1. HOME >
  2. 株価時系列 >
  3. 1939 >
  4. 2004年

1939 (株)四電工 の時系列データ [2004年度]

日付始値高値安値終値出来高調整後終値
2004-12-3055455654554521,000454.17
2004-12-2955055051753642,000446.67
2004-12-2853954953854324,000452.50
2004-12-2755356052354138,000450.83
2004-12-2452052552052332,000435.83
2004-12-2251051651051631,000430
2004-12-2150750950550921,000424.17
2004-12-2050350849450114,000417.50
2004-12-1750050449450335,000419.17
2004-12-1650450449150230,000418.33
2004-12-1550850850450430,000420
2004-12-1451351550750854,000423.33
2004-12-1350351450350737,000422.50
2004-12-1049450049449846,000415
2004-12-0949549649249218,000410
2004-12-0849849849449410,000411.67
2004-12-0749350249349722,000414.17
2004-12-064854884844888,000406.67
2004-12-0349749749049012,000408.33
2004-12-0249049549049318,000410.83
2004-12-0149249248548725,000405.83
2004-11-3049049649049322,000410.83
2004-11-2949049349049011,000408.33
2004-11-2649749749049011,000408.33
2004-11-2548649748649723,000414.17
2004-11-244834854834859,000404.17
2004-11-2248848848148118,000400.83
2004-11-1949349349149117,000409.17
2004-11-1849449449249211,000410
2004-11-174934934934938,000410.83
2004-11-164924934924938,000410.83
2004-11-1548749648749236,000410
2004-11-1247948647948216,000401.67
2004-11-114834894834847,000403.33
2004-11-1048149048148819,000406.67
2004-11-094874874814817,000400.83
2004-11-084814874814863,000405
2004-11-054904904864866,000405
2004-11-0449049048749015,000408.33
2004-11-024804854804858,000404.17
2004-11-0149049047747926,000399.17
2004-10-2948549048549020,000408.33
2004-10-284724854724859,000404.17
2004-10-2748748748248215,000401.67
2004-10-264854874854875,000405.83
2004-10-254854854854856,000404.17
2004-10-2248648847948520,000404.17
2004-10-2148148448148414,000403.33
2004-10-2047548347548136,000400.83
2004-10-194854874844847,000403.33
2004-10-1848448848448529,000404.17
2004-10-1548148147347511,000395.83
2004-10-144844844754777,000397.50
2004-10-134844844844843,000403.33
2004-10-124834844834836,000402.50
2004-10-084794804794804,000400
2004-10-074864864814848,000403.33
2004-10-064924924844865,000405
2004-10-0548549248549210,000410
2004-10-044844854844855,000404.17
2004-10-014834844784844,000403.33
2004-09-304804844794796,000399.17
2004-09-294834834784794,000399.17
2004-09-284874874824834,000402.50
2004-09-2747347847247814,000398.33
2004-09-2447948547847810,000398.33
2004-09-2248748848748811,000406.67
2004-09-214894894894892,000407.50
2004-09-1749449548948916,000407.50
2004-09-164944944894905,000408.33
2004-09-1548949048848916,000407.50
2004-09-1448949148848811,000406.67
2004-09-1348549348348927,000407.50
2004-09-1048348548048354,000402.50
2004-09-0948248347847812,000398.33
2004-09-084834834804819,000400.83
2004-09-074834844784837,000402.50
2004-09-064834884834885,000406.67
2004-09-0348148247948111,000400.83
2004-09-024874874804807,000400
2004-09-014874874874876,000405.83
2004-08-3148548548448412,000403.33
2004-08-3047948847347912,000399.17
2004-08-2747448046848019,000400
2004-08-264814814754779,000397.50
2004-08-254714824714826,000401.67
2004-08-244704764704767,000396.67
2004-08-234774774774773,000397.50
2004-08-204794794764763,000396.67
2004-08-194754794754794,000399.17
2004-08-184754754754751,000395.83
2004-08-174784784734757,000395.83
2004-08-164834834734733,000394.17
2004-08-1349549548048818,000406.67
2004-08-124994994974978,000414.17
2004-08-114974994964996,000415.83
2004-08-104874954874954,000412.50
2004-08-094964964864879,000405.83
2004-08-064974974964969,000413.33
2004-08-0549449749449712,000414.17
2004-08-0449649748749318,000410.83
2004-08-0349549749549620,000413.33
2004-08-0250050049449525,000412.50
2004-07-3049449749049724,000414.17
2004-07-2948948948648714,000405.83
2004-07-284844894844896,000407.50
2004-07-274734844734848,000403.33
2004-07-2649449447847834,000398.33
2004-07-2349549549449413,000411.67
2004-07-2249549549449411,000411.67
2004-07-2148649448649418,000411.67
2004-07-204844854844847,000403.33
2004-07-1648448446948312,000402.50
2004-07-1549449448048521,000404.17
2004-07-1449549649349413,000411.67
2004-07-1349849949549515,000412.50
2004-07-1248349548349513,000412.50
2004-07-0948148247847920,000399.17
2004-07-0847548247548117,000400.83
2004-07-0747547546547212,000393.33
2004-07-0648749048548523,000404.17
2004-07-0549449448548617,000405
2004-07-0249649649349414,000411.67
2004-07-0149449749449637,000413.33
2004-06-3048749448749415,000411.67
2004-06-2948548548448514,000404.17
2004-06-2847748247748110,000400.83
2004-06-2548848847647611,000396.67
2004-06-244884934884938,000410.83
2004-06-2349149148848812,000406.67
2004-06-2249449448948912,000407.50
2004-06-2148048748048621,000405
2004-06-1848248247948018,000400
2004-06-1748348547948116,000400.83
2004-06-1647748347748211,000401.67
2004-06-1547448047347734,000397.50
2004-06-1446947646947320,000394.17
2004-06-1147748045746882,000390
2004-06-1047548047548013,000400
2004-06-0947547747447415,000395
2004-06-0847247447147210,000393.33
2004-06-0745146345046216,000385
2004-06-0445945944544615,000371.67
2004-06-0347147146346314,000385.83
2004-06-024704724704707,000391.67
2004-06-0147347546947019,000391.67
2004-05-3146046646046423,000386.67
2004-05-2845946045745912,000382.50
2004-05-274574574574572,000380.83
2004-05-2645745745745716,000380.83
2004-05-254554554544557,000379.17
2004-05-2445045645045519,000379.17
2004-05-214404474404468,000371.67
2004-05-2043344443043826,000365
2004-05-1942443142443018,000358.33
2004-05-1842244242242216,000351.67
2004-05-1743143643143125,000359.17
2004-05-1443243543243427,000361.67
2004-05-1343744043043420,000361.67
2004-05-1244044043043818,000365
2004-05-1144244342742930,000357.50
2004-05-1045746744244223,000368.33
2004-05-0746346345545718,000380.83
2004-05-0647447446446423,000386.67
2004-04-3047747847347333,000394.17
2004-04-284764784764769,000396.67
2004-04-2747647647147610,000396.67
2004-04-2648648648048119,000400.83
2004-04-2348348648348321,000402.50
2004-04-224824824804829,000401.67
2004-04-214844844814815,000400.83
2004-04-2048448548448410,000403.33
2004-04-1948648848448418,000403.33
2004-04-1648849048648621,000405
2004-04-1548749048548726,000405.83
2004-04-144884884874879,000405.83
2004-04-1348448648448615,000405
2004-04-1247748147748118,000400.83
2004-04-0948548548248511,000404.17
2004-04-0848348548348513,000404.17
2004-04-0748348448348312,000402.50
2004-04-0647748347748334,000402.50
2004-04-0547648547647624,000396.67
2004-04-024734754734757,000395.83
2004-04-0148748747247318,000394.17
2004-03-3147847846647218,000393.33
2004-03-3047947947047316,000394.17
2004-03-2946847546747420,000395
2004-03-2646146946046813,000390
2004-03-2546646646446418,000386.67
2004-03-2447247246346328,000385.83
2004-03-234844844704776,000397.50
2004-03-2248248748248712,000405.83
2004-03-1948548748248215,000401.67
2004-03-1848448548248532,000404.17
2004-03-1747548347548313,000402.50
2004-03-1647447447247414,000395
2004-03-1547447547147442,000395
2004-03-1248048046047465,000395
2004-03-1148348348048321,000402.50
2004-03-1049149148248319,000402.50
2004-03-0949049349049025,000408.33
2004-03-0849049048949011,000408.33
2004-03-0548948948948913,000407.50
2004-03-0448849048648925,000407.50
2004-03-0349249248548814,000406.67
2004-03-0249249248949225,000410
2004-03-0149049248549230,000410
2004-02-2747749347749360,000410.83
2004-02-264734754734753,000395.83
2004-02-2547547547247212,000393.33
2004-02-2447247647247524,000395.83
2004-02-2347247447247214,000393.33
2004-02-204754754754755,000395.83
2004-02-194764764754759,000395.83
2004-02-1847547647547614,000396.67
2004-02-1747047446847317,000394.17
2004-02-164754754654698,000390.83
2004-02-1347447547147312,000394.17
2004-02-1247547547247317,000394.17
2004-02-1047147546847516,000395.83
2004-02-094754754654665,000388.33
2004-02-0647547547047411,000395
2004-02-0546747046547014,000391.67
2004-02-0447047146546628,000388.33
2004-02-0346247046247028,000391.67
2004-02-0245646145645613,000380
2004-01-3045445945245540,000379.17
2004-01-2945945945045514,000379.17
2004-01-2847547545945915,000382.50
2004-01-2747547547247518,000395.83
2004-01-2647247547247512,000395.83
2004-01-234714724714726,000393.33
2004-01-2247047546946910,000390.83
2004-01-2147447547347315,000394.17
2004-01-2047547847447430,000395
2004-01-1947147447147411,000395
2004-01-1646847046846913,000390.83
2004-01-1546847046846810,000390
2004-01-1445946545946415,000386.67
2004-01-1347447445745910,000382.50
2004-01-0947247346947316,000394.17
2004-01-0847447547247214,000393.33
2004-01-0747547546747415,000395
2004-01-0647047547047523,000395.83
2004-01-0546247146247017,000391.67

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