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
2005-12-3072773671573634,0001,840
2005-12-2974374473073628,0001,840
2005-12-2873174372973323,0001,832.50
2005-12-2775175172273130,0001,827.50
2005-12-2675175275075119,0001,877.50
2005-12-2274677274675028,0001,875
2005-12-2175075774074453,0001,860
2005-12-2073174773074630,0001,865
2005-12-1973674071572935,0001,822.50
2005-12-1673473872873634,0001,840
2005-12-1574074072473422,0001,835
2005-12-1476177574174158,0001,852.50
2005-12-1374078073574154,0001,852.50
2005-12-1273073471572830,0001,820
2005-12-0971772370770771,0001,767.50
2005-12-0872373671071742,0001,792.50
2005-12-0772473371571543,0001,787.50
2005-12-0671272470572364,0001,807.50
2005-12-0570771670771250,0001,780
2005-12-0270070569570523,0001,762.50
2005-12-0169570069570043,0001,750
2005-11-3070670669070238,0001,755
2005-11-2968670568670538,0001,762.50
2005-11-2868569667768540,0001,712.50
2005-11-2569169168368625,0001,715
2005-11-2470770769169133,0001,727.50
2005-11-2270971169370645,0001,765
2005-11-2170071469570236,0001,755
2005-11-1870070069070017,0001,750
2005-11-1769070069070029,0001,750
2005-11-1666969766869039,0001,725
2005-11-1568268667067423,0001,685
2005-11-1469169167568618,0001,715
2005-11-1168969868168241,0001,705
2005-11-1069669868968913,0001,722.50
2005-11-0970070969470642,0001,765
2005-11-0870570570370413,0001,760
2005-11-0771671670071180,0001,777.50
2005-11-0470171670171685,0001,790
2005-11-0270071070070191,0001,752.50
2005-11-0169570169469416,0001,735
2005-10-3167969367469349,0001,732.50
2005-10-2865568065066971,0001,672.50
2005-10-2765166064665525,0001,637.50
2005-10-2663965063964631,0001,615
2005-10-2562965062964939,0001,622.50
2005-10-2465565863063934,0001,597.50
2005-10-2164564563564536,0001,612.50
2005-10-2064565063564557,0001,612.50
2005-10-19632660624650132,0001,625
2005-10-1862562962262228,0001,555
2005-10-1763963962462427,0001,560
2005-10-1462163261963030,0001,575
2005-10-1362963162062033,0001,550
2005-10-1264464562863054,0001,575
2005-10-1162964062964036,0001,600
2005-10-0762563462262743,0001,567.50
2005-10-0664064562162236,0001,555
2005-10-0565566164064472,0001,610
2005-10-0465866165366018,0001,650
2005-10-0366367165465828,0001,645
2005-09-3067367465866032,0001,650
2005-09-2966367365366471,0001,660
2005-09-2866766966466421,0001,660
2005-09-2767367466566524,0001,662.50
2005-09-2668068067167127,0001,677.50
2005-09-2267467467267218,0001,680
2005-09-2168268267267314,0001,682.50
2005-09-2068268567268413,0001,710
2005-09-1667067266466721,0001,667.50
2005-09-1567067766967229,0001,680
2005-09-1467667666866917,0001,672.50
2005-09-1367968167667746,0001,692.50
2005-09-1266367566367516,0001,687.50
2005-09-09669669653662110,0001,655
2005-09-0866066566066511,0001,662.50
2005-09-0765765765065129,0001,627.50
2005-09-0665967564165153,0001,627.50
2005-09-0565966065965912,0001,647.50
2005-09-0265666065565934,0001,647.50
2005-09-0164965564865124,0001,627.50
2005-08-3163764763664417,0001,610
2005-08-3063164063163516,0001,587.50
2005-08-2964064264064113,0001,602.50
2005-08-2664064463864027,0001,600
2005-08-2565265363863824,0001,595
2005-08-2464665664665238,0001,630
2005-08-2364164464164415,0001,610
2005-08-2264064162364022,0001,600
2005-08-1965065064264312,0001,607.50
2005-08-1865565563264524,0001,612.50
2005-08-1765766365465519,0001,637.50
2005-08-1665465764165746,0001,642.50
2005-08-1565165465165415,0001,635
2005-08-1264965364965018,0001,625
2005-08-1164765064664921,0001,622.50
2005-08-1064164664164611,0001,615
2005-08-0962964162964121,0001,602.50
2005-08-0861062860362836,0001,570
2005-08-0563964062763616,0001,590
2005-08-0463363963163929,0001,597.50
2005-08-0364164363063216,0001,580
2005-08-0265065064064021,0001,600
2005-08-016356496356499,0001,622.50
2005-07-2964464763463548,0001,587.50
2005-07-2864765064464422,0001,610
2005-07-2764064964064717,0001,617.50
2005-07-266386406386409,0001,600
2005-07-2564164463863821,0001,595
2005-07-2264464564164118,0001,602.50
2005-07-2164764762263630,0001,590
2005-07-2063564963464615,0001,615
2005-07-1963064162963424,0001,585
2005-07-1562663062662928,0001,572.50
2005-07-1462762862462511,0001,562.50
2005-07-136196236196233,0001,557.50
2005-07-1263063061861815,0001,545
2005-07-1162062261361725,0001,542.50
2005-07-0863163161261330,0001,532.50
2005-07-0763063563063512,0001,587.50
2005-07-0663163263063011,0001,575
2005-07-0563463463163129,0001,577.50
2005-07-0463063462962928,0001,572.50
2005-07-0162462862462515,0001,562.50
2005-06-3061362561261745,0001,542.50
2005-06-2962762760160434,0001,510
2005-06-2861262461262419,0001,560
2005-06-2762662661261225,0001,530
2005-06-2463063062262218,0001,555
2005-06-2362963062663019,0001,575
2005-06-2263063062362333,0001,557.50
2005-06-216246246246245,0001,560
2005-06-2063063062462420,0001,560
2005-06-1762062962062719,0001,567.50
2005-06-1661762061761713,0001,542.50
2005-06-1561662061161627,0001,540
2005-06-1461061360560650,0001,515
2005-06-1360061059860111,0001,502.50
2005-06-1058759558759036,0001,475
2005-06-0958958957057720,0001,442.50
2005-06-0858158458058016,0001,450
2005-06-0757357957257919,0001,447.50
2005-06-0656757756757135,0001,427.50
2005-06-0360060058258738,0001,467.50
2005-06-0260663060060030,0001,500
2005-06-0160160360060319,0001,507.50
2005-05-3159860059060043,0001,500
2005-05-305955995955988,0001,495
2005-05-2759759759459512,0001,487.50
2005-05-266006005955957,0001,487.50
2005-05-2560960960060012,0001,500
2005-05-2460561260560911,0001,522.50
2005-05-2359560059559618,0001,490
2005-05-2060060057259125,0001,477.50
2005-05-1961661661061022,0001,525
2005-05-1861662061361327,0001,532.50
2005-05-1763563560661430,0001,535
2005-05-166336336336338,0001,582.50
2005-05-1363363463363412,0001,585
2005-05-1263363363163312,0001,582.50
2005-05-1163363363063120,0001,577.50
2005-05-1061863461862825,0001,570
2005-05-0961261761061713,0001,542.50
2005-05-0660261060261010,0001,525
2005-05-0259060659060116,0001,502.50
2005-04-2859761359459429,0001,485
2005-04-276056055875979,0001,492.50
2005-04-2659860458860117,0001,502.50
2005-04-255995995995991,0001,497.50
2005-04-2258658958258913,0001,472.50
2005-04-2158258657558026,0001,450
2005-04-2058859758859223,0001,480
2005-04-1958158457557834,0001,445
2005-04-1860460455057840,0001,445
2005-04-1562262260260317,0001,507.50
2005-04-1463063061762212,0001,555
2005-04-1365065064764712,0001,617.50
2005-04-1264065064064721,0001,617.50
2005-04-1164264263863812,0001,595
2005-04-0863864163564128,0001,602.50
2005-04-0762863561463519,0001,587.50
2005-04-0663063462662730,0001,567.50
2005-04-0562563062063020,0001,575
2005-04-046316316256275,0001,567.50
2005-04-016416416296419,0001,602.50
2005-03-3161664561664515,0001,612.50
2005-03-3061962460461519,0001,537.50
2005-03-296476476316398,0001,597.50
2005-03-286266496266487,0001,620
2005-03-256496496396405,0001,600
2005-03-246496496496497,0001,622.50
2005-03-2364865064365026,0001,625
2005-03-2265766065765819,0001,645
2005-03-186576576576574,0001,642.50
2005-03-176536606536586,0001,645
2005-03-1665865865165214,0001,630
2005-03-1565766365165127,0001,627.50
2005-03-146606606506586,0001,645
2005-03-1164265163365068,0001,625
2005-03-106306396256388,0001,595
2005-03-0963363963363510,0001,587.50
2005-03-086396396336337,0001,582.50
2005-03-0763265063064827,0001,620
2005-03-0463163963163313,0001,582.50
2005-03-0363563562963112,0001,577.50
2005-03-0263063662763528,0001,587.50
2005-03-0162063062062624,0001,565
2005-02-2861362061262020,0001,550
2005-02-256036106026107,0001,525
2005-02-246026046026026,0001,505
2005-02-2360360360060217,0001,505
2005-02-2260460460060019,0001,500
2005-02-216106136036038,0001,507.50
2005-02-185906035906034,0001,507.50
2005-02-1759160058458918,0001,472.50
2005-02-166106106076078,0001,517.50
2005-02-1561361360760714,0001,517.50
2005-02-1462262261061026,0001,525
2005-02-1061562061562022,0001,550
2005-02-0962062061561523,0001,537.50
2005-02-0861462061461522,0001,537.50
2005-02-0761061260560512,0001,512.50
2005-02-0460760760060021,0001,500
2005-02-0360560559459411,0001,485
2005-02-0262062059559638,0001,490
2005-02-0157558057458025,0001,450
2005-01-3156357756257325,0001,432.50
2005-01-2856356555955911,0001,397.50
2005-01-2756056456056013,0001,400
2005-01-2655656055656016,0001,400
2005-01-255545565535566,0001,390
2005-01-245595595525525,0001,380
2005-01-215555595555594,0001,397.50
2005-01-2056156153855523,0001,387.50
2005-01-1956656655856111,0001,402.50
2005-01-1855555954855843,0001,395
2005-01-1755856054455521,0001,387.50
2005-01-1455055154755017,0001,375
2005-01-1353855053855013,0001,375
2005-01-1255255254654615,0001,365
2005-01-1154455354455030,0001,375
2005-01-0754754753754425,0001,360
2005-01-0655455755455722,0001,392.50
2005-01-0555255555255324,0001,382.50
2005-01-0455555954955210,0001,380

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