |
| 2002-08-12 | 423 | 428 | 420 | 420 | 17,000 | 350 |
| 2002-08-09 | 420 | 426 | 420 | 421 | 20,000 | 350.83 |
| 2002-08-08 | 410 | 416 | 410 | 416 | 10,000 | 346.67 |
| 2002-08-07 | 410 | 410 | 410 | 410 | 3,000 | 341.67 |
| 2002-08-06 | 406 | 406 | 404 | 404 | 10,000 | 336.67 |
| 2002-08-05 | 405 | 407 | 405 | 406 | 13,000 | 338.33 |
| 2002-08-02 | 416 | 416 | 404 | 404 | 19,000 | 336.67 |
| 2002-08-01 | 414 | 419 | 409 | 409 | 22,000 | 340.83 |
| 2002-07-31 | 406 | 409 | 406 | 409 | 13,000 | 340.83 |
| 2002-07-29 | 405 | 406 | 402 | 402 | 12,000 | 335 |
| 2002-07-26 | 409 | 410 | 405 | 405 | 8,000 | 337.50 |
| 2002-07-25 | 430 | 430 | 410 | 414 | 4,000 | 345 |
| 2002-07-24 | 423 | 440 | 420 | 440 | 40,000 | 366.67 |
| 2002-07-23 | 404 | 427 | 404 | 427 | 22,000 | 355.83 |
| 2002-07-22 | 400 | 415 | 400 | 414 | 25,000 | 345 |
| 2002-07-19 | 401 | 405 | 400 | 400 | 9,000 | 333.33 |
| 2002-07-18 | 401 | 404 | 401 | 401 | 10,000 | 334.17 |
| 2002-07-17 | 402 | 402 | 398 | 401 | 8,000 | 334.17 |
| 2002-07-16 | 405 | 406 | 402 | 402 | 24,000 | 335 |
| 2002-07-15 | 408 | 408 | 405 | 405 | 5,000 | 337.50 |
| 2002-07-12 | 415 | 415 | 407 | 408 | 11,000 | 340 |
| 2002-07-11 | 414 | 420 | 410 | 410 | 12,000 | 341.67 |
| 2002-07-10 | 419 | 419 | 417 | 418 | 6,000 | 348.33 |
| 2002-07-09 | 414 | 418 | 414 | 418 | 6,000 | 348.33 |
| 2002-07-08 | 421 | 421 | 413 | 414 | 16,000 | 345 |
| 2002-07-05 | 427 | 427 | 405 | 408 | 14,000 | 340 |
| 2002-07-04 | 426 | 430 | 426 | 430 | 4,000 | 358.33 |
| 2002-07-03 | 429 | 435 | 424 | 434 | 25,000 | 361.67 |
| 2002-07-02 | 424 | 429 | 423 | 429 | 46,000 | 357.50 |
| 2002-07-01 | 414 | 420 | 414 | 420 | 8,000 | 350 |
| 2002-06-28 | 404 | 410 | 404 | 410 | 5,000 | 341.67 |
| 2002-06-27 | 403 | 403 | 403 | 403 | 3,000 | 335.83 |
| 2002-06-26 | 404 | 404 | 401 | 403 | 12,000 | 335.83 |
| 2002-06-25 | 410 | 429 | 410 | 423 | 11,000 | 352.50 |
| 2002-06-24 | 403 | 410 | 403 | 410 | 5,000 | 341.67 |
| 2002-06-21 | 401 | 406 | 401 | 406 | 6,000 | 338.33 |
| 2002-06-20 | 407 | 407 | 401 | 401 | 7,000 | 334.17 |
| 2002-06-19 | 404 | 407 | 402 | 402 | 11,000 | 335 |
| 2002-06-18 | 402 | 409 | 402 | 405 | 9,000 | 337.50 |
| 2002-06-17 | 412 | 412 | 402 | 402 | 16,000 | 335 |
| 2002-06-14 | 402 | 413 | 402 | 412 | 99,000 | 343.33 |
| 2002-06-13 | 425 | 425 | 411 | 412 | 3,000 | 343.33 |
| 2002-06-12 | 425 | 432 | 425 | 429 | 37,000 | 357.50 |
| 2002-06-11 | 416 | 425 | 413 | 425 | 20,000 | 354.17 |
| 2002-06-10 | 418 | 418 | 415 | 415 | 4,000 | 345.83 |
| 2002-06-07 | 416 | 416 | 412 | 413 | 7,000 | 344.17 |
| 2002-06-06 | 422 | 422 | 410 | 411 | 21,000 | 342.50 |
| 2002-06-05 | 419 | 419 | 417 | 417 | 7,000 | 347.50 |
| 2002-06-04 | 423 | 425 | 421 | 423 | 17,000 | 352.50 |
| 2002-06-03 | 447 | 447 | 447 | 447 | 3,000 | 372.50 |
| 2002-05-31 | 440 | 447 | 440 | 445 | 24,000 | 370.83 |
| 2002-05-30 | 440 | 440 | 439 | 440 | 8,000 | 366.67 |
| 2002-05-29 | 439 | 440 | 439 | 439 | 7,000 | 365.83 |
| 2002-05-28 | 434 | 439 | 434 | 439 | 4,000 | 365.83 |
| 2002-05-27 | 440 | 442 | 434 | 434 | 18,000 | 361.67 |
| 2002-05-24 | 440 | 440 | 429 | 440 | 33,000 | 366.67 |
| 2002-05-23 | 430 | 439 | 430 | 439 | 11,000 | 365.83 |
| 2002-05-22 | 430 | 432 | 430 | 431 | 9,000 | 359.17 |
| 2002-05-21 | 420 | 430 | 420 | 430 | 8,000 | 358.33 |
| 2002-05-20 | 420 | 420 | 412 | 419 | 5,000 | 349.17 |
| 2002-05-17 | 418 | 418 | 416 | 416 | 7,000 | 346.67 |
| 2002-05-16 | 413 | 414 | 412 | 414 | 14,000 | 345 |
| 2002-05-15 | 411 | 411 | 408 | 408 | 3,000 | 340 |
| 2002-05-14 | 415 | 415 | 411 | 411 | 4,000 | 342.50 |
| 2002-05-13 | 413 | 413 | 408 | 409 | 6,000 | 340.83 |
| 2002-05-10 | 409 | 409 | 408 | 408 | 5,000 | 340 |
| 2002-05-09 | 407 | 411 | 407 | 411 | 2,000 | 342.50 |
| 2002-05-08 | 407 | 407 | 407 | 407 | 5,000 | 339.17 |
| 2002-05-07 | 414 | 414 | 407 | 407 | 10,000 | 339.17 |
| 2002-05-02 | 420 | 420 | 409 | 409 | 7,000 | 340.83 |
| 2002-05-01 | 423 | 423 | 422 | 422 | 6,000 | 351.67 |
| 2002-04-30 | 407 | 414 | 407 | 414 | 15,000 | 345 |
| 2002-04-26 | 411 | 412 | 407 | 407 | 8,000 | 339.17 |
| 2002-04-25 | 410 | 415 | 410 | 410 | 9,000 | 341.67 |
| 2002-04-24 | 413 | 413 | 411 | 411 | 10,000 | 342.50 |
| 2002-04-23 | 420 | 421 | 420 | 421 | 4,000 | 350.83 |
| 2002-04-22 | 431 | 431 | 431 | 431 | 1,000 | 359.17 |
| 2002-04-19 | 428 | 434 | 428 | 428 | 12,000 | 356.67 |
| 2002-04-18 | 435 | 436 | 427 | 428 | 36,000 | 356.67 |
| 2002-04-17 | 445 | 445 | 437 | 437 | 21,000 | 364.17 |
| 2002-04-16 | 430 | 445 | 430 | 445 | 5,000 | 370.83 |
| 2002-04-15 | 439 | 439 | 427 | 430 | 21,000 | 358.33 |
| 2002-04-12 | 437 | 439 | 435 | 439 | 10,000 | 365.83 |
| 2002-04-11 | 440 | 440 | 437 | 437 | 10,000 | 364.17 |
| 2002-04-10 | 440 | 440 | 434 | 440 | 21,000 | 366.67 |
| 2002-04-09 | 442 | 442 | 440 | 440 | 9,000 | 366.67 |
| 2002-04-08 | 439 | 439 | 433 | 433 | 12,000 | 360.83 |
| 2002-04-05 | 430 | 433 | 430 | 433 | 10,000 | 360.83 |
| 2002-04-04 | 420 | 430 | 420 | 430 | 7,000 | 358.33 |
| 2002-04-03 | 418 | 419 | 417 | 417 | 9,000 | 347.50 |
| 2002-04-02 | 421 | 421 | 417 | 417 | 6,000 | 347.50 |
| 2002-04-01 | 409 | 423 | 408 | 411 | 17,000 | 342.50 |
| 2002-03-29 | 416 | 416 | 407 | 408 | 5,000 | 340 |
| 2002-03-28 | 416 | 416 | 415 | 415 | 4,000 | 345.83 |
| 2002-03-27 | 408 | 418 | 408 | 418 | 11,000 | 348.33 |
| 2002-03-26 | 405 | 405 | 405 | 405 | 1,000 | 337.50 |
| 2002-03-25 | 429 | 429 | 403 | 403 | 6,000 | 335.83 |
| 2002-03-22 | 428 | 433 | 426 | 429 | 19,000 | 357.50 |
| 2002-03-20 | 423 | 428 | 423 | 427 | 18,000 | 355.83 |
| 2002-03-19 | 438 | 438 | 415 | 422 | 32,000 | 351.67 |
| 2002-03-18 | 438 | 438 | 428 | 428 | 17,000 | 356.67 |
| 2002-03-15 | 436 | 438 | 433 | 438 | 20,000 | 365 |
| 2002-03-14 | 443 | 443 | 436 | 436 | 13,000 | 363.33 |
| 2002-03-13 | 445 | 445 | 433 | 433 | 25,000 | 360.83 |
| 2002-03-12 | 450 | 450 | 442 | 442 | 23,000 | 368.33 |
| 2002-03-11 | 442 | 447 | 441 | 442 | 11,000 | 368.33 |
| 2002-03-08 | 441 | 449 | 441 | 441 | 78,000 | 367.50 |
| 2002-03-07 | 439 | 447 | 439 | 442 | 19,000 | 368.33 |
| 2002-03-06 | 442 | 442 | 435 | 439 | 15,000 | 365.83 |
| 2002-03-05 | 450 | 450 | 441 | 442 | 23,000 | 368.33 |
| 2002-03-04 | 450 | 450 | 447 | 448 | 17,000 | 373.33 |
| 2002-03-01 | 443 | 447 | 443 | 447 | 8,000 | 372.50 |
| 2002-02-28 | 448 | 450 | 442 | 442 | 40,000 | 368.33 |
| 2002-02-27 | 440 | 448 | 440 | 448 | 39,000 | 373.33 |
| 2002-02-26 | 429 | 440 | 429 | 436 | 12,000 | 363.33 |
| 2002-02-25 | 430 | 430 | 429 | 429 | 8,000 | 357.50 |
| 2002-02-22 | 430 | 430 | 430 | 430 | 10,000 | 358.33 |
| 2002-02-21 | 430 | 430 | 430 | 430 | 5,000 | 358.33 |
| 2002-02-20 | 430 | 430 | 428 | 429 | 7,000 | 357.50 |
| 2002-02-19 | 432 | 432 | 429 | 431 | 11,000 | 359.17 |
| 2002-02-18 | 435 | 436 | 432 | 432 | 10,000 | 360 |
| 2002-02-15 | 427 | 435 | 426 | 435 | 26,000 | 362.50 |
| 2002-02-14 | 429 | 436 | 428 | 430 | 19,000 | 358.33 |
| 2002-02-13 | 413 | 428 | 413 | 428 | 9,000 | 356.67 |
| 2002-02-12 | 406 | 411 | 406 | 411 | 33,000 | 342.50 |
| 2002-02-08 | 407 | 410 | 405 | 405 | 41,000 | 337.50 |
| 2002-02-07 | 401 | 408 | 401 | 408 | 12,000 | 340 |
| 2002-02-06 | 406 | 406 | 400 | 400 | 26,000 | 333.33 |
| 2002-02-05 | 408 | 408 | 403 | 407 | 17,000 | 339.17 |
| 2002-02-04 | 408 | 411 | 408 | 408 | 15,000 | 340 |
| 2002-02-01 | 417 | 417 | 408 | 408 | 29,000 | 340 |
| 2002-01-31 | 408 | 412 | 407 | 407 | 24,000 | 339.17 |
| 2002-01-30 | 409 | 409 | 405 | 407 | 32,000 | 339.17 |
| 2002-01-29 | 411 | 411 | 409 | 409 | 3,000 | 340.83 |
| 2002-01-28 | 411 | 411 | 408 | 411 | 15,000 | 342.50 |
| 2002-01-25 | 412 | 414 | 411 | 411 | 16,000 | 342.50 |
| 2002-01-24 | 407 | 411 | 407 | 411 | 10,000 | 342.50 |
| 2002-01-23 | 409 | 411 | 407 | 407 | 16,000 | 339.17 |
| 2002-01-22 | 412 | 416 | 409 | 409 | 21,000 | 340.83 |
| 2002-01-21 | 409 | 412 | 403 | 412 | 44,000 | 343.33 |
| 2002-01-18 | 410 | 411 | 407 | 411 | 27,000 | 342.50 |
| 2002-01-17 | 414 | 414 | 408 | 410 | 38,000 | 341.67 |
| 2002-01-16 | 407 | 409 | 407 | 409 | 13,000 | 340.83 |
| 2002-01-15 | 409 | 409 | 407 | 407 | 5,000 | 339.17 |
| 2002-01-11 | 420 | 420 | 410 | 410 | 23,000 | 341.67 |
| 2002-01-10 | 413 | 413 | 410 | 410 | 5,000 | 341.67 |
| 2002-01-09 | 413 | 415 | 413 | 413 | 6,000 | 344.17 |
| 2002-01-08 | 427 | 428 | 413 | 413 | 18,000 | 344.17 |
| 2002-01-07 | 429 | 430 | 426 | 426 | 14,000 | 355 |
| 2002-01-04 | 426 | 427 | 426 | 427 | 10,000 | 355.83 |
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