1939 (株)四電工 の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 523 | 529 | 522 | 529 | 6,000 | 1,322.50 |
| 2007-12-27 | 527 | 527 | 521 | 522 | 3,000 | 1,305 |
| 2007-12-26 | 516 | 527 | 514 | 527 | 6,000 | 1,317.50 |
| 2007-12-25 | 506 | 524 | 506 | 506 | 13,000 | 1,265 |
| 2007-12-21 | 505 | 512 | 500 | 506 | 21,000 | 1,265 |
| 2007-12-20 | 505 | 510 | 500 | 503 | 28,000 | 1,257.50 |
| 2007-12-19 | 519 | 520 | 500 | 511 | 33,000 | 1,277.50 |
| 2007-12-18 | 543 | 543 | 529 | 529 | 8,000 | 1,322.50 |
| 2007-12-17 | 549 | 549 | 542 | 542 | 4,000 | 1,355 |
| 2007-12-14 | 542 | 556 | 542 | 546 | 24,000 | 1,365 |
| 2007-12-13 | 560 | 560 | 551 | 552 | 18,000 | 1,380 |
| 2007-12-12 | 552 | 558 | 551 | 558 | 24,000 | 1,395 |
| 2007-12-11 | 564 | 564 | 537 | 551 | 20,000 | 1,377.50 |
| 2007-12-10 | 572 | 572 | 562 | 562 | 18,000 | 1,405 |
| 2007-12-07 | 571 | 581 | 571 | 572 | 4,000 | 1,430 |
| 2007-12-06 | 589 | 589 | 577 | 581 | 17,000 | 1,452.50 |
| 2007-12-05 | 572 | 572 | 555 | 565 | 24,000 | 1,412.50 |
| 2007-12-04 | 570 | 572 | 570 | 572 | 17,000 | 1,430 |
| 2007-12-03 | 565 | 565 | 562 | 562 | 11,000 | 1,405 |
| 2007-11-30 | 549 | 572 | 549 | 560 | 18,000 | 1,400 |
| 2007-11-29 | 533 | 555 | 533 | 547 | 19,000 | 1,367.50 |
| 2007-11-28 | 542 | 547 | 538 | 543 | 6,000 | 1,357.50 |
| 2007-11-27 | 541 | 542 | 541 | 542 | 7,000 | 1,355 |
| 2007-11-26 | 526 | 542 | 526 | 541 | 9,000 | 1,352.50 |
| 2007-11-22 | 529 | 543 | 529 | 543 | 10,000 | 1,357.50 |
| 2007-11-21 | 551 | 551 | 526 | 529 | 10,000 | 1,322.50 |
| 2007-11-20 | 540 | 541 | 540 | 541 | 9,000 | 1,352.50 |
| 2007-11-19 | 551 | 554 | 550 | 551 | 4,000 | 1,377.50 |
| 2007-11-16 | 557 | 557 | 539 | 541 | 21,000 | 1,352.50 |
| 2007-11-15 | 553 | 558 | 553 | 558 | 10,000 | 1,395 |
| 2007-11-14 | 555 | 558 | 551 | 558 | 8,000 | 1,395 |
| 2007-11-13 | 556 | 556 | 551 | 553 | 8,000 | 1,382.50 |
| 2007-11-12 | 566 | 578 | 560 | 560 | 11,000 | 1,400 |
| 2007-11-09 | 594 | 594 | 566 | 566 | 15,000 | 1,415 |
| 2007-11-08 | 586 | 586 | 584 | 584 | 7,000 | 1,460 |
| 2007-11-07 | 598 | 598 | 578 | 587 | 11,000 | 1,467.50 |
| 2007-11-06 | 583 | 589 | 583 | 589 | 7,000 | 1,472.50 |
| 2007-11-05 | 600 | 608 | 572 | 573 | 31,000 | 1,432.50 |
| 2007-11-02 | 594 | 598 | 584 | 597 | 17,000 | 1,492.50 |
| 2007-11-01 | 574 | 585 | 573 | 585 | 20,000 | 1,462.50 |
| 2007-10-31 | 563 | 570 | 563 | 569 | 13,000 | 1,422.50 |
| 2007-10-30 | 554 | 562 | 554 | 562 | 23,000 | 1,405 |
| 2007-10-29 | 558 | 559 | 551 | 554 | 14,000 | 1,385 |
| 2007-10-26 | 567 | 567 | 557 | 558 | 4,000 | 1,395 |
| 2007-10-25 | 550 | 557 | 548 | 557 | 6,000 | 1,392.50 |
| 2007-10-24 | 553 | 564 | 553 | 564 | 2,000 | 1,410 |
| 2007-10-23 | 571 | 571 | 560 | 560 | 7,000 | 1,400 |
| 2007-10-22 | 569 | 569 | 555 | 557 | 10,000 | 1,392.50 |
| 2007-10-19 | 559 | 568 | 559 | 559 | 44,000 | 1,397.50 |
| 2007-10-18 | 570 | 570 | 562 | 564 | 8,000 | 1,410 |
| 2007-10-17 | 580 | 580 | 580 | 580 | 1,000 | 1,450 |
| 2007-10-16 | 588 | 590 | 585 | 589 | 8,000 | 1,472.50 |
| 2007-10-15 | 594 | 604 | 586 | 587 | 19,000 | 1,467.50 |
| 2007-10-12 | 607 | 616 | 604 | 604 | 9,000 | 1,510 |
| 2007-10-11 | 600 | 617 | 600 | 617 | 16,000 | 1,542.50 |
| 2007-10-10 | 613 | 613 | 607 | 610 | 8,000 | 1,525 |
| 2007-10-09 | 618 | 619 | 618 | 619 | 5,000 | 1,547.50 |
| 2007-10-05 | 623 | 624 | 617 | 617 | 10,000 | 1,542.50 |
| 2007-10-04 | 623 | 623 | 623 | 623 | 1,000 | 1,557.50 |
| 2007-10-03 | 622 | 622 | 614 | 622 | 5,000 | 1,555 |
| 2007-10-02 | 610 | 618 | 610 | 617 | 13,000 | 1,542.50 |
| 2007-10-01 | 612 | 614 | 605 | 609 | 27,000 | 1,522.50 |
| 2007-09-28 | 637 | 637 | 627 | 632 | 6,000 | 1,580 |
| 2007-09-27 | 622 | 637 | 622 | 637 | 18,000 | 1,592.50 |
| 2007-09-26 | 605 | 622 | 605 | 622 | 12,000 | 1,555 |
| 2007-09-25 | 610 | 610 | 610 | 610 | 7,000 | 1,525 |
| 2007-09-21 | 624 | 625 | 604 | 605 | 13,000 | 1,512.50 |
| 2007-09-20 | 625 | 625 | 624 | 624 | 3,000 | 1,560 |
| 2007-09-19 | 599 | 615 | 595 | 615 | 13,000 | 1,537.50 |
| 2007-09-18 | 593 | 593 | 593 | 593 | 2,000 | 1,482.50 |
| 2007-09-14 | 595 | 595 | 585 | 592 | 27,000 | 1,480 |
| 2007-09-13 | 576 | 576 | 575 | 575 | 2,000 | 1,437.50 |
| 2007-09-12 | 588 | 588 | 583 | 583 | 6,000 | 1,457.50 |
| 2007-09-11 | 587 | 588 | 580 | 580 | 3,000 | 1,450 |
| 2007-09-10 | 598 | 598 | 578 | 591 | 10,000 | 1,477.50 |
| 2007-09-07 | 588 | 588 | 588 | 588 | 4,000 | 1,470 |
| 2007-09-06 | 595 | 595 | 586 | 588 | 4,000 | 1,470 |
| 2007-09-05 | 597 | 599 | 597 | 597 | 9,000 | 1,492.50 |
| 2007-09-04 | 602 | 610 | 599 | 600 | 8,000 | 1,500 |
| 2007-09-03 | 593 | 595 | 589 | 595 | 4,000 | 1,487.50 |
| 2007-08-31 | 581 | 583 | 581 | 583 | 18,000 | 1,457.50 |
| 2007-08-30 | 574 | 574 | 574 | 574 | 1,000 | 1,435 |
| 2007-08-29 | 573 | 573 | 573 | 573 | 1,000 | 1,432.50 |
| 2007-08-28 | 585 | 586 | 580 | 580 | 6,000 | 1,450 |
| 2007-08-27 | 581 | 588 | 581 | 585 | 10,000 | 1,462.50 |
| 2007-08-24 | 562 | 578 | 562 | 571 | 15,000 | 1,427.50 |
| 2007-08-23 | 562 | 568 | 561 | 562 | 32,000 | 1,405 |
| 2007-08-22 | 570 | 572 | 562 | 572 | 10,000 | 1,430 |
| 2007-08-21 | 575 | 575 | 550 | 560 | 26,000 | 1,400 |
| 2007-08-20 | 589 | 589 | 565 | 565 | 12,000 | 1,412.50 |
| 2007-08-17 | 593 | 598 | 589 | 589 | 11,000 | 1,472.50 |
| 2007-08-16 | 593 | 618 | 593 | 601 | 13,000 | 1,502.50 |
| 2007-08-15 | 620 | 621 | 601 | 602 | 14,000 | 1,505 |
| 2007-08-14 | 620 | 621 | 620 | 621 | 7,000 | 1,552.50 |
| 2007-08-13 | 615 | 615 | 605 | 609 | 5,000 | 1,522.50 |
| 2007-08-10 | 633 | 633 | 629 | 629 | 3,000 | 1,572.50 |
| 2007-08-09 | 630 | 633 | 630 | 633 | 4,000 | 1,582.50 |
| 2007-08-08 | 620 | 629 | 620 | 624 | 6,000 | 1,560 |
| 2007-08-07 | 629 | 629 | 629 | 629 | 1,000 | 1,572.50 |
| 2007-08-06 | 620 | 626 | 619 | 626 | 8,000 | 1,565 |
| 2007-08-03 | 630 | 630 | 620 | 620 | 7,000 | 1,550 |
| 2007-08-02 | 627 | 629 | 627 | 629 | 13,000 | 1,572.50 |
| 2007-08-01 | 619 | 621 | 612 | 617 | 12,000 | 1,542.50 |
| 2007-07-31 | 617 | 624 | 613 | 619 | 10,000 | 1,547.50 |
| 2007-07-30 | 604 | 606 | 601 | 601 | 5,000 | 1,502.50 |
| 2007-07-27 | 620 | 621 | 611 | 620 | 4,000 | 1,550 |
| 2007-07-26 | 635 | 635 | 631 | 632 | 7,000 | 1,580 |
| 2007-07-25 | 623 | 637 | 623 | 636 | 26,000 | 1,590 |
| 2007-07-24 | 625 | 636 | 625 | 633 | 13,000 | 1,582.50 |
| 2007-07-23 | 634 | 635 | 625 | 625 | 6,000 | 1,562.50 |
| 2007-07-20 | 643 | 644 | 630 | 644 | 24,000 | 1,610 |
| 2007-07-19 | 639 | 648 | 639 | 641 | 18,000 | 1,602.50 |
| 2007-07-18 | 638 | 638 | 636 | 636 | 2,000 | 1,590 |
| 2007-07-17 | 640 | 640 | 633 | 634 | 5,000 | 1,585 |
| 2007-07-13 | 640 | 646 | 640 | 641 | 14,000 | 1,602.50 |
| 2007-07-12 | 645 | 645 | 645 | 645 | 12,000 | 1,612.50 |
| 2007-07-11 | 637 | 645 | 633 | 644 | 19,000 | 1,610 |
| 2007-07-10 | 635 | 639 | 630 | 638 | 18,000 | 1,595 |
| 2007-07-09 | 640 | 646 | 640 | 645 | 9,000 | 1,612.50 |
| 2007-07-06 | 643 | 647 | 640 | 640 | 8,000 | 1,600 |
| 2007-07-05 | 648 | 648 | 648 | 648 | 1,000 | 1,620 |
| 2007-07-04 | 648 | 649 | 647 | 648 | 5,000 | 1,620 |
| 2007-07-03 | 645 | 650 | 642 | 650 | 8,000 | 1,625 |
| 2007-07-02 | 640 | 645 | 640 | 645 | 11,000 | 1,612.50 |
| 2007-06-29 | 628 | 634 | 625 | 634 | 45,000 | 1,585 |
| 2007-06-28 | 627 | 633 | 624 | 625 | 23,000 | 1,562.50 |
| 2007-06-27 | 636 | 636 | 626 | 626 | 6,000 | 1,565 |
| 2007-06-26 | 628 | 631 | 625 | 631 | 5,000 | 1,577.50 |
| 2007-06-25 | 643 | 643 | 631 | 631 | 8,000 | 1,577.50 |
| 2007-06-22 | 635 | 636 | 633 | 636 | 5,000 | 1,590 |
| 2007-06-21 | 638 | 643 | 638 | 641 | 13,000 | 1,602.50 |
| 2007-06-20 | 645 | 645 | 637 | 637 | 15,000 | 1,592.50 |
| 2007-06-19 | 645 | 645 | 645 | 645 | 3,000 | 1,612.50 |
| 2007-06-18 | 645 | 650 | 644 | 645 | 16,000 | 1,612.50 |
| 2007-06-15 | 643 | 643 | 640 | 640 | 5,000 | 1,600 |
| 2007-06-14 | 641 | 645 | 641 | 642 | 8,000 | 1,605 |
| 2007-06-13 | 641 | 641 | 630 | 639 | 14,000 | 1,597.50 |
| 2007-06-12 | 637 | 641 | 637 | 640 | 26,000 | 1,600 |
| 2007-06-11 | 640 | 645 | 634 | 635 | 12,000 | 1,587.50 |
| 2007-06-08 | 645 | 649 | 636 | 646 | 35,000 | 1,615 |
| 2007-06-07 | 616 | 638 | 616 | 633 | 32,000 | 1,582.50 |
| 2007-06-06 | 635 | 635 | 625 | 626 | 8,000 | 1,565 |
| 2007-06-05 | 627 | 640 | 624 | 635 | 22,000 | 1,587.50 |
| 2007-06-04 | 625 | 630 | 625 | 628 | 9,000 | 1,570 |
| 2007-06-01 | 606 | 618 | 606 | 615 | 14,000 | 1,537.50 |
| 2007-05-31 | 596 | 606 | 596 | 606 | 11,000 | 1,515 |
| 2007-05-30 | 598 | 599 | 594 | 594 | 6,000 | 1,485 |
| 2007-05-29 | 582 | 596 | 582 | 596 | 9,000 | 1,490 |
| 2007-05-28 | 590 | 590 | 590 | 590 | 1,000 | 1,475 |
| 2007-05-25 | 585 | 590 | 584 | 584 | 5,000 | 1,460 |
| 2007-05-24 | 592 | 595 | 590 | 590 | 7,000 | 1,475 |
| 2007-05-23 | 585 | 595 | 582 | 595 | 26,000 | 1,487.50 |
| 2007-05-22 | 581 | 594 | 580 | 584 | 17,000 | 1,460 |
| 2007-05-21 | 579 | 585 | 570 | 580 | 12,000 | 1,450 |
| 2007-05-18 | 590 | 590 | 579 | 579 | 14,000 | 1,447.50 |
| 2007-05-17 | 608 | 608 | 591 | 593 | 8,000 | 1,482.50 |
| 2007-05-16 | 594 | 603 | 594 | 598 | 21,000 | 1,495 |
| 2007-05-15 | 619 | 619 | 588 | 591 | 26,000 | 1,477.50 |
| 2007-05-14 | 620 | 633 | 620 | 629 | 12,000 | 1,572.50 |
| 2007-05-11 | 624 | 629 | 620 | 620 | 41,000 | 1,550 |
| 2007-05-10 | 655 | 655 | 644 | 644 | 9,000 | 1,610 |
| 2007-05-09 | 654 | 655 | 654 | 655 | 11,000 | 1,637.50 |
| 2007-05-08 | 660 | 660 | 653 | 658 | 12,000 | 1,645 |
| 2007-05-07 | 656 | 660 | 656 | 660 | 9,000 | 1,650 |
| 2007-05-02 | 649 | 650 | 642 | 650 | 12,000 | 1,625 |
| 2007-05-01 | 650 | 654 | 647 | 647 | 20,000 | 1,617.50 |
| 2007-04-27 | 648 | 650 | 645 | 646 | 17,000 | 1,615 |
| 2007-04-26 | 637 | 643 | 637 | 638 | 18,000 | 1,595 |
| 2007-04-25 | 625 | 637 | 621 | 636 | 12,000 | 1,590 |
| 2007-04-24 | 630 | 635 | 620 | 635 | 15,000 | 1,587.50 |
| 2007-04-23 | 624 | 626 | 619 | 623 | 14,000 | 1,557.50 |
| 2007-04-20 | 618 | 628 | 616 | 624 | 23,000 | 1,560 |
| 2007-04-19 | 647 | 648 | 633 | 637 | 11,000 | 1,592.50 |
| 2007-04-18 | 655 | 657 | 655 | 657 | 4,000 | 1,642.50 |
| 2007-04-17 | 646 | 655 | 643 | 643 | 10,000 | 1,607.50 |
| 2007-04-16 | 655 | 657 | 647 | 647 | 9,000 | 1,617.50 |
| 2007-04-13 | 646 | 647 | 646 | 646 | 4,000 | 1,615 |
| 2007-04-12 | 649 | 649 | 635 | 640 | 13,000 | 1,600 |
| 2007-04-11 | 649 | 654 | 647 | 649 | 12,000 | 1,622.50 |
| 2007-04-10 | 663 | 663 | 650 | 654 | 10,000 | 1,635 |
| 2007-04-09 | 650 | 655 | 650 | 655 | 48,000 | 1,637.50 |
| 2007-04-06 | 654 | 654 | 648 | 652 | 15,000 | 1,630 |
| 2007-04-05 | 658 | 658 | 646 | 652 | 37,000 | 1,630 |
| 2007-04-04 | 636 | 656 | 636 | 656 | 20,000 | 1,640 |
| 2007-04-03 | 625 | 637 | 625 | 636 | 16,000 | 1,590 |
| 2007-04-02 | 640 | 640 | 635 | 635 | 15,000 | 1,587.50 |
| 2007-03-30 | 650 | 655 | 640 | 640 | 21,000 | 1,600 |
| 2007-03-29 | 636 | 648 | 636 | 647 | 21,000 | 1,617.50 |
| 2007-03-28 | 626 | 636 | 624 | 636 | 13,000 | 1,590 |
| 2007-03-27 | 623 | 630 | 620 | 627 | 22,000 | 1,567.50 |
| 2007-03-26 | 648 | 652 | 647 | 648 | 17,000 | 1,620 |
| 2007-03-23 | 634 | 639 | 628 | 638 | 20,000 | 1,595 |
| 2007-03-22 | 640 | 640 | 631 | 634 | 12,000 | 1,585 |
| 2007-03-20 | 615 | 637 | 615 | 634 | 43,000 | 1,585 |
| 2007-03-19 | 622 | 623 | 622 | 622 | 9,000 | 1,555 |
| 2007-03-16 | 624 | 634 | 624 | 632 | 7,000 | 1,580 |
| 2007-03-15 | 624 | 634 | 624 | 634 | 2,000 | 1,585 |
| 2007-03-14 | 619 | 623 | 612 | 623 | 11,000 | 1,557.50 |
| 2007-03-13 | 640 | 640 | 629 | 629 | 4,000 | 1,572.50 |
| 2007-03-12 | 617 | 642 | 617 | 639 | 15,000 | 1,597.50 |
| 2007-03-09 | 616 | 630 | 610 | 627 | 33,000 | 1,567.50 |
| 2007-03-08 | 624 | 630 | 600 | 627 | 21,000 | 1,567.50 |
| 2007-03-07 | 632 | 641 | 614 | 614 | 40,000 | 1,535 |
| 2007-03-06 | 612 | 626 | 612 | 626 | 11,000 | 1,565 |
| 2007-03-05 | 636 | 636 | 615 | 621 | 24,000 | 1,552.50 |
| 2007-03-02 | 635 | 642 | 631 | 636 | 22,000 | 1,590 |
| 2007-03-01 | 641 | 643 | 631 | 636 | 51,000 | 1,590 |
| 2007-02-28 | 679 | 679 | 659 | 661 | 17,000 | 1,652.50 |
| 2007-02-27 | 675 | 680 | 675 | 679 | 7,000 | 1,697.50 |
| 2007-02-26 | 683 | 683 | 675 | 679 | 19,000 | 1,697.50 |
| 2007-02-23 | 685 | 690 | 684 | 685 | 36,000 | 1,712.50 |
| 2007-02-22 | 680 | 685 | 670 | 681 | 12,000 | 1,702.50 |
| 2007-02-21 | 683 | 684 | 674 | 674 | 16,000 | 1,685 |
| 2007-02-20 | 684 | 684 | 684 | 684 | 5,000 | 1,710 |
| 2007-02-19 | 688 | 688 | 680 | 684 | 20,000 | 1,710 |
| 2007-02-16 | 675 | 685 | 674 | 682 | 15,000 | 1,705 |
| 2007-02-15 | 689 | 689 | 682 | 682 | 7,000 | 1,705 |
| 2007-02-14 | 677 | 698 | 677 | 689 | 12,000 | 1,722.50 |
| 2007-02-13 | 678 | 678 | 674 | 677 | 9,000 | 1,692.50 |
| 2007-02-09 | 669 | 669 | 665 | 669 | 10,000 | 1,672.50 |
| 2007-02-08 | 658 | 665 | 658 | 662 | 29,000 | 1,655 |
| 2007-02-07 | 660 | 660 | 653 | 659 | 11,000 | 1,647.50 |
| 2007-02-06 | 660 | 660 | 653 | 659 | 8,000 | 1,647.50 |
| 2007-02-05 | 662 | 665 | 647 | 653 | 19,000 | 1,632.50 |
| 2007-02-02 | 643 | 658 | 643 | 657 | 44,000 | 1,642.50 |
| 2007-02-01 | 630 | 640 | 628 | 640 | 12,000 | 1,600 |
| 2007-01-31 | 632 | 637 | 628 | 629 | 18,000 | 1,572.50 |
| 2007-01-30 | 625 | 636 | 625 | 632 | 17,000 | 1,580 |
| 2007-01-29 | 624 | 636 | 624 | 635 | 17,000 | 1,587.50 |
| 2007-01-26 | 631 | 631 | 615 | 624 | 17,000 | 1,560 |
| 2007-01-25 | 625 | 631 | 611 | 631 | 25,000 | 1,577.50 |
| 2007-01-24 | 626 | 626 | 621 | 625 | 4,000 | 1,562.50 |
| 2007-01-23 | 626 | 627 | 626 | 626 | 12,000 | 1,565 |
| 2007-01-22 | 629 | 630 | 625 | 625 | 6,000 | 1,562.50 |
| 2007-01-19 | 612 | 632 | 612 | 629 | 10,000 | 1,572.50 |
| 2007-01-17 | 608 | 630 | 608 | 630 | 13,000 | 1,575 |
| 2007-01-16 | 613 | 618 | 591 | 618 | 31,000 | 1,545 |
| 2007-01-15 | 596 | 613 | 596 | 613 | 11,000 | 1,532.50 |
| 2007-01-12 | 598 | 598 | 588 | 596 | 13,000 | 1,490 |
| 2007-01-11 | 610 | 610 | 600 | 601 | 6,000 | 1,502.50 |
| 2007-01-10 | 619 | 619 | 599 | 603 | 6,000 | 1,507.50 |
| 2007-01-09 | 598 | 610 | 598 | 610 | 9,000 | 1,525 |
| 2007-01-05 | 626 | 626 | 614 | 616 | 18,000 | 1,540 |
| 2007-01-04 | 627 | 627 | 617 | 626 | 5,000 | 1,565 |
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
