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
2004-12-30	554	556	545	545	21,000	1,362.50
2004-12-29	550	550	517	536	42,000	1,340
2004-12-28	539	549	538	543	24,000	1,357.50
2004-12-27	553	560	523	541	38,000	1,352.50
2004-12-24	520	525	520	523	32,000	1,307.50
2004-12-22	510	516	510	516	31,000	1,290
2004-12-21	507	509	505	509	21,000	1,272.50
2004-12-20	503	508	494	501	14,000	1,252.50
2004-12-17	500	504	494	503	35,000	1,257.50
2004-12-16	504	504	491	502	30,000	1,255
2004-12-15	508	508	504	504	30,000	1,260
2004-12-14	513	515	507	508	54,000	1,270
2004-12-13	503	514	503	507	37,000	1,267.50
2004-12-10	494	500	494	498	46,000	1,245
2004-12-09	495	496	492	492	18,000	1,230
2004-12-08	498	498	494	494	10,000	1,235
2004-12-07	493	502	493	497	22,000	1,242.50
2004-12-06	485	488	484	488	8,000	1,220
2004-12-03	497	497	490	490	12,000	1,225
2004-12-02	490	495	490	493	18,000	1,232.50
2004-12-01	492	492	485	487	25,000	1,217.50
2004-11-30	490	496	490	493	22,000	1,232.50
2004-11-29	490	493	490	490	11,000	1,225
2004-11-26	497	497	490	490	11,000	1,225
2004-11-25	486	497	486	497	23,000	1,242.50
2004-11-24	483	485	483	485	9,000	1,212.50
2004-11-22	488	488	481	481	18,000	1,202.50
2004-11-19	493	493	491	491	17,000	1,227.50
2004-11-18	494	494	492	492	11,000	1,230
2004-11-17	493	493	493	493	8,000	1,232.50
2004-11-16	492	493	492	493	8,000	1,232.50
2004-11-15	487	496	487	492	36,000	1,230
2004-11-12	479	486	479	482	16,000	1,205
2004-11-11	483	489	483	484	7,000	1,210
2004-11-10	481	490	481	488	19,000	1,220
2004-11-09	487	487	481	481	7,000	1,202.50
2004-11-08	481	487	481	486	3,000	1,215
2004-11-05	490	490	486	486	6,000	1,215
2004-11-04	490	490	487	490	15,000	1,225
2004-11-02	480	485	480	485	8,000	1,212.50
2004-11-01	490	490	477	479	26,000	1,197.50
2004-10-29	485	490	485	490	20,000	1,225
2004-10-28	472	485	472	485	9,000	1,212.50
2004-10-27	487	487	482	482	15,000	1,205
2004-10-26	485	487	485	487	5,000	1,217.50
2004-10-25	485	485	485	485	6,000	1,212.50
2004-10-22	486	488	479	485	20,000	1,212.50
2004-10-21	481	484	481	484	14,000	1,210
2004-10-20	475	483	475	481	36,000	1,202.50
2004-10-19	485	487	484	484	7,000	1,210
2004-10-18	484	488	484	485	29,000	1,212.50
2004-10-15	481	481	473	475	11,000	1,187.50
2004-10-14	484	484	475	477	7,000	1,192.50
2004-10-13	484	484	484	484	3,000	1,210
2004-10-12	483	484	483	483	6,000	1,207.50
2004-10-08	479	480	479	480	4,000	1,200
2004-10-07	486	486	481	484	8,000	1,210
2004-10-06	492	492	484	486	5,000	1,215
2004-10-05	485	492	485	492	10,000	1,230
2004-10-04	484	485	484	485	5,000	1,212.50
2004-10-01	483	484	478	484	4,000	1,210
2004-09-30	480	484	479	479	6,000	1,197.50
2004-09-29	483	483	478	479	4,000	1,197.50
2004-09-28	487	487	482	483	4,000	1,207.50
2004-09-27	473	478	472	478	14,000	1,195
2004-09-24	479	485	478	478	10,000	1,195
2004-09-22	487	488	487	488	11,000	1,220
2004-09-21	489	489	489	489	2,000	1,222.50
2004-09-17	494	495	489	489	16,000	1,222.50
2004-09-16	494	494	489	490	5,000	1,225
2004-09-15	489	490	488	489	16,000	1,222.50
2004-09-14	489	491	488	488	11,000	1,220
2004-09-13	485	493	483	489	27,000	1,222.50
2004-09-10	483	485	480	483	54,000	1,207.50
2004-09-09	482	483	478	478	12,000	1,195
2004-09-08	483	483	480	481	9,000	1,202.50
2004-09-07	483	484	478	483	7,000	1,207.50
2004-09-06	483	488	483	488	5,000	1,220
2004-09-03	481	482	479	481	11,000	1,202.50
2004-09-02	487	487	480	480	7,000	1,200
2004-09-01	487	487	487	487	6,000	1,217.50
2004-08-31	485	485	484	484	12,000	1,210
2004-08-30	479	488	473	479	12,000	1,197.50
2004-08-27	474	480	468	480	19,000	1,200
2004-08-26	481	481	475	477	9,000	1,192.50
2004-08-25	471	482	471	482	6,000	1,205
2004-08-24	470	476	470	476	7,000	1,190
2004-08-23	477	477	477	477	3,000	1,192.50
2004-08-20	479	479	476	476	3,000	1,190
2004-08-19	475	479	475	479	4,000	1,197.50
2004-08-18	475	475	475	475	1,000	1,187.50
2004-08-17	478	478	473	475	7,000	1,187.50
2004-08-16	483	483	473	473	3,000	1,182.50
2004-08-13	495	495	480	488	18,000	1,220
2004-08-12	499	499	497	497	8,000	1,242.50
2004-08-11	497	499	496	499	6,000	1,247.50
2004-08-10	487	495	487	495	4,000	1,237.50
2004-08-09	496	496	486	487	9,000	1,217.50
2004-08-06	497	497	496	496	9,000	1,240
2004-08-05	494	497	494	497	12,000	1,242.50
2004-08-04	496	497	487	493	18,000	1,232.50
2004-08-03	495	497	495	496	20,000	1,240
2004-08-02	500	500	494	495	25,000	1,237.50
2004-07-30	494	497	490	497	24,000	1,242.50
2004-07-29	489	489	486	487	14,000	1,217.50
2004-07-28	484	489	484	489	6,000	1,222.50
2004-07-27	473	484	473	484	8,000	1,210
2004-07-26	494	494	478	478	34,000	1,195
2004-07-23	495	495	494	494	13,000	1,235
2004-07-22	495	495	494	494	11,000	1,235
2004-07-21	486	494	486	494	18,000	1,235
2004-07-20	484	485	484	484	7,000	1,210
2004-07-16	484	484	469	483	12,000	1,207.50
2004-07-15	494	494	480	485	21,000	1,212.50
2004-07-14	495	496	493	494	13,000	1,235
2004-07-13	498	499	495	495	15,000	1,237.50
2004-07-12	483	495	483	495	13,000	1,237.50
2004-07-09	481	482	478	479	20,000	1,197.50
2004-07-08	475	482	475	481	17,000	1,202.50
2004-07-07	475	475	465	472	12,000	1,180
2004-07-06	487	490	485	485	23,000	1,212.50
2004-07-05	494	494	485	486	17,000	1,215
2004-07-02	496	496	493	494	14,000	1,235
2004-07-01	494	497	494	496	37,000	1,240
2004-06-30	487	494	487	494	15,000	1,235
2004-06-29	485	485	484	485	14,000	1,212.50
2004-06-28	477	482	477	481	10,000	1,202.50
2004-06-25	488	488	476	476	11,000	1,190
2004-06-24	488	493	488	493	8,000	1,232.50
2004-06-23	491	491	488	488	12,000	1,220
2004-06-22	494	494	489	489	12,000	1,222.50
2004-06-21	480	487	480	486	21,000	1,215
2004-06-18	482	482	479	480	18,000	1,200
2004-06-17	483	485	479	481	16,000	1,202.50
2004-06-16	477	483	477	482	11,000	1,205
2004-06-15	474	480	473	477	34,000	1,192.50
2004-06-14	469	476	469	473	20,000	1,182.50
2004-06-11	477	480	457	468	82,000	1,170
2004-06-10	475	480	475	480	13,000	1,200
2004-06-09	475	477	474	474	15,000	1,185
2004-06-08	472	474	471	472	10,000	1,180
2004-06-07	451	463	450	462	16,000	1,155
2004-06-04	459	459	445	446	15,000	1,115
2004-06-03	471	471	463	463	14,000	1,157.50
2004-06-02	470	472	470	470	7,000	1,175
2004-06-01	473	475	469	470	19,000	1,175
2004-05-31	460	466	460	464	23,000	1,160
2004-05-28	459	460	457	459	12,000	1,147.50
2004-05-27	457	457	457	457	2,000	1,142.50
2004-05-26	457	457	457	457	16,000	1,142.50
2004-05-25	455	455	454	455	7,000	1,137.50
2004-05-24	450	456	450	455	19,000	1,137.50
2004-05-21	440	447	440	446	8,000	1,115
2004-05-20	433	444	430	438	26,000	1,095
2004-05-19	424	431	424	430	18,000	1,075
2004-05-18	422	442	422	422	16,000	1,055
2004-05-17	431	436	431	431	25,000	1,077.50
2004-05-14	432	435	432	434	27,000	1,085
2004-05-13	437	440	430	434	20,000	1,085
2004-05-12	440	440	430	438	18,000	1,095
2004-05-11	442	443	427	429	30,000	1,072.50
2004-05-10	457	467	442	442	23,000	1,105
2004-05-07	463	463	455	457	18,000	1,142.50
2004-05-06	474	474	464	464	23,000	1,160
2004-04-30	477	478	473	473	33,000	1,182.50
2004-04-28	476	478	476	476	9,000	1,190
2004-04-27	476	476	471	476	10,000	1,190
2004-04-26	486	486	480	481	19,000	1,202.50
2004-04-23	483	486	483	483	21,000	1,207.50
2004-04-22	482	482	480	482	9,000	1,205
2004-04-21	484	484	481	481	5,000	1,202.50
2004-04-20	484	485	484	484	10,000	1,210
2004-04-19	486	488	484	484	18,000	1,210
2004-04-16	488	490	486	486	21,000	1,215
2004-04-15	487	490	485	487	26,000	1,217.50
2004-04-14	488	488	487	487	9,000	1,217.50
2004-04-13	484	486	484	486	15,000	1,215
2004-04-12	477	481	477	481	18,000	1,202.50
2004-04-09	485	485	482	485	11,000	1,212.50
2004-04-08	483	485	483	485	13,000	1,212.50
2004-04-07	483	484	483	483	12,000	1,207.50
2004-04-06	477	483	477	483	34,000	1,207.50
2004-04-05	476	485	476	476	24,000	1,190
2004-04-02	473	475	473	475	7,000	1,187.50
2004-04-01	487	487	472	473	18,000	1,182.50
2004-03-31	478	478	466	472	18,000	1,180
2004-03-30	479	479	470	473	16,000	1,182.50
2004-03-29	468	475	467	474	20,000	1,185
2004-03-26	461	469	460	468	13,000	1,170
2004-03-25	466	466	464	464	18,000	1,160
2004-03-24	472	472	463	463	28,000	1,157.50
2004-03-23	484	484	470	477	6,000	1,192.50
2004-03-22	482	487	482	487	12,000	1,217.50
2004-03-19	485	487	482	482	15,000	1,205
2004-03-18	484	485	482	485	32,000	1,212.50
2004-03-17	475	483	475	483	13,000	1,207.50
2004-03-16	474	474	472	474	14,000	1,185
2004-03-15	474	475	471	474	42,000	1,185
2004-03-12	480	480	460	474	65,000	1,185
2004-03-11	483	483	480	483	21,000	1,207.50
2004-03-10	491	491	482	483	19,000	1,207.50
2004-03-09	490	493	490	490	25,000	1,225
2004-03-08	490	490	489	490	11,000	1,225
2004-03-05	489	489	489	489	13,000	1,222.50
2004-03-04	488	490	486	489	25,000	1,222.50
2004-03-03	492	492	485	488	14,000	1,220
2004-03-02	492	492	489	492	25,000	1,230
2004-03-01	490	492	485	492	30,000	1,230
2004-02-27	477	493	477	493	60,000	1,232.50
2004-02-26	473	475	473	475	3,000	1,187.50
2004-02-25	475	475	472	472	12,000	1,180
2004-02-24	472	476	472	475	24,000	1,187.50
2004-02-23	472	474	472	472	14,000	1,180
2004-02-20	475	475	475	475	5,000	1,187.50
2004-02-19	476	476	475	475	9,000	1,187.50
2004-02-18	475	476	475	476	14,000	1,190
2004-02-17	470	474	468	473	17,000	1,182.50
2004-02-16	475	475	465	469	8,000	1,172.50
2004-02-13	474	475	471	473	12,000	1,182.50
2004-02-12	475	475	472	473	17,000	1,182.50
2004-02-10	471	475	468	475	16,000	1,187.50
2004-02-09	475	475	465	466	5,000	1,165
2004-02-06	475	475	470	474	11,000	1,185
2004-02-05	467	470	465	470	14,000	1,175
2004-02-04	470	471	465	466	28,000	1,165
2004-02-03	462	470	462	470	28,000	1,175
2004-02-02	456	461	456	456	13,000	1,140
2004-01-30	454	459	452	455	40,000	1,137.50
2004-01-29	459	459	450	455	14,000	1,137.50
2004-01-28	475	475	459	459	15,000	1,147.50
2004-01-27	475	475	472	475	18,000	1,187.50
2004-01-26	472	475	472	475	12,000	1,187.50
2004-01-23	471	472	471	472	6,000	1,180
2004-01-22	470	475	469	469	10,000	1,172.50
2004-01-21	474	475	473	473	15,000	1,182.50
2004-01-20	475	478	474	474	30,000	1,185
2004-01-19	471	474	471	474	11,000	1,185
2004-01-16	468	470	468	469	13,000	1,172.50
2004-01-15	468	470	468	468	10,000	1,170
2004-01-14	459	465	459	464	15,000	1,160
2004-01-13	474	474	457	459	10,000	1,147.50
2004-01-09	472	473	469	473	16,000	1,182.50
2004-01-08	474	475	472	472	14,000	1,180
2004-01-07	475	475	467	474	15,000	1,185
2004-01-06	470	475	470	475	23,000	1,187.50
2004-01-05	462	471	462	470	17,000	1,175

分割・併合履歴： [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

1939 (株)四電工 の時系列データ [2004年度]

1939 (株)四電工の時系列データ [2004年度]