1939 (株)四電工 の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 600 | 600 | 599 | 599 | 22,000 | 499.17 |
| 2006-12-28 | 609 | 609 | 598 | 599 | 11,000 | 499.17 |
| 2006-12-27 | 610 | 615 | 610 | 611 | 6,000 | 509.17 |
| 2006-12-26 | 611 | 611 | 610 | 610 | 3,000 | 508.33 |
| 2006-12-25 | 605 | 613 | 605 | 611 | 9,000 | 509.17 |
| 2006-12-22 | 621 | 626 | 620 | 620 | 6,000 | 516.67 |
| 2006-12-21 | 625 | 630 | 620 | 621 | 9,000 | 517.50 |
| 2006-12-20 | 612 | 621 | 612 | 621 | 16,000 | 517.50 |
| 2006-12-19 | 623 | 630 | 623 | 628 | 14,000 | 523.33 |
| 2006-12-18 | 624 | 624 | 618 | 623 | 4,000 | 519.17 |
| 2006-12-15 | 619 | 626 | 618 | 625 | 22,000 | 520.83 |
| 2006-12-14 | 610 | 619 | 610 | 618 | 26,000 | 515 |
| 2006-12-13 | 605 | 611 | 603 | 611 | 14,000 | 509.17 |
| 2006-12-12 | 600 | 606 | 596 | 606 | 13,000 | 505 |
| 2006-12-11 | 584 | 594 | 584 | 590 | 11,000 | 491.67 |
| 2006-12-08 | 583 | 584 | 564 | 584 | 22,000 | 486.67 |
| 2006-12-07 | 595 | 595 | 585 | 587 | 8,000 | 489.17 |
| 2006-12-06 | 580 | 600 | 572 | 589 | 26,000 | 490.83 |
| 2006-12-05 | 580 | 582 | 578 | 578 | 23,000 | 481.67 |
| 2006-12-04 | 575 | 579 | 575 | 575 | 22,000 | 479.17 |
| 2006-12-01 | 572 | 572 | 564 | 571 | 13,000 | 475.83 |
| 2006-11-30 | 556 | 560 | 556 | 559 | 19,000 | 465.83 |
| 2006-11-29 | 531 | 550 | 531 | 550 | 17,000 | 458.33 |
| 2006-11-28 | 517 | 525 | 511 | 521 | 20,000 | 434.17 |
| 2006-11-27 | 503 | 512 | 503 | 507 | 36,000 | 422.50 |
| 2006-11-24 | 493 | 505 | 493 | 503 | 15,000 | 419.17 |
| 2006-11-22 | 491 | 503 | 486 | 503 | 36,000 | 419.17 |
| 2006-11-21 | 520 | 520 | 495 | 501 | 30,000 | 417.50 |
| 2006-11-20 | 526 | 529 | 526 | 527 | 12,000 | 439.17 |
| 2006-11-17 | 540 | 540 | 535 | 535 | 5,000 | 445.83 |
| 2006-11-16 | 541 | 542 | 534 | 539 | 17,000 | 449.17 |
| 2006-11-15 | 542 | 546 | 540 | 541 | 16,000 | 450.83 |
| 2006-11-14 | 541 | 558 | 541 | 544 | 16,000 | 453.33 |
| 2006-11-13 | 540 | 551 | 540 | 551 | 12,000 | 459.17 |
| 2006-11-10 | 550 | 550 | 547 | 547 | 8,000 | 455.83 |
| 2006-11-09 | 559 | 559 | 552 | 552 | 11,000 | 460 |
| 2006-11-08 | 566 | 566 | 558 | 559 | 21,000 | 465.83 |
| 2006-11-07 | 579 | 579 | 575 | 575 | 8,000 | 479.17 |
| 2006-11-06 | 561 | 562 | 561 | 562 | 9,000 | 468.33 |
| 2006-11-02 | 560 | 563 | 558 | 560 | 26,000 | 466.67 |
| 2006-11-01 | 566 | 566 | 560 | 563 | 15,000 | 469.17 |
| 2006-10-31 | 578 | 578 | 561 | 572 | 28,000 | 476.67 |
| 2006-10-30 | 593 | 593 | 570 | 575 | 25,000 | 479.17 |
| 2006-10-27 | 586 | 587 | 581 | 585 | 12,000 | 487.50 |
| 2006-10-26 | 590 | 593 | 589 | 590 | 7,000 | 491.67 |
| 2006-10-25 | 593 | 598 | 589 | 589 | 8,000 | 490.83 |
| 2006-10-24 | 602 | 602 | 593 | 593 | 10,000 | 494.17 |
| 2006-10-23 | 591 | 592 | 591 | 592 | 3,000 | 493.33 |
| 2006-10-20 | 587 | 590 | 580 | 581 | 11,000 | 484.17 |
| 2006-10-19 | 600 | 603 | 587 | 587 | 9,000 | 489.17 |
| 2006-10-18 | 591 | 591 | 585 | 590 | 9,000 | 491.67 |
| 2006-10-17 | 600 | 600 | 590 | 597 | 9,000 | 497.50 |
| 2006-10-16 | 593 | 593 | 590 | 590 | 6,000 | 491.67 |
| 2006-10-13 | 594 | 594 | 584 | 593 | 25,000 | 494.17 |
| 2006-10-12 | 600 | 610 | 593 | 593 | 14,000 | 494.17 |
| 2006-10-11 | 600 | 601 | 581 | 594 | 24,000 | 495 |
| 2006-10-10 | 609 | 613 | 601 | 610 | 11,000 | 508.33 |
| 2006-10-06 | 610 | 610 | 610 | 610 | 1,000 | 508.33 |
| 2006-10-05 | 599 | 612 | 599 | 610 | 9,000 | 508.33 |
| 2006-10-04 | 602 | 609 | 599 | 599 | 10,000 | 499.17 |
| 2006-10-03 | 619 | 622 | 616 | 617 | 10,000 | 514.17 |
| 2006-10-02 | 618 | 618 | 613 | 618 | 5,000 | 515 |
| 2006-09-29 | 609 | 611 | 603 | 611 | 7,000 | 509.17 |
| 2006-09-28 | 600 | 600 | 594 | 594 | 2,000 | 495 |
| 2006-09-27 | 593 | 595 | 583 | 595 | 13,000 | 495.83 |
| 2006-09-26 | 583 | 583 | 575 | 575 | 8,000 | 479.17 |
| 2006-09-25 | 590 | 595 | 585 | 588 | 13,000 | 490 |
| 2006-09-22 | 580 | 591 | 580 | 590 | 8,000 | 491.67 |
| 2006-09-21 | 584 | 584 | 581 | 583 | 7,000 | 485.83 |
| 2006-09-20 | 595 | 595 | 581 | 584 | 20,000 | 486.67 |
| 2006-09-19 | 594 | 596 | 594 | 595 | 5,000 | 495.83 |
| 2006-09-15 | 595 | 604 | 587 | 604 | 20,000 | 503.33 |
| 2006-09-14 | 605 | 609 | 593 | 593 | 6,000 | 494.17 |
| 2006-09-13 | 605 | 606 | 600 | 600 | 15,000 | 500 |
| 2006-09-12 | 611 | 612 | 602 | 602 | 14,000 | 501.67 |
| 2006-09-11 | 623 | 623 | 620 | 621 | 15,000 | 517.50 |
| 2006-09-08 | 623 | 625 | 621 | 621 | 32,000 | 517.50 |
| 2006-09-07 | 627 | 630 | 618 | 630 | 7,000 | 525 |
| 2006-09-06 | 645 | 645 | 630 | 634 | 7,000 | 528.33 |
| 2006-09-05 | 628 | 640 | 626 | 635 | 16,000 | 529.17 |
| 2006-09-04 | 642 | 642 | 638 | 638 | 4,000 | 531.67 |
| 2006-09-01 | 643 | 643 | 640 | 641 | 10,000 | 534.17 |
| 2006-08-31 | 627 | 633 | 626 | 633 | 18,000 | 527.50 |
| 2006-08-30 | 627 | 627 | 625 | 625 | 2,000 | 520.83 |
| 2006-08-29 | 626 | 626 | 625 | 626 | 7,000 | 521.67 |
| 2006-08-28 | 625 | 625 | 625 | 625 | 3,000 | 520.83 |
| 2006-08-25 | 625 | 634 | 625 | 631 | 7,000 | 525.83 |
| 2006-08-24 | 642 | 642 | 626 | 630 | 13,000 | 525 |
| 2006-08-23 | 645 | 645 | 645 | 645 | 1,000 | 537.50 |
| 2006-08-22 | 616 | 640 | 616 | 636 | 18,000 | 530 |
| 2006-08-21 | 631 | 631 | 618 | 622 | 12,000 | 518.33 |
| 2006-08-18 | 628 | 630 | 620 | 621 | 13,000 | 517.50 |
| 2006-08-17 | 615 | 624 | 615 | 620 | 7,000 | 516.67 |
| 2006-08-16 | 612 | 616 | 612 | 615 | 5,000 | 512.50 |
| 2006-08-15 | 615 | 615 | 609 | 609 | 3,000 | 507.50 |
| 2006-08-14 | 612 | 612 | 608 | 608 | 5,000 | 506.67 |
| 2006-08-11 | 608 | 610 | 608 | 609 | 4,000 | 507.50 |
| 2006-08-10 | 605 | 608 | 602 | 608 | 17,000 | 506.67 |
| 2006-08-09 | 605 | 617 | 604 | 615 | 11,000 | 512.50 |
| 2006-08-08 | 615 | 615 | 600 | 608 | 17,000 | 506.67 |
| 2006-08-07 | 632 | 642 | 614 | 615 | 10,000 | 512.50 |
| 2006-08-04 | 639 | 639 | 632 | 632 | 8,000 | 526.67 |
| 2006-08-03 | 630 | 631 | 629 | 631 | 10,000 | 525.83 |
| 2006-08-02 | 640 | 650 | 628 | 630 | 20,000 | 525 |
| 2006-08-01 | 619 | 619 | 611 | 611 | 9,000 | 509.17 |
| 2006-07-31 | 624 | 624 | 600 | 610 | 33,000 | 508.33 |
| 2006-07-28 | 592 | 600 | 592 | 595 | 8,000 | 495.83 |
| 2006-07-27 | 610 | 610 | 582 | 593 | 26,000 | 494.17 |
| 2006-07-26 | 604 | 610 | 604 | 610 | 9,000 | 508.33 |
| 2006-07-25 | 617 | 617 | 611 | 612 | 11,000 | 510 |
| 2006-07-24 | 612 | 625 | 612 | 625 | 10,000 | 520.83 |
| 2006-07-21 | 607 | 618 | 606 | 610 | 18,000 | 508.33 |
| 2006-07-20 | 607 | 615 | 607 | 615 | 16,000 | 512.50 |
| 2006-07-19 | 604 | 604 | 604 | 604 | 3,000 | 503.33 |
| 2006-07-18 | 645 | 645 | 605 | 605 | 20,000 | 504.17 |
| 2006-07-14 | 650 | 650 | 631 | 635 | 5,000 | 529.17 |
| 2006-07-13 | 651 | 651 | 650 | 651 | 20,000 | 542.50 |
| 2006-07-12 | 655 | 655 | 651 | 652 | 5,000 | 543.33 |
| 2006-07-11 | 663 | 665 | 653 | 665 | 13,000 | 554.17 |
| 2006-07-10 | 651 | 665 | 651 | 663 | 11,000 | 552.50 |
| 2006-07-07 | 677 | 677 | 657 | 669 | 15,000 | 557.50 |
| 2006-07-06 | 676 | 676 | 676 | 676 | 1,000 | 563.33 |
| 2006-07-05 | 681 | 681 | 676 | 676 | 3,000 | 563.33 |
| 2006-07-04 | 676 | 682 | 676 | 681 | 27,000 | 567.50 |
| 2006-07-03 | 668 | 677 | 668 | 677 | 18,000 | 564.17 |
| 2006-06-30 | 661 | 670 | 661 | 670 | 30,000 | 558.33 |
| 2006-06-29 | 656 | 660 | 651 | 656 | 68,000 | 546.67 |
| 2006-06-28 | 652 | 660 | 650 | 654 | 27,000 | 545 |
| 2006-06-27 | 677 | 678 | 667 | 677 | 15,000 | 564.17 |
| 2006-06-26 | 689 | 689 | 671 | 677 | 16,000 | 564.17 |
| 2006-06-23 | 700 | 700 | 689 | 689 | 6,000 | 574.17 |
| 2006-06-22 | 673 | 700 | 673 | 700 | 24,000 | 583.33 |
| 2006-06-21 | 687 | 687 | 673 | 673 | 12,000 | 560.83 |
| 2006-06-20 | 686 | 687 | 686 | 687 | 8,000 | 572.50 |
| 2006-06-19 | 685 | 685 | 685 | 685 | 1,000 | 570.83 |
| 2006-06-16 | 678 | 678 | 659 | 673 | 20,000 | 560.83 |
| 2006-06-15 | 672 | 678 | 672 | 677 | 27,000 | 564.17 |
| 2006-06-14 | 662 | 673 | 662 | 671 | 10,000 | 559.17 |
| 2006-06-13 | 653 | 665 | 653 | 659 | 12,000 | 549.17 |
| 2006-06-12 | 635 | 652 | 635 | 652 | 22,000 | 543.33 |
| 2006-06-09 | 658 | 658 | 617 | 622 | 35,000 | 518.33 |
| 2006-06-08 | 690 | 691 | 660 | 661 | 12,000 | 550.83 |
| 2006-06-07 | 692 | 700 | 692 | 699 | 3,000 | 582.50 |
| 2006-06-06 | 709 | 710 | 686 | 692 | 26,000 | 576.67 |
| 2006-06-05 | 712 | 713 | 709 | 709 | 14,000 | 590.83 |
| 2006-06-02 | 711 | 712 | 705 | 712 | 9,000 | 593.33 |
| 2006-06-01 | 710 | 711 | 702 | 705 | 17,000 | 587.50 |
| 2006-05-31 | 699 | 706 | 699 | 700 | 28,000 | 583.33 |
| 2006-05-30 | 700 | 707 | 690 | 699 | 47,000 | 582.50 |
| 2006-05-29 | 702 | 702 | 697 | 700 | 19,000 | 583.33 |
| 2006-05-26 | 688 | 703 | 688 | 697 | 12,000 | 580.83 |
| 2006-05-25 | 710 | 710 | 697 | 698 | 19,000 | 581.67 |
| 2006-05-24 | 698 | 709 | 698 | 709 | 7,000 | 590.83 |
| 2006-05-23 | 693 | 703 | 693 | 698 | 6,000 | 581.67 |
| 2006-05-22 | 706 | 706 | 692 | 693 | 13,000 | 577.50 |
| 2006-05-19 | 711 | 716 | 710 | 715 | 12,000 | 595.83 |
| 2006-05-18 | 691 | 697 | 688 | 697 | 20,000 | 580.83 |
| 2006-05-17 | 688 | 695 | 688 | 691 | 9,000 | 575.83 |
| 2006-05-16 | 686 | 698 | 686 | 688 | 19,000 | 573.33 |
| 2006-05-15 | 686 | 686 | 686 | 686 | 11,000 | 571.67 |
| 2006-05-12 | 703 | 703 | 675 | 689 | 28,000 | 574.17 |
| 2006-05-11 | 703 | 706 | 702 | 702 | 9,000 | 585 |
| 2006-05-10 | 718 | 721 | 702 | 703 | 27,000 | 585.83 |
| 2006-05-09 | 722 | 722 | 716 | 718 | 22,000 | 598.33 |
| 2006-05-08 | 723 | 729 | 720 | 722 | 20,000 | 601.67 |
| 2006-05-02 | 711 | 737 | 701 | 723 | 41,000 | 602.50 |
| 2006-05-01 | 719 | 730 | 719 | 721 | 9,000 | 600.83 |
| 2006-04-28 | 739 | 739 | 717 | 729 | 19,000 | 607.50 |
| 2006-04-27 | 734 | 739 | 729 | 738 | 19,000 | 615 |
| 2006-04-26 | 729 | 740 | 729 | 733 | 13,000 | 610.83 |
| 2006-04-25 | 737 | 738 | 734 | 734 | 9,000 | 611.67 |
| 2006-04-24 | 746 | 747 | 739 | 746 | 22,000 | 621.67 |
| 2006-04-21 | 740 | 753 | 740 | 753 | 20,000 | 627.50 |
| 2006-04-20 | 746 | 747 | 738 | 738 | 24,000 | 615 |
| 2006-04-19 | 746 | 753 | 746 | 746 | 18,000 | 621.67 |
| 2006-04-18 | 740 | 746 | 737 | 746 | 21,000 | 621.67 |
| 2006-04-17 | 756 | 756 | 740 | 740 | 16,000 | 616.67 |
| 2006-04-14 | 747 | 758 | 745 | 756 | 32,000 | 630 |
| 2006-04-13 | 743 | 749 | 743 | 747 | 9,000 | 622.50 |
| 2006-04-12 | 758 | 758 | 741 | 742 | 12,000 | 618.33 |
| 2006-04-11 | 751 | 758 | 744 | 758 | 26,000 | 631.67 |
| 2006-04-10 | 751 | 754 | 750 | 754 | 14,000 | 628.33 |
| 2006-04-07 | 754 | 754 | 750 | 750 | 5,000 | 625 |
| 2006-04-06 | 745 | 755 | 745 | 754 | 28,000 | 628.33 |
| 2006-04-05 | 741 | 755 | 741 | 752 | 35,000 | 626.67 |
| 2006-04-04 | 748 | 753 | 737 | 741 | 29,000 | 617.50 |
| 2006-04-03 | 745 | 759 | 745 | 748 | 25,000 | 623.33 |
| 2006-03-31 | 745 | 745 | 737 | 738 | 11,000 | 615 |
| 2006-03-30 | 746 | 746 | 744 | 745 | 6,000 | 620.83 |
| 2006-03-29 | 745 | 748 | 742 | 748 | 16,000 | 623.33 |
| 2006-03-28 | 722 | 742 | 722 | 742 | 11,000 | 618.33 |
| 2006-03-27 | 748 | 748 | 746 | 746 | 4,000 | 621.67 |
| 2006-03-24 | 746 | 747 | 739 | 745 | 21,000 | 620.83 |
| 2006-03-23 | 749 | 750 | 737 | 747 | 41,000 | 622.50 |
| 2006-03-22 | 750 | 750 | 745 | 749 | 39,000 | 624.17 |
| 2006-03-20 | 740 | 749 | 740 | 745 | 28,000 | 620.83 |
| 2006-03-17 | 742 | 744 | 739 | 740 | 20,000 | 616.67 |
| 2006-03-16 | 737 | 743 | 737 | 742 | 4,000 | 618.33 |
| 2006-03-15 | 743 | 745 | 735 | 735 | 17,000 | 612.50 |
| 2006-03-14 | 740 | 740 | 737 | 738 | 31,000 | 615 |
| 2006-03-13 | 733 | 740 | 733 | 740 | 25,000 | 616.67 |
| 2006-03-10 | 733 | 738 | 731 | 731 | 45,000 | 609.17 |
| 2006-03-09 | 722 | 733 | 722 | 733 | 22,000 | 610.83 |
| 2006-03-08 | 721 | 730 | 721 | 721 | 35,000 | 600.83 |
| 2006-03-07 | 728 | 738 | 721 | 721 | 29,000 | 600.83 |
| 2006-03-06 | 718 | 728 | 717 | 728 | 14,000 | 606.67 |
| 2006-03-03 | 732 | 740 | 718 | 718 | 29,000 | 598.33 |
| 2006-03-02 | 725 | 735 | 725 | 732 | 17,000 | 610 |
| 2006-03-01 | 728 | 728 | 719 | 724 | 32,000 | 603.33 |
| 2006-02-28 | 737 | 737 | 702 | 726 | 76,000 | 605 |
| 2006-02-27 | 726 | 747 | 726 | 738 | 38,000 | 615 |
| 2006-02-24 | 735 | 735 | 725 | 725 | 22,000 | 604.17 |
| 2006-02-23 | 722 | 730 | 722 | 726 | 15,000 | 605 |
| 2006-02-22 | 726 | 743 | 719 | 719 | 32,000 | 599.17 |
| 2006-02-21 | 709 | 723 | 709 | 723 | 38,000 | 602.50 |
| 2006-02-20 | 707 | 718 | 707 | 708 | 27,000 | 590 |
| 2006-02-17 | 733 | 733 | 697 | 707 | 36,000 | 589.17 |
| 2006-02-16 | 725 | 728 | 722 | 723 | 24,000 | 602.50 |
| 2006-02-15 | 730 | 730 | 721 | 725 | 25,000 | 604.17 |
| 2006-02-14 | 737 | 746 | 724 | 724 | 33,000 | 603.33 |
| 2006-02-13 | 748 | 748 | 728 | 728 | 9,000 | 606.67 |
| 2006-02-10 | 755 | 755 | 737 | 750 | 15,000 | 625 |
| 2006-02-09 | 740 | 758 | 738 | 758 | 35,000 | 631.67 |
| 2006-02-08 | 745 | 745 | 735 | 736 | 21,000 | 613.33 |
| 2006-02-07 | 751 | 754 | 749 | 754 | 15,000 | 628.33 |
| 2006-02-06 | 754 | 754 | 734 | 749 | 9,000 | 624.17 |
| 2006-02-03 | 750 | 753 | 736 | 753 | 31,000 | 627.50 |
| 2006-02-02 | 754 | 766 | 754 | 760 | 22,000 | 633.33 |
| 2006-02-01 | 756 | 761 | 753 | 756 | 27,000 | 630 |
| 2006-01-31 | 767 | 767 | 754 | 756 | 45,000 | 630 |
| 2006-01-30 | 746 | 760 | 746 | 757 | 23,000 | 630.83 |
| 2006-01-27 | 751 | 755 | 739 | 745 | 18,000 | 620.83 |
| 2006-01-26 | 740 | 761 | 740 | 751 | 25,000 | 625.83 |
| 2006-01-25 | 734 | 747 | 724 | 739 | 28,000 | 615.83 |
| 2006-01-24 | 734 | 758 | 734 | 744 | 39,000 | 620 |
| 2006-01-23 | 722 | 739 | 721 | 732 | 23,000 | 610 |
| 2006-01-20 | 734 | 734 | 720 | 721 | 33,000 | 600.83 |
| 2006-01-19 | 702 | 732 | 702 | 732 | 20,000 | 610 |
| 2006-01-18 | 721 | 738 | 702 | 702 | 49,000 | 585 |
| 2006-01-17 | 750 | 760 | 717 | 719 | 39,000 | 599.17 |
| 2006-01-16 | 745 | 750 | 742 | 750 | 17,000 | 625 |
| 2006-01-13 | 752 | 755 | 747 | 755 | 12,000 | 629.17 |
| 2006-01-12 | 747 | 755 | 747 | 752 | 15,000 | 626.67 |
| 2006-01-11 | 746 | 747 | 743 | 747 | 35,000 | 622.50 |
| 2006-01-10 | 749 | 755 | 746 | 746 | 31,000 | 621.67 |
| 2006-01-06 | 754 | 757 | 731 | 739 | 36,000 | 615.83 |
| 2006-01-05 | 765 | 768 | 752 | 764 | 22,000 | 636.67 |
| 2006-01-04 | 749 | 765 | 745 | 765 | 21,000 | 637.50 |
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