1939 (株)四電工 の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 727 | 736 | 715 | 736 | 34,000 | 613.33 |
| 2005-12-29 | 743 | 744 | 730 | 736 | 28,000 | 613.33 |
| 2005-12-28 | 731 | 743 | 729 | 733 | 23,000 | 610.83 |
| 2005-12-27 | 751 | 751 | 722 | 731 | 30,000 | 609.17 |
| 2005-12-26 | 751 | 752 | 750 | 751 | 19,000 | 625.83 |
| 2005-12-22 | 746 | 772 | 746 | 750 | 28,000 | 625 |
| 2005-12-21 | 750 | 757 | 740 | 744 | 53,000 | 620 |
| 2005-12-20 | 731 | 747 | 730 | 746 | 30,000 | 621.67 |
| 2005-12-19 | 736 | 740 | 715 | 729 | 35,000 | 607.50 |
| 2005-12-16 | 734 | 738 | 728 | 736 | 34,000 | 613.33 |
| 2005-12-15 | 740 | 740 | 724 | 734 | 22,000 | 611.67 |
| 2005-12-14 | 761 | 775 | 741 | 741 | 58,000 | 617.50 |
| 2005-12-13 | 740 | 780 | 735 | 741 | 54,000 | 617.50 |
| 2005-12-12 | 730 | 734 | 715 | 728 | 30,000 | 606.67 |
| 2005-12-09 | 717 | 723 | 707 | 707 | 71,000 | 589.17 |
| 2005-12-08 | 723 | 736 | 710 | 717 | 42,000 | 597.50 |
| 2005-12-07 | 724 | 733 | 715 | 715 | 43,000 | 595.83 |
| 2005-12-06 | 712 | 724 | 705 | 723 | 64,000 | 602.50 |
| 2005-12-05 | 707 | 716 | 707 | 712 | 50,000 | 593.33 |
| 2005-12-02 | 700 | 705 | 695 | 705 | 23,000 | 587.50 |
| 2005-12-01 | 695 | 700 | 695 | 700 | 43,000 | 583.33 |
| 2005-11-30 | 706 | 706 | 690 | 702 | 38,000 | 585 |
| 2005-11-29 | 686 | 705 | 686 | 705 | 38,000 | 587.50 |
| 2005-11-28 | 685 | 696 | 677 | 685 | 40,000 | 570.83 |
| 2005-11-25 | 691 | 691 | 683 | 686 | 25,000 | 571.67 |
| 2005-11-24 | 707 | 707 | 691 | 691 | 33,000 | 575.83 |
| 2005-11-22 | 709 | 711 | 693 | 706 | 45,000 | 588.33 |
| 2005-11-21 | 700 | 714 | 695 | 702 | 36,000 | 585 |
| 2005-11-18 | 700 | 700 | 690 | 700 | 17,000 | 583.33 |
| 2005-11-17 | 690 | 700 | 690 | 700 | 29,000 | 583.33 |
| 2005-11-16 | 669 | 697 | 668 | 690 | 39,000 | 575 |
| 2005-11-15 | 682 | 686 | 670 | 674 | 23,000 | 561.67 |
| 2005-11-14 | 691 | 691 | 675 | 686 | 18,000 | 571.67 |
| 2005-11-11 | 689 | 698 | 681 | 682 | 41,000 | 568.33 |
| 2005-11-10 | 696 | 698 | 689 | 689 | 13,000 | 574.17 |
| 2005-11-09 | 700 | 709 | 694 | 706 | 42,000 | 588.33 |
| 2005-11-08 | 705 | 705 | 703 | 704 | 13,000 | 586.67 |
| 2005-11-07 | 716 | 716 | 700 | 711 | 80,000 | 592.50 |
| 2005-11-04 | 701 | 716 | 701 | 716 | 85,000 | 596.67 |
| 2005-11-02 | 700 | 710 | 700 | 701 | 91,000 | 584.17 |
| 2005-11-01 | 695 | 701 | 694 | 694 | 16,000 | 578.33 |
| 2005-10-31 | 679 | 693 | 674 | 693 | 49,000 | 577.50 |
| 2005-10-28 | 655 | 680 | 650 | 669 | 71,000 | 557.50 |
| 2005-10-27 | 651 | 660 | 646 | 655 | 25,000 | 545.83 |
| 2005-10-26 | 639 | 650 | 639 | 646 | 31,000 | 538.33 |
| 2005-10-25 | 629 | 650 | 629 | 649 | 39,000 | 540.83 |
| 2005-10-24 | 655 | 658 | 630 | 639 | 34,000 | 532.50 |
| 2005-10-21 | 645 | 645 | 635 | 645 | 36,000 | 537.50 |
| 2005-10-20 | 645 | 650 | 635 | 645 | 57,000 | 537.50 |
| 2005-10-19 | 632 | 660 | 624 | 650 | 132,000 | 541.67 |
| 2005-10-18 | 625 | 629 | 622 | 622 | 28,000 | 518.33 |
| 2005-10-17 | 639 | 639 | 624 | 624 | 27,000 | 520 |
| 2005-10-14 | 621 | 632 | 619 | 630 | 30,000 | 525 |
| 2005-10-13 | 629 | 631 | 620 | 620 | 33,000 | 516.67 |
| 2005-10-12 | 644 | 645 | 628 | 630 | 54,000 | 525 |
| 2005-10-11 | 629 | 640 | 629 | 640 | 36,000 | 533.33 |
| 2005-10-07 | 625 | 634 | 622 | 627 | 43,000 | 522.50 |
| 2005-10-06 | 640 | 645 | 621 | 622 | 36,000 | 518.33 |
| 2005-10-05 | 655 | 661 | 640 | 644 | 72,000 | 536.67 |
| 2005-10-04 | 658 | 661 | 653 | 660 | 18,000 | 550 |
| 2005-10-03 | 663 | 671 | 654 | 658 | 28,000 | 548.33 |
| 2005-09-30 | 673 | 674 | 658 | 660 | 32,000 | 550 |
| 2005-09-29 | 663 | 673 | 653 | 664 | 71,000 | 553.33 |
| 2005-09-28 | 667 | 669 | 664 | 664 | 21,000 | 553.33 |
| 2005-09-27 | 673 | 674 | 665 | 665 | 24,000 | 554.17 |
| 2005-09-26 | 680 | 680 | 671 | 671 | 27,000 | 559.17 |
| 2005-09-22 | 674 | 674 | 672 | 672 | 18,000 | 560 |
| 2005-09-21 | 682 | 682 | 672 | 673 | 14,000 | 560.83 |
| 2005-09-20 | 682 | 685 | 672 | 684 | 13,000 | 570 |
| 2005-09-16 | 670 | 672 | 664 | 667 | 21,000 | 555.83 |
| 2005-09-15 | 670 | 677 | 669 | 672 | 29,000 | 560 |
| 2005-09-14 | 676 | 676 | 668 | 669 | 17,000 | 557.50 |
| 2005-09-13 | 679 | 681 | 676 | 677 | 46,000 | 564.17 |
| 2005-09-12 | 663 | 675 | 663 | 675 | 16,000 | 562.50 |
| 2005-09-09 | 669 | 669 | 653 | 662 | 110,000 | 551.67 |
| 2005-09-08 | 660 | 665 | 660 | 665 | 11,000 | 554.17 |
| 2005-09-07 | 657 | 657 | 650 | 651 | 29,000 | 542.50 |
| 2005-09-06 | 659 | 675 | 641 | 651 | 53,000 | 542.50 |
| 2005-09-05 | 659 | 660 | 659 | 659 | 12,000 | 549.17 |
| 2005-09-02 | 656 | 660 | 655 | 659 | 34,000 | 549.17 |
| 2005-09-01 | 649 | 655 | 648 | 651 | 24,000 | 542.50 |
| 2005-08-31 | 637 | 647 | 636 | 644 | 17,000 | 536.67 |
| 2005-08-30 | 631 | 640 | 631 | 635 | 16,000 | 529.17 |
| 2005-08-29 | 640 | 642 | 640 | 641 | 13,000 | 534.17 |
| 2005-08-26 | 640 | 644 | 638 | 640 | 27,000 | 533.33 |
| 2005-08-25 | 652 | 653 | 638 | 638 | 24,000 | 531.67 |
| 2005-08-24 | 646 | 656 | 646 | 652 | 38,000 | 543.33 |
| 2005-08-23 | 641 | 644 | 641 | 644 | 15,000 | 536.67 |
| 2005-08-22 | 640 | 641 | 623 | 640 | 22,000 | 533.33 |
| 2005-08-19 | 650 | 650 | 642 | 643 | 12,000 | 535.83 |
| 2005-08-18 | 655 | 655 | 632 | 645 | 24,000 | 537.50 |
| 2005-08-17 | 657 | 663 | 654 | 655 | 19,000 | 545.83 |
| 2005-08-16 | 654 | 657 | 641 | 657 | 46,000 | 547.50 |
| 2005-08-15 | 651 | 654 | 651 | 654 | 15,000 | 545 |
| 2005-08-12 | 649 | 653 | 649 | 650 | 18,000 | 541.67 |
| 2005-08-11 | 647 | 650 | 646 | 649 | 21,000 | 540.83 |
| 2005-08-10 | 641 | 646 | 641 | 646 | 11,000 | 538.33 |
| 2005-08-09 | 629 | 641 | 629 | 641 | 21,000 | 534.17 |
| 2005-08-08 | 610 | 628 | 603 | 628 | 36,000 | 523.33 |
| 2005-08-05 | 639 | 640 | 627 | 636 | 16,000 | 530 |
| 2005-08-04 | 633 | 639 | 631 | 639 | 29,000 | 532.50 |
| 2005-08-03 | 641 | 643 | 630 | 632 | 16,000 | 526.67 |
| 2005-08-02 | 650 | 650 | 640 | 640 | 21,000 | 533.33 |
| 2005-08-01 | 635 | 649 | 635 | 649 | 9,000 | 540.83 |
| 2005-07-29 | 644 | 647 | 634 | 635 | 48,000 | 529.17 |
| 2005-07-28 | 647 | 650 | 644 | 644 | 22,000 | 536.67 |
| 2005-07-27 | 640 | 649 | 640 | 647 | 17,000 | 539.17 |
| 2005-07-26 | 638 | 640 | 638 | 640 | 9,000 | 533.33 |
| 2005-07-25 | 641 | 644 | 638 | 638 | 21,000 | 531.67 |
| 2005-07-22 | 644 | 645 | 641 | 641 | 18,000 | 534.17 |
| 2005-07-21 | 647 | 647 | 622 | 636 | 30,000 | 530 |
| 2005-07-20 | 635 | 649 | 634 | 646 | 15,000 | 538.33 |
| 2005-07-19 | 630 | 641 | 629 | 634 | 24,000 | 528.33 |
| 2005-07-15 | 626 | 630 | 626 | 629 | 28,000 | 524.17 |
| 2005-07-14 | 627 | 628 | 624 | 625 | 11,000 | 520.83 |
| 2005-07-13 | 619 | 623 | 619 | 623 | 3,000 | 519.17 |
| 2005-07-12 | 630 | 630 | 618 | 618 | 15,000 | 515 |
| 2005-07-11 | 620 | 622 | 613 | 617 | 25,000 | 514.17 |
| 2005-07-08 | 631 | 631 | 612 | 613 | 30,000 | 510.83 |
| 2005-07-07 | 630 | 635 | 630 | 635 | 12,000 | 529.17 |
| 2005-07-06 | 631 | 632 | 630 | 630 | 11,000 | 525 |
| 2005-07-05 | 634 | 634 | 631 | 631 | 29,000 | 525.83 |
| 2005-07-04 | 630 | 634 | 629 | 629 | 28,000 | 524.17 |
| 2005-07-01 | 624 | 628 | 624 | 625 | 15,000 | 520.83 |
| 2005-06-30 | 613 | 625 | 612 | 617 | 45,000 | 514.17 |
| 2005-06-29 | 627 | 627 | 601 | 604 | 34,000 | 503.33 |
| 2005-06-28 | 612 | 624 | 612 | 624 | 19,000 | 520 |
| 2005-06-27 | 626 | 626 | 612 | 612 | 25,000 | 510 |
| 2005-06-24 | 630 | 630 | 622 | 622 | 18,000 | 518.33 |
| 2005-06-23 | 629 | 630 | 626 | 630 | 19,000 | 525 |
| 2005-06-22 | 630 | 630 | 623 | 623 | 33,000 | 519.17 |
| 2005-06-21 | 624 | 624 | 624 | 624 | 5,000 | 520 |
| 2005-06-20 | 630 | 630 | 624 | 624 | 20,000 | 520 |
| 2005-06-17 | 620 | 629 | 620 | 627 | 19,000 | 522.50 |
| 2005-06-16 | 617 | 620 | 617 | 617 | 13,000 | 514.17 |
| 2005-06-15 | 616 | 620 | 611 | 616 | 27,000 | 513.33 |
| 2005-06-14 | 610 | 613 | 605 | 606 | 50,000 | 505 |
| 2005-06-13 | 600 | 610 | 598 | 601 | 11,000 | 500.83 |
| 2005-06-10 | 587 | 595 | 587 | 590 | 36,000 | 491.67 |
| 2005-06-09 | 589 | 589 | 570 | 577 | 20,000 | 480.83 |
| 2005-06-08 | 581 | 584 | 580 | 580 | 16,000 | 483.33 |
| 2005-06-07 | 573 | 579 | 572 | 579 | 19,000 | 482.50 |
| 2005-06-06 | 567 | 577 | 567 | 571 | 35,000 | 475.83 |
| 2005-06-03 | 600 | 600 | 582 | 587 | 38,000 | 489.17 |
| 2005-06-02 | 606 | 630 | 600 | 600 | 30,000 | 500 |
| 2005-06-01 | 601 | 603 | 600 | 603 | 19,000 | 502.50 |
| 2005-05-31 | 598 | 600 | 590 | 600 | 43,000 | 500 |
| 2005-05-30 | 595 | 599 | 595 | 598 | 8,000 | 498.33 |
| 2005-05-27 | 597 | 597 | 594 | 595 | 12,000 | 495.83 |
| 2005-05-26 | 600 | 600 | 595 | 595 | 7,000 | 495.83 |
| 2005-05-25 | 609 | 609 | 600 | 600 | 12,000 | 500 |
| 2005-05-24 | 605 | 612 | 605 | 609 | 11,000 | 507.50 |
| 2005-05-23 | 595 | 600 | 595 | 596 | 18,000 | 496.67 |
| 2005-05-20 | 600 | 600 | 572 | 591 | 25,000 | 492.50 |
| 2005-05-19 | 616 | 616 | 610 | 610 | 22,000 | 508.33 |
| 2005-05-18 | 616 | 620 | 613 | 613 | 27,000 | 510.83 |
| 2005-05-17 | 635 | 635 | 606 | 614 | 30,000 | 511.67 |
| 2005-05-16 | 633 | 633 | 633 | 633 | 8,000 | 527.50 |
| 2005-05-13 | 633 | 634 | 633 | 634 | 12,000 | 528.33 |
| 2005-05-12 | 633 | 633 | 631 | 633 | 12,000 | 527.50 |
| 2005-05-11 | 633 | 633 | 630 | 631 | 20,000 | 525.83 |
| 2005-05-10 | 618 | 634 | 618 | 628 | 25,000 | 523.33 |
| 2005-05-09 | 612 | 617 | 610 | 617 | 13,000 | 514.17 |
| 2005-05-06 | 602 | 610 | 602 | 610 | 10,000 | 508.33 |
| 2005-05-02 | 590 | 606 | 590 | 601 | 16,000 | 500.83 |
| 2005-04-28 | 597 | 613 | 594 | 594 | 29,000 | 495 |
| 2005-04-27 | 605 | 605 | 587 | 597 | 9,000 | 497.50 |
| 2005-04-26 | 598 | 604 | 588 | 601 | 17,000 | 500.83 |
| 2005-04-25 | 599 | 599 | 599 | 599 | 1,000 | 499.17 |
| 2005-04-22 | 586 | 589 | 582 | 589 | 13,000 | 490.83 |
| 2005-04-21 | 582 | 586 | 575 | 580 | 26,000 | 483.33 |
| 2005-04-20 | 588 | 597 | 588 | 592 | 23,000 | 493.33 |
| 2005-04-19 | 581 | 584 | 575 | 578 | 34,000 | 481.67 |
| 2005-04-18 | 604 | 604 | 550 | 578 | 40,000 | 481.67 |
| 2005-04-15 | 622 | 622 | 602 | 603 | 17,000 | 502.50 |
| 2005-04-14 | 630 | 630 | 617 | 622 | 12,000 | 518.33 |
| 2005-04-13 | 650 | 650 | 647 | 647 | 12,000 | 539.17 |
| 2005-04-12 | 640 | 650 | 640 | 647 | 21,000 | 539.17 |
| 2005-04-11 | 642 | 642 | 638 | 638 | 12,000 | 531.67 |
| 2005-04-08 | 638 | 641 | 635 | 641 | 28,000 | 534.17 |
| 2005-04-07 | 628 | 635 | 614 | 635 | 19,000 | 529.17 |
| 2005-04-06 | 630 | 634 | 626 | 627 | 30,000 | 522.50 |
| 2005-04-05 | 625 | 630 | 620 | 630 | 20,000 | 525 |
| 2005-04-04 | 631 | 631 | 625 | 627 | 5,000 | 522.50 |
| 2005-04-01 | 641 | 641 | 629 | 641 | 9,000 | 534.17 |
| 2005-03-31 | 616 | 645 | 616 | 645 | 15,000 | 537.50 |
| 2005-03-30 | 619 | 624 | 604 | 615 | 19,000 | 512.50 |
| 2005-03-29 | 647 | 647 | 631 | 639 | 8,000 | 532.50 |
| 2005-03-28 | 626 | 649 | 626 | 648 | 7,000 | 540 |
| 2005-03-25 | 649 | 649 | 639 | 640 | 5,000 | 533.33 |
| 2005-03-24 | 649 | 649 | 649 | 649 | 7,000 | 540.83 |
| 2005-03-23 | 648 | 650 | 643 | 650 | 26,000 | 541.67 |
| 2005-03-22 | 657 | 660 | 657 | 658 | 19,000 | 548.33 |
| 2005-03-18 | 657 | 657 | 657 | 657 | 4,000 | 547.50 |
| 2005-03-17 | 653 | 660 | 653 | 658 | 6,000 | 548.33 |
| 2005-03-16 | 658 | 658 | 651 | 652 | 14,000 | 543.33 |
| 2005-03-15 | 657 | 663 | 651 | 651 | 27,000 | 542.50 |
| 2005-03-14 | 660 | 660 | 650 | 658 | 6,000 | 548.33 |
| 2005-03-11 | 642 | 651 | 633 | 650 | 68,000 | 541.67 |
| 2005-03-10 | 630 | 639 | 625 | 638 | 8,000 | 531.67 |
| 2005-03-09 | 633 | 639 | 633 | 635 | 10,000 | 529.17 |
| 2005-03-08 | 639 | 639 | 633 | 633 | 7,000 | 527.50 |
| 2005-03-07 | 632 | 650 | 630 | 648 | 27,000 | 540 |
| 2005-03-04 | 631 | 639 | 631 | 633 | 13,000 | 527.50 |
| 2005-03-03 | 635 | 635 | 629 | 631 | 12,000 | 525.83 |
| 2005-03-02 | 630 | 636 | 627 | 635 | 28,000 | 529.17 |
| 2005-03-01 | 620 | 630 | 620 | 626 | 24,000 | 521.67 |
| 2005-02-28 | 613 | 620 | 612 | 620 | 20,000 | 516.67 |
| 2005-02-25 | 603 | 610 | 602 | 610 | 7,000 | 508.33 |
| 2005-02-24 | 602 | 604 | 602 | 602 | 6,000 | 501.67 |
| 2005-02-23 | 603 | 603 | 600 | 602 | 17,000 | 501.67 |
| 2005-02-22 | 604 | 604 | 600 | 600 | 19,000 | 500 |
| 2005-02-21 | 610 | 613 | 603 | 603 | 8,000 | 502.50 |
| 2005-02-18 | 590 | 603 | 590 | 603 | 4,000 | 502.50 |
| 2005-02-17 | 591 | 600 | 584 | 589 | 18,000 | 490.83 |
| 2005-02-16 | 610 | 610 | 607 | 607 | 8,000 | 505.83 |
| 2005-02-15 | 613 | 613 | 607 | 607 | 14,000 | 505.83 |
| 2005-02-14 | 622 | 622 | 610 | 610 | 26,000 | 508.33 |
| 2005-02-10 | 615 | 620 | 615 | 620 | 22,000 | 516.67 |
| 2005-02-09 | 620 | 620 | 615 | 615 | 23,000 | 512.50 |
| 2005-02-08 | 614 | 620 | 614 | 615 | 22,000 | 512.50 |
| 2005-02-07 | 610 | 612 | 605 | 605 | 12,000 | 504.17 |
| 2005-02-04 | 607 | 607 | 600 | 600 | 21,000 | 500 |
| 2005-02-03 | 605 | 605 | 594 | 594 | 11,000 | 495 |
| 2005-02-02 | 620 | 620 | 595 | 596 | 38,000 | 496.67 |
| 2005-02-01 | 575 | 580 | 574 | 580 | 25,000 | 483.33 |
| 2005-01-31 | 563 | 577 | 562 | 573 | 25,000 | 477.50 |
| 2005-01-28 | 563 | 565 | 559 | 559 | 11,000 | 465.83 |
| 2005-01-27 | 560 | 564 | 560 | 560 | 13,000 | 466.67 |
| 2005-01-26 | 556 | 560 | 556 | 560 | 16,000 | 466.67 |
| 2005-01-25 | 554 | 556 | 553 | 556 | 6,000 | 463.33 |
| 2005-01-24 | 559 | 559 | 552 | 552 | 5,000 | 460 |
| 2005-01-21 | 555 | 559 | 555 | 559 | 4,000 | 465.83 |
| 2005-01-20 | 561 | 561 | 538 | 555 | 23,000 | 462.50 |
| 2005-01-19 | 566 | 566 | 558 | 561 | 11,000 | 467.50 |
| 2005-01-18 | 555 | 559 | 548 | 558 | 43,000 | 465 |
| 2005-01-17 | 558 | 560 | 544 | 555 | 21,000 | 462.50 |
| 2005-01-14 | 550 | 551 | 547 | 550 | 17,000 | 458.33 |
| 2005-01-13 | 538 | 550 | 538 | 550 | 13,000 | 458.33 |
| 2005-01-12 | 552 | 552 | 546 | 546 | 15,000 | 455 |
| 2005-01-11 | 544 | 553 | 544 | 550 | 30,000 | 458.33 |
| 2005-01-07 | 547 | 547 | 537 | 544 | 25,000 | 453.33 |
| 2005-01-06 | 554 | 557 | 554 | 557 | 22,000 | 464.17 |
| 2005-01-05 | 552 | 555 | 552 | 553 | 24,000 | 460.83 |
| 2005-01-04 | 555 | 559 | 549 | 552 | 10,000 | 460 |
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