1939 (株)四電工 の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 460 | 460 | 458 | 460 | 10,000 | 383.33 |
| 2003-12-29 | 451 | 459 | 451 | 457 | 13,000 | 380.83 |
| 2003-12-26 | 453 | 453 | 450 | 450 | 6,000 | 375 |
| 2003-12-25 | 460 | 460 | 457 | 458 | 12,000 | 381.67 |
| 2003-12-24 | 460 | 460 | 459 | 460 | 13,000 | 383.33 |
| 2003-12-22 | 459 | 460 | 459 | 460 | 7,000 | 383.33 |
| 2003-12-19 | 455 | 459 | 455 | 458 | 15,000 | 381.67 |
| 2003-12-18 | 451 | 454 | 451 | 454 | 8,000 | 378.33 |
| 2003-12-17 | 460 | 460 | 450 | 450 | 9,000 | 375 |
| 2003-12-16 | 468 | 469 | 464 | 469 | 29,000 | 390.83 |
| 2003-12-15 | 458 | 471 | 458 | 463 | 51,000 | 385.83 |
| 2003-12-12 | 450 | 455 | 450 | 455 | 95,000 | 379.17 |
| 2003-12-11 | 446 | 448 | 445 | 448 | 18,000 | 373.33 |
| 2003-12-10 | 448 | 449 | 444 | 444 | 28,000 | 370 |
| 2003-12-09 | 436 | 444 | 436 | 443 | 6,000 | 369.17 |
| 2003-12-08 | 434 | 435 | 434 | 435 | 4,000 | 362.50 |
| 2003-12-05 | 432 | 435 | 432 | 434 | 15,000 | 361.67 |
| 2003-12-04 | 431 | 432 | 431 | 432 | 3,000 | 360 |
| 2003-12-03 | 441 | 441 | 429 | 431 | 14,000 | 359.17 |
| 2003-12-02 | 445 | 447 | 441 | 441 | 31,000 | 367.50 |
| 2003-12-01 | 432 | 450 | 432 | 445 | 16,000 | 370.83 |
| 2003-11-28 | 434 | 440 | 431 | 431 | 45,000 | 359.17 |
| 2003-11-27 | 432 | 432 | 431 | 432 | 8,000 | 360 |
| 2003-11-26 | 437 | 437 | 432 | 432 | 14,000 | 360 |
| 2003-11-25 | 432 | 437 | 432 | 437 | 3,000 | 364.17 |
| 2003-11-21 | 435 | 435 | 430 | 430 | 4,000 | 358.33 |
| 2003-11-20 | 425 | 426 | 425 | 426 | 4,000 | 355 |
| 2003-11-19 | 430 | 432 | 424 | 430 | 5,000 | 358.33 |
| 2003-11-18 | 428 | 430 | 424 | 430 | 15,000 | 358.33 |
| 2003-11-17 | 427 | 428 | 427 | 428 | 4,000 | 356.67 |
| 2003-11-14 | 437 | 437 | 432 | 432 | 11,000 | 360 |
| 2003-11-13 | 437 | 437 | 432 | 432 | 3,000 | 360 |
| 2003-11-12 | 440 | 440 | 438 | 438 | 4,000 | 365 |
| 2003-11-11 | 436 | 440 | 435 | 440 | 15,000 | 366.67 |
| 2003-11-10 | 439 | 440 | 439 | 439 | 4,000 | 365.83 |
| 2003-11-07 | 436 | 440 | 435 | 437 | 11,000 | 364.17 |
| 2003-11-06 | 437 | 446 | 436 | 441 | 12,000 | 367.50 |
| 2003-11-05 | 437 | 438 | 436 | 436 | 6,000 | 363.33 |
| 2003-11-04 | 444 | 444 | 440 | 442 | 8,000 | 368.33 |
| 2003-10-31 | 443 | 447 | 443 | 443 | 24,000 | 369.17 |
| 2003-10-30 | 441 | 441 | 441 | 441 | 6,000 | 367.50 |
| 2003-10-29 | 437 | 451 | 437 | 451 | 9,000 | 375.83 |
| 2003-10-28 | 438 | 438 | 436 | 437 | 8,000 | 364.17 |
| 2003-10-27 | 446 | 449 | 442 | 443 | 12,000 | 369.17 |
| 2003-10-24 | 441 | 445 | 436 | 445 | 11,000 | 370.83 |
| 2003-10-23 | 455 | 458 | 443 | 444 | 27,000 | 370 |
| 2003-10-22 | 466 | 467 | 456 | 456 | 7,000 | 380 |
| 2003-10-21 | 465 | 475 | 465 | 466 | 23,000 | 388.33 |
| 2003-10-20 | 458 | 468 | 458 | 463 | 19,000 | 385.83 |
| 2003-10-17 | 448 | 459 | 448 | 458 | 19,000 | 381.67 |
| 2003-10-16 | 453 | 453 | 448 | 453 | 8,000 | 377.50 |
| 2003-10-15 | 456 | 456 | 455 | 455 | 5,000 | 379.17 |
| 2003-10-14 | 455 | 455 | 455 | 455 | 4,000 | 379.17 |
| 2003-10-10 | 453 | 459 | 453 | 454 | 15,000 | 378.33 |
| 2003-10-09 | 463 | 463 | 447 | 447 | 11,000 | 372.50 |
| 2003-10-08 | 468 | 468 | 463 | 463 | 5,000 | 385.83 |
| 2003-10-07 | 475 | 475 | 467 | 467 | 8,000 | 389.17 |
| 2003-10-06 | 475 | 475 | 475 | 475 | 3,000 | 395.83 |
| 2003-10-03 | 469 | 480 | 469 | 480 | 20,000 | 400 |
| 2003-10-02 | 459 | 468 | 459 | 468 | 14,000 | 390 |
| 2003-10-01 | 455 | 460 | 455 | 457 | 13,000 | 380.83 |
| 2003-09-30 | 451 | 451 | 451 | 451 | 10,000 | 375.83 |
| 2003-09-29 | 442 | 447 | 442 | 446 | 23,000 | 371.67 |
| 2003-09-26 | 452 | 460 | 452 | 457 | 6,000 | 380.83 |
| 2003-09-25 | 480 | 480 | 456 | 457 | 14,000 | 380.83 |
| 2003-09-24 | 480 | 480 | 475 | 476 | 13,000 | 396.67 |
| 2003-09-22 | 470 | 474 | 466 | 473 | 18,000 | 394.17 |
| 2003-09-19 | 464 | 465 | 463 | 465 | 17,000 | 387.50 |
| 2003-09-18 | 463 | 463 | 460 | 460 | 15,000 | 383.33 |
| 2003-09-17 | 462 | 463 | 461 | 463 | 28,000 | 385.83 |
| 2003-09-16 | 464 | 470 | 462 | 462 | 22,000 | 385 |
| 2003-09-12 | 468 | 468 | 463 | 464 | 57,000 | 386.67 |
| 2003-09-11 | 462 | 469 | 460 | 460 | 20,000 | 383.33 |
| 2003-09-10 | 472 | 473 | 462 | 462 | 33,000 | 385 |
| 2003-09-09 | 486 | 486 | 471 | 472 | 23,000 | 393.33 |
| 2003-09-08 | 487 | 487 | 486 | 486 | 6,000 | 405 |
| 2003-09-05 | 480 | 485 | 480 | 485 | 16,000 | 404.17 |
| 2003-09-04 | 480 | 481 | 479 | 481 | 7,000 | 400.83 |
| 2003-09-03 | 478 | 482 | 475 | 475 | 13,000 | 395.83 |
| 2003-09-02 | 481 | 481 | 478 | 478 | 10,000 | 398.33 |
| 2003-09-01 | 480 | 481 | 479 | 481 | 6,000 | 400.83 |
| 2003-08-29 | 472 | 475 | 472 | 473 | 19,000 | 394.17 |
| 2003-08-28 | 472 | 472 | 469 | 469 | 11,000 | 390.83 |
| 2003-08-27 | 467 | 472 | 462 | 472 | 10,000 | 393.33 |
| 2003-08-26 | 470 | 470 | 470 | 470 | 4,000 | 391.67 |
| 2003-08-25 | 480 | 481 | 477 | 477 | 10,000 | 397.50 |
| 2003-08-22 | 475 | 480 | 475 | 480 | 9,000 | 400 |
| 2003-08-21 | 475 | 475 | 475 | 475 | 3,000 | 395.83 |
| 2003-08-20 | 476 | 476 | 470 | 475 | 6,000 | 395.83 |
| 2003-08-19 | 476 | 476 | 474 | 474 | 10,000 | 395 |
| 2003-08-18 | 472 | 474 | 472 | 474 | 5,000 | 395 |
| 2003-08-15 | 471 | 471 | 470 | 470 | 4,000 | 391.67 |
| 2003-08-14 | 476 | 476 | 470 | 470 | 4,000 | 391.67 |
| 2003-08-13 | 474 | 476 | 474 | 476 | 5,000 | 396.67 |
| 2003-08-12 | 479 | 479 | 474 | 474 | 14,000 | 395 |
| 2003-08-11 | 471 | 474 | 471 | 474 | 7,000 | 395 |
| 2003-08-08 | 475 | 475 | 469 | 470 | 20,000 | 391.67 |
| 2003-08-07 | 474 | 475 | 474 | 475 | 4,000 | 395.83 |
| 2003-08-06 | 476 | 476 | 474 | 474 | 7,000 | 395 |
| 2003-08-05 | 482 | 482 | 475 | 475 | 19,000 | 395.83 |
| 2003-08-04 | 479 | 484 | 479 | 481 | 16,000 | 400.83 |
| 2003-08-01 | 487 | 487 | 477 | 478 | 20,000 | 398.33 |
| 2003-07-31 | 487 | 487 | 472 | 473 | 42,000 | 394.17 |
| 2003-07-30 | 485 | 487 | 483 | 487 | 13,000 | 405.83 |
| 2003-07-29 | 489 | 489 | 474 | 480 | 13,000 | 400 |
| 2003-07-28 | 485 | 485 | 483 | 485 | 15,000 | 404.17 |
| 2003-07-25 | 475 | 485 | 475 | 485 | 14,000 | 404.17 |
| 2003-07-24 | 478 | 479 | 475 | 475 | 16,000 | 395.83 |
| 2003-07-23 | 487 | 487 | 472 | 473 | 13,000 | 394.17 |
| 2003-07-22 | 490 | 490 | 482 | 486 | 18,000 | 405 |
| 2003-07-18 | 487 | 487 | 484 | 486 | 15,000 | 405 |
| 2003-07-17 | 478 | 482 | 478 | 480 | 10,000 | 400 |
| 2003-07-16 | 472 | 481 | 471 | 473 | 24,000 | 394.17 |
| 2003-07-15 | 468 | 475 | 465 | 471 | 31,000 | 392.50 |
| 2003-07-14 | 468 | 468 | 465 | 465 | 15,000 | 387.50 |
| 2003-07-11 | 469 | 472 | 467 | 467 | 36,000 | 389.17 |
| 2003-07-10 | 471 | 482 | 468 | 468 | 28,000 | 390 |
| 2003-07-09 | 476 | 477 | 460 | 471 | 34,000 | 392.50 |
| 2003-07-08 | 490 | 491 | 490 | 491 | 14,000 | 409.17 |
| 2003-07-07 | 490 | 490 | 489 | 490 | 15,000 | 408.33 |
| 2003-07-04 | 493 | 493 | 490 | 490 | 15,000 | 408.33 |
| 2003-07-03 | 491 | 493 | 490 | 493 | 28,000 | 410.83 |
| 2003-07-02 | 490 | 491 | 486 | 489 | 22,000 | 407.50 |
| 2003-07-01 | 485 | 487 | 485 | 487 | 10,000 | 405.83 |
| 2003-06-30 | 491 | 492 | 484 | 484 | 40,000 | 403.33 |
| 2003-06-27 | 489 | 491 | 481 | 490 | 13,000 | 408.33 |
| 2003-06-26 | 488 | 488 | 480 | 488 | 15,000 | 406.67 |
| 2003-06-25 | 489 | 490 | 487 | 487 | 6,000 | 405.83 |
| 2003-06-24 | 489 | 489 | 484 | 485 | 22,000 | 404.17 |
| 2003-06-23 | 486 | 488 | 481 | 488 | 8,000 | 406.67 |
| 2003-06-20 | 486 | 488 | 486 | 486 | 5,000 | 405 |
| 2003-06-19 | 485 | 491 | 485 | 491 | 15,000 | 409.17 |
| 2003-06-18 | 485 | 485 | 483 | 484 | 5,000 | 403.33 |
| 2003-06-17 | 482 | 483 | 481 | 482 | 16,000 | 401.67 |
| 2003-06-16 | 493 | 493 | 491 | 491 | 7,000 | 409.17 |
| 2003-06-13 | 495 | 495 | 490 | 491 | 63,000 | 409.17 |
| 2003-06-12 | 489 | 492 | 486 | 490 | 64,000 | 408.33 |
| 2003-06-11 | 490 | 490 | 486 | 489 | 13,000 | 407.50 |
| 2003-06-10 | 483 | 490 | 483 | 490 | 22,000 | 408.33 |
| 2003-06-09 | 481 | 482 | 481 | 482 | 5,000 | 401.67 |
| 2003-06-06 | 484 | 486 | 484 | 486 | 2,000 | 405 |
| 2003-06-05 | 489 | 489 | 489 | 489 | 3,000 | 407.50 |
| 2003-06-04 | 490 | 490 | 489 | 489 | 2,000 | 407.50 |
| 2003-06-03 | 489 | 490 | 488 | 490 | 16,000 | 408.33 |
| 2003-06-02 | 490 | 494 | 489 | 489 | 20,000 | 407.50 |
| 2003-05-30 | 479 | 488 | 479 | 488 | 31,000 | 406.67 |
| 2003-05-29 | 483 | 488 | 474 | 474 | 14,000 | 395 |
| 2003-05-28 | 484 | 489 | 482 | 482 | 19,000 | 401.67 |
| 2003-05-27 | 492 | 492 | 488 | 488 | 11,000 | 406.67 |
| 2003-05-26 | 493 | 493 | 491 | 491 | 29,000 | 409.17 |
| 2003-05-23 | 482 | 489 | 482 | 488 | 9,000 | 406.67 |
| 2003-05-22 | 478 | 486 | 478 | 480 | 19,000 | 400 |
| 2003-05-21 | 471 | 478 | 471 | 478 | 5,000 | 398.33 |
| 2003-05-20 | 468 | 471 | 468 | 471 | 2,000 | 392.50 |
| 2003-05-19 | 479 | 479 | 471 | 478 | 12,000 | 398.33 |
| 2003-05-16 | 480 | 480 | 479 | 479 | 3,000 | 399.17 |
| 2003-05-15 | 473 | 478 | 473 | 476 | 17,000 | 396.67 |
| 2003-05-14 | 475 | 479 | 475 | 478 | 8,000 | 398.33 |
| 2003-05-13 | 475 | 475 | 474 | 475 | 7,000 | 395.83 |
| 2003-05-12 | 470 | 470 | 470 | 470 | 6,000 | 391.67 |
| 2003-05-09 | 475 | 475 | 465 | 470 | 18,000 | 391.67 |
| 2003-05-08 | 479 | 479 | 479 | 479 | 3,000 | 399.17 |
| 2003-05-07 | 480 | 480 | 480 | 480 | 3,000 | 400 |
| 2003-05-06 | 471 | 492 | 471 | 480 | 26,000 | 400 |
| 2003-05-02 | 469 | 469 | 466 | 466 | 5,000 | 388.33 |
| 2003-05-01 | 468 | 470 | 465 | 470 | 24,000 | 391.67 |
| 2003-04-30 | 460 | 467 | 460 | 466 | 16,000 | 388.33 |
| 2003-04-28 | 460 | 460 | 460 | 460 | 4,000 | 383.33 |
| 2003-04-25 | 466 | 466 | 465 | 465 | 9,000 | 387.50 |
| 2003-04-24 | 466 | 466 | 464 | 465 | 12,000 | 387.50 |
| 2003-04-23 | 466 | 466 | 462 | 462 | 7,000 | 385 |
| 2003-04-22 | 470 | 470 | 464 | 466 | 16,000 | 388.33 |
| 2003-04-21 | 466 | 470 | 466 | 469 | 14,000 | 390.83 |
| 2003-04-18 | 460 | 465 | 460 | 464 | 5,000 | 386.67 |
| 2003-04-17 | 459 | 461 | 459 | 460 | 6,000 | 383.33 |
| 2003-04-16 | 462 | 464 | 454 | 464 | 9,000 | 386.67 |
| 2003-04-15 | 467 | 467 | 457 | 462 | 30,000 | 385 |
| 2003-04-14 | 450 | 466 | 449 | 466 | 11,000 | 388.33 |
| 2003-04-11 | 458 | 461 | 454 | 454 | 10,000 | 378.33 |
| 2003-04-10 | 462 | 466 | 458 | 458 | 9,000 | 381.67 |
| 2003-04-09 | 460 | 461 | 460 | 461 | 11,000 | 384.17 |
| 2003-04-08 | 460 | 460 | 460 | 460 | 2,000 | 383.33 |
| 2003-04-07 | 460 | 460 | 455 | 457 | 4,000 | 380.83 |
| 2003-04-04 | 460 | 460 | 453 | 455 | 16,000 | 379.17 |
| 2003-04-03 | 462 | 462 | 455 | 455 | 3,000 | 379.17 |
| 2003-04-02 | 461 | 462 | 461 | 462 | 5,000 | 385 |
| 2003-04-01 | 461 | 461 | 461 | 461 | 8,000 | 384.17 |
| 2003-03-31 | 471 | 471 | 461 | 461 | 9,000 | 384.17 |
| 2003-03-28 | 471 | 473 | 470 | 471 | 25,000 | 392.50 |
| 2003-03-27 | 452 | 470 | 452 | 470 | 24,000 | 391.67 |
| 2003-03-26 | 448 | 452 | 444 | 452 | 22,000 | 376.67 |
| 2003-03-25 | 448 | 452 | 447 | 452 | 20,000 | 376.67 |
| 2003-03-24 | 450 | 450 | 443 | 447 | 9,000 | 372.50 |
| 2003-03-20 | 441 | 449 | 440 | 449 | 28,000 | 374.17 |
| 2003-03-19 | 443 | 443 | 440 | 440 | 6,000 | 366.67 |
| 2003-03-18 | 436 | 445 | 436 | 444 | 20,000 | 370 |
| 2003-03-17 | 432 | 435 | 432 | 435 | 4,000 | 362.50 |
| 2003-03-14 | 430 | 433 | 430 | 431 | 83,000 | 359.17 |
| 2003-03-13 | 443 | 443 | 440 | 440 | 5,000 | 366.67 |
| 2003-03-12 | 446 | 446 | 442 | 443 | 9,000 | 369.17 |
| 2003-03-11 | 440 | 445 | 440 | 442 | 12,000 | 368.33 |
| 2003-03-10 | 445 | 445 | 437 | 437 | 10,000 | 364.17 |
| 2003-03-07 | 449 | 449 | 448 | 448 | 4,000 | 373.33 |
| 2003-03-06 | 446 | 450 | 442 | 450 | 9,000 | 375 |
| 2003-03-05 | 453 | 453 | 447 | 448 | 7,000 | 373.33 |
| 2003-03-04 | 448 | 450 | 445 | 448 | 28,000 | 373.33 |
| 2003-03-03 | 435 | 447 | 435 | 447 | 21,000 | 372.50 |
| 2003-02-28 | 430 | 435 | 430 | 435 | 21,000 | 362.50 |
| 2003-02-27 | 431 | 432 | 429 | 429 | 8,000 | 357.50 |
| 2003-02-26 | 438 | 439 | 424 | 430 | 12,000 | 358.33 |
| 2003-02-25 | 447 | 447 | 433 | 433 | 12,000 | 360.83 |
| 2003-02-24 | 444 | 446 | 444 | 446 | 7,000 | 371.67 |
| 2003-02-21 | 445 | 445 | 440 | 444 | 4,000 | 370 |
| 2003-02-20 | 440 | 444 | 440 | 444 | 3,000 | 370 |
| 2003-02-19 | 448 | 449 | 447 | 449 | 6,000 | 374.17 |
| 2003-02-18 | 445 | 448 | 441 | 448 | 19,000 | 373.33 |
| 2003-02-17 | 442 | 448 | 442 | 448 | 8,000 | 373.33 |
| 2003-02-14 | 443 | 447 | 443 | 447 | 20,000 | 372.50 |
| 2003-02-13 | 449 | 449 | 442 | 444 | 8,000 | 370 |
| 2003-02-12 | 445 | 445 | 444 | 445 | 16,000 | 370.83 |
| 2003-02-10 | 445 | 445 | 441 | 443 | 4,000 | 369.17 |
| 2003-02-07 | 442 | 445 | 440 | 445 | 9,000 | 370.83 |
| 2003-02-06 | 445 | 445 | 440 | 441 | 5,000 | 367.50 |
| 2003-02-05 | 439 | 445 | 439 | 445 | 15,000 | 370.83 |
| 2003-02-04 | 440 | 445 | 440 | 442 | 16,000 | 368.33 |
| 2003-02-03 | 421 | 437 | 421 | 437 | 10,000 | 364.17 |
| 2003-01-31 | 429 | 429 | 421 | 421 | 33,000 | 350.83 |
| 2003-01-30 | 428 | 428 | 423 | 423 | 5,000 | 352.50 |
| 2003-01-29 | 436 | 436 | 433 | 433 | 7,000 | 360.83 |
| 2003-01-28 | 441 | 441 | 433 | 436 | 4,000 | 363.33 |
| 2003-01-27 | 442 | 442 | 440 | 440 | 4,000 | 366.67 |
| 2003-01-24 | 440 | 443 | 440 | 442 | 6,000 | 368.33 |
| 2003-01-23 | 440 | 445 | 440 | 440 | 11,000 | 366.67 |
| 2003-01-22 | 440 | 440 | 439 | 439 | 9,000 | 365.83 |
| 2003-01-21 | 442 | 443 | 442 | 442 | 7,000 | 368.33 |
| 2003-01-20 | 437 | 442 | 435 | 442 | 19,000 | 368.33 |
| 2003-01-17 | 436 | 437 | 436 | 437 | 13,000 | 364.17 |
| 2003-01-16 | 437 | 437 | 437 | 437 | 7,000 | 364.17 |
| 2003-01-15 | 437 | 441 | 437 | 437 | 21,000 | 364.17 |
| 2003-01-14 | 432 | 433 | 425 | 433 | 14,000 | 360.83 |
| 2003-01-10 | 432 | 432 | 424 | 424 | 11,000 | 353.33 |
| 2003-01-09 | 432 | 432 | 431 | 431 | 8,000 | 359.17 |
| 2003-01-08 | 438 | 438 | 436 | 436 | 15,000 | 363.33 |
| 2003-01-07 | 439 | 439 | 437 | 438 | 24,000 | 365 |
| 2003-01-06 | 431 | 438 | 431 | 438 | 6,000 | 365 |
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