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
2006-12-2960060059959922,0001,497.50
2006-12-2860960959859911,0001,497.50
2006-12-276106156106116,0001,527.50
2006-12-266116116106103,0001,525
2006-12-256056136056119,0001,527.50
2006-12-226216266206206,0001,550
2006-12-216256306206219,0001,552.50
2006-12-2061262161262116,0001,552.50
2006-12-1962363062362814,0001,570
2006-12-186246246186234,0001,557.50
2006-12-1561962661862522,0001,562.50
2006-12-1461061961061826,0001,545
2006-12-1360561160361114,0001,527.50
2006-12-1260060659660613,0001,515
2006-12-1158459458459011,0001,475
2006-12-0858358456458422,0001,460
2006-12-075955955855878,0001,467.50
2006-12-0658060057258926,0001,472.50
2006-12-0558058257857823,0001,445
2006-12-0457557957557522,0001,437.50
2006-12-0157257256457113,0001,427.50
2006-11-3055656055655919,0001,397.50
2006-11-2953155053155017,0001,375
2006-11-2851752551152120,0001,302.50
2006-11-2750351250350736,0001,267.50
2006-11-2449350549350315,0001,257.50
2006-11-2249150348650336,0001,257.50
2006-11-2152052049550130,0001,252.50
2006-11-2052652952652712,0001,317.50
2006-11-175405405355355,0001,337.50
2006-11-1654154253453917,0001,347.50
2006-11-1554254654054116,0001,352.50
2006-11-1454155854154416,0001,360
2006-11-1354055154055112,0001,377.50
2006-11-105505505475478,0001,367.50
2006-11-0955955955255211,0001,380
2006-11-0856656655855921,0001,397.50
2006-11-075795795755758,0001,437.50
2006-11-065615625615629,0001,405
2006-11-0256056355856026,0001,400
2006-11-0156656656056315,0001,407.50
2006-10-3157857856157228,0001,430
2006-10-3059359357057525,0001,437.50
2006-10-2758658758158512,0001,462.50
2006-10-265905935895907,0001,475
2006-10-255935985895898,0001,472.50
2006-10-2460260259359310,0001,482.50
2006-10-235915925915923,0001,480
2006-10-2058759058058111,0001,452.50
2006-10-196006035875879,0001,467.50
2006-10-185915915855909,0001,475
2006-10-176006005905979,0001,492.50
2006-10-165935935905906,0001,475
2006-10-1359459458459325,0001,482.50
2006-10-1260061059359314,0001,482.50
2006-10-1160060158159424,0001,485
2006-10-1060961360161011,0001,525
2006-10-066106106106101,0001,525
2006-10-055996125996109,0001,525
2006-10-0460260959959910,0001,497.50
2006-10-0361962261661710,0001,542.50
2006-10-026186186136185,0001,545
2006-09-296096116036117,0001,527.50
2006-09-286006005945942,0001,485
2006-09-2759359558359513,0001,487.50
2006-09-265835835755758,0001,437.50
2006-09-2559059558558813,0001,470
2006-09-225805915805908,0001,475
2006-09-215845845815837,0001,457.50
2006-09-2059559558158420,0001,460
2006-09-195945965945955,0001,487.50
2006-09-1559560458760420,0001,510
2006-09-146056095935936,0001,482.50
2006-09-1360560660060015,0001,500
2006-09-1261161260260214,0001,505
2006-09-1162362362062115,0001,552.50
2006-09-0862362562162132,0001,552.50
2006-09-076276306186307,0001,575
2006-09-066456456306347,0001,585
2006-09-0562864062663516,0001,587.50
2006-09-046426426386384,0001,595
2006-09-0164364364064110,0001,602.50
2006-08-3162763362663318,0001,582.50
2006-08-306276276256252,0001,562.50
2006-08-296266266256267,0001,565
2006-08-286256256256253,0001,562.50
2006-08-256256346256317,0001,577.50
2006-08-2464264262663013,0001,575
2006-08-236456456456451,0001,612.50
2006-08-2261664061663618,0001,590
2006-08-2163163161862212,0001,555
2006-08-1862863062062113,0001,552.50
2006-08-176156246156207,0001,550
2006-08-166126166126155,0001,537.50
2006-08-156156156096093,0001,522.50
2006-08-146126126086085,0001,520
2006-08-116086106086094,0001,522.50
2006-08-1060560860260817,0001,520
2006-08-0960561760461511,0001,537.50
2006-08-0861561560060817,0001,520
2006-08-0763264261461510,0001,537.50
2006-08-046396396326328,0001,580
2006-08-0363063162963110,0001,577.50
2006-08-0264065062863020,0001,575
2006-08-016196196116119,0001,527.50
2006-07-3162462460061033,0001,525
2006-07-285926005925958,0001,487.50
2006-07-2761061058259326,0001,482.50
2006-07-266046106046109,0001,525
2006-07-2561761761161211,0001,530
2006-07-2461262561262510,0001,562.50
2006-07-2160761860661018,0001,525
2006-07-2060761560761516,0001,537.50
2006-07-196046046046043,0001,510
2006-07-1864564560560520,0001,512.50
2006-07-146506506316355,0001,587.50
2006-07-1365165165065120,0001,627.50
2006-07-126556556516525,0001,630
2006-07-1166366565366513,0001,662.50
2006-07-1065166565166311,0001,657.50
2006-07-0767767765766915,0001,672.50
2006-07-066766766766761,0001,690
2006-07-056816816766763,0001,690
2006-07-0467668267668127,0001,702.50
2006-07-0366867766867718,0001,692.50
2006-06-3066167066167030,0001,675
2006-06-2965666065165668,0001,640
2006-06-2865266065065427,0001,635
2006-06-2767767866767715,0001,692.50
2006-06-2668968967167716,0001,692.50
2006-06-237007006896896,0001,722.50
2006-06-2267370067370024,0001,750
2006-06-2168768767367312,0001,682.50
2006-06-206866876866878,0001,717.50
2006-06-196856856856851,0001,712.50
2006-06-1667867865967320,0001,682.50
2006-06-1567267867267727,0001,692.50
2006-06-1466267366267110,0001,677.50
2006-06-1365366565365912,0001,647.50
2006-06-1263565263565222,0001,630
2006-06-0965865861762235,0001,555
2006-06-0869069166066112,0001,652.50
2006-06-076927006926993,0001,747.50
2006-06-0670971068669226,0001,730
2006-06-0571271370970914,0001,772.50
2006-06-027117127057129,0001,780
2006-06-0171071170270517,0001,762.50
2006-05-3169970669970028,0001,750
2006-05-3070070769069947,0001,747.50
2006-05-2970270269770019,0001,750
2006-05-2668870368869712,0001,742.50
2006-05-2571071069769819,0001,745
2006-05-246987096987097,0001,772.50
2006-05-236937036936986,0001,745
2006-05-2270670669269313,0001,732.50
2006-05-1971171671071512,0001,787.50
2006-05-1869169768869720,0001,742.50
2006-05-176886956886919,0001,727.50
2006-05-1668669868668819,0001,720
2006-05-1568668668668611,0001,715
2006-05-1270370367568928,0001,722.50
2006-05-117037067027029,0001,755
2006-05-1071872170270327,0001,757.50
2006-05-0972272271671822,0001,795
2006-05-0872372972072220,0001,805
2006-05-0271173770172341,0001,807.50
2006-05-017197307197219,0001,802.50
2006-04-2873973971772919,0001,822.50
2006-04-2773473972973819,0001,845
2006-04-2672974072973313,0001,832.50
2006-04-257377387347349,0001,835
2006-04-2474674773974622,0001,865
2006-04-2174075374075320,0001,882.50
2006-04-2074674773873824,0001,845
2006-04-1974675374674618,0001,865
2006-04-1874074673774621,0001,865
2006-04-1775675674074016,0001,850
2006-04-1474775874575632,0001,890
2006-04-137437497437479,0001,867.50
2006-04-1275875874174212,0001,855
2006-04-1175175874475826,0001,895
2006-04-1075175475075414,0001,885
2006-04-077547547507505,0001,875
2006-04-0674575574575428,0001,885
2006-04-0574175574175235,0001,880
2006-04-0474875373774129,0001,852.50
2006-04-0374575974574825,0001,870
2006-03-3174574573773811,0001,845
2006-03-307467467447456,0001,862.50
2006-03-2974574874274816,0001,870
2006-03-2872274272274211,0001,855
2006-03-277487487467464,0001,865
2006-03-2474674773974521,0001,862.50
2006-03-2374975073774741,0001,867.50
2006-03-2275075074574939,0001,872.50
2006-03-2074074974074528,0001,862.50
2006-03-1774274473974020,0001,850
2006-03-167377437377424,0001,855
2006-03-1574374573573517,0001,837.50
2006-03-1474074073773831,0001,845
2006-03-1373374073374025,0001,850
2006-03-1073373873173145,0001,827.50
2006-03-0972273372273322,0001,832.50
2006-03-0872173072172135,0001,802.50
2006-03-0772873872172129,0001,802.50
2006-03-0671872871772814,0001,820
2006-03-0373274071871829,0001,795
2006-03-0272573572573217,0001,830
2006-03-0172872871972432,0001,810
2006-02-2873773770272676,0001,815
2006-02-2772674772673838,0001,845
2006-02-2473573572572522,0001,812.50
2006-02-2372273072272615,0001,815
2006-02-2272674371971932,0001,797.50
2006-02-2170972370972338,0001,807.50
2006-02-2070771870770827,0001,770
2006-02-1773373369770736,0001,767.50
2006-02-1672572872272324,0001,807.50
2006-02-1573073072172525,0001,812.50
2006-02-1473774672472433,0001,810
2006-02-137487487287289,0001,820
2006-02-1075575573775015,0001,875
2006-02-0974075873875835,0001,895
2006-02-0874574573573621,0001,840
2006-02-0775175474975415,0001,885
2006-02-067547547347499,0001,872.50
2006-02-0375075373675331,0001,882.50
2006-02-0275476675476022,0001,900
2006-02-0175676175375627,0001,890
2006-01-3176776775475645,0001,890
2006-01-3074676074675723,0001,892.50
2006-01-2775175573974518,0001,862.50
2006-01-2674076174075125,0001,877.50
2006-01-2573474772473928,0001,847.50
2006-01-2473475873474439,0001,860
2006-01-2372273972173223,0001,830
2006-01-2073473472072133,0001,802.50
2006-01-1970273270273220,0001,830
2006-01-1872173870270249,0001,755
2006-01-1775076071771939,0001,797.50
2006-01-1674575074275017,0001,875
2006-01-1375275574775512,0001,887.50
2006-01-1274775574775215,0001,880
2006-01-1174674774374735,0001,867.50
2006-01-1074975574674631,0001,865
2006-01-0675475773173936,0001,847.50
2006-01-0576576875276422,0001,910
2006-01-0474976574576521,0001,912.50

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