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 | 440.83 |
| 2007-12-27 | 527 | 527 | 521 | 522 | 3,000 | 435 |
| 2007-12-26 | 516 | 527 | 514 | 527 | 6,000 | 439.17 |
| 2007-12-25 | 506 | 524 | 506 | 506 | 13,000 | 421.67 |
| 2007-12-21 | 505 | 512 | 500 | 506 | 21,000 | 421.67 |
| 2007-12-20 | 505 | 510 | 500 | 503 | 28,000 | 419.17 |
| 2007-12-19 | 519 | 520 | 500 | 511 | 33,000 | 425.83 |
| 2007-12-18 | 543 | 543 | 529 | 529 | 8,000 | 440.83 |
| 2007-12-17 | 549 | 549 | 542 | 542 | 4,000 | 451.67 |
| 2007-12-14 | 542 | 556 | 542 | 546 | 24,000 | 455 |
| 2007-12-13 | 560 | 560 | 551 | 552 | 18,000 | 460 |
| 2007-12-12 | 552 | 558 | 551 | 558 | 24,000 | 465 |
| 2007-12-11 | 564 | 564 | 537 | 551 | 20,000 | 459.17 |
| 2007-12-10 | 572 | 572 | 562 | 562 | 18,000 | 468.33 |
| 2007-12-07 | 571 | 581 | 571 | 572 | 4,000 | 476.67 |
| 2007-12-06 | 589 | 589 | 577 | 581 | 17,000 | 484.17 |
| 2007-12-05 | 572 | 572 | 555 | 565 | 24,000 | 470.83 |
| 2007-12-04 | 570 | 572 | 570 | 572 | 17,000 | 476.67 |
| 2007-12-03 | 565 | 565 | 562 | 562 | 11,000 | 468.33 |
| 2007-11-30 | 549 | 572 | 549 | 560 | 18,000 | 466.67 |
| 2007-11-29 | 533 | 555 | 533 | 547 | 19,000 | 455.83 |
| 2007-11-28 | 542 | 547 | 538 | 543 | 6,000 | 452.50 |
| 2007-11-27 | 541 | 542 | 541 | 542 | 7,000 | 451.67 |
| 2007-11-26 | 526 | 542 | 526 | 541 | 9,000 | 450.83 |
| 2007-11-22 | 529 | 543 | 529 | 543 | 10,000 | 452.50 |
| 2007-11-21 | 551 | 551 | 526 | 529 | 10,000 | 440.83 |
| 2007-11-20 | 540 | 541 | 540 | 541 | 9,000 | 450.83 |
| 2007-11-19 | 551 | 554 | 550 | 551 | 4,000 | 459.17 |
| 2007-11-16 | 557 | 557 | 539 | 541 | 21,000 | 450.83 |
| 2007-11-15 | 553 | 558 | 553 | 558 | 10,000 | 465 |
| 2007-11-14 | 555 | 558 | 551 | 558 | 8,000 | 465 |
| 2007-11-13 | 556 | 556 | 551 | 553 | 8,000 | 460.83 |
| 2007-11-12 | 566 | 578 | 560 | 560 | 11,000 | 466.67 |
| 2007-11-09 | 594 | 594 | 566 | 566 | 15,000 | 471.67 |
| 2007-11-08 | 586 | 586 | 584 | 584 | 7,000 | 486.67 |
| 2007-11-07 | 598 | 598 | 578 | 587 | 11,000 | 489.17 |
| 2007-11-06 | 583 | 589 | 583 | 589 | 7,000 | 490.83 |
| 2007-11-05 | 600 | 608 | 572 | 573 | 31,000 | 477.50 |
| 2007-11-02 | 594 | 598 | 584 | 597 | 17,000 | 497.50 |
| 2007-11-01 | 574 | 585 | 573 | 585 | 20,000 | 487.50 |
| 2007-10-31 | 563 | 570 | 563 | 569 | 13,000 | 474.17 |
| 2007-10-30 | 554 | 562 | 554 | 562 | 23,000 | 468.33 |
| 2007-10-29 | 558 | 559 | 551 | 554 | 14,000 | 461.67 |
| 2007-10-26 | 567 | 567 | 557 | 558 | 4,000 | 465 |
| 2007-10-25 | 550 | 557 | 548 | 557 | 6,000 | 464.17 |
| 2007-10-24 | 553 | 564 | 553 | 564 | 2,000 | 470 |
| 2007-10-23 | 571 | 571 | 560 | 560 | 7,000 | 466.67 |
| 2007-10-22 | 569 | 569 | 555 | 557 | 10,000 | 464.17 |
| 2007-10-19 | 559 | 568 | 559 | 559 | 44,000 | 465.83 |
| 2007-10-18 | 570 | 570 | 562 | 564 | 8,000 | 470 |
| 2007-10-17 | 580 | 580 | 580 | 580 | 1,000 | 483.33 |
| 2007-10-16 | 588 | 590 | 585 | 589 | 8,000 | 490.83 |
| 2007-10-15 | 594 | 604 | 586 | 587 | 19,000 | 489.17 |
| 2007-10-12 | 607 | 616 | 604 | 604 | 9,000 | 503.33 |
| 2007-10-11 | 600 | 617 | 600 | 617 | 16,000 | 514.17 |
| 2007-10-10 | 613 | 613 | 607 | 610 | 8,000 | 508.33 |
| 2007-10-09 | 618 | 619 | 618 | 619 | 5,000 | 515.83 |
| 2007-10-05 | 623 | 624 | 617 | 617 | 10,000 | 514.17 |
| 2007-10-04 | 623 | 623 | 623 | 623 | 1,000 | 519.17 |
| 2007-10-03 | 622 | 622 | 614 | 622 | 5,000 | 518.33 |
| 2007-10-02 | 610 | 618 | 610 | 617 | 13,000 | 514.17 |
| 2007-10-01 | 612 | 614 | 605 | 609 | 27,000 | 507.50 |
| 2007-09-28 | 637 | 637 | 627 | 632 | 6,000 | 526.67 |
| 2007-09-27 | 622 | 637 | 622 | 637 | 18,000 | 530.83 |
| 2007-09-26 | 605 | 622 | 605 | 622 | 12,000 | 518.33 |
| 2007-09-25 | 610 | 610 | 610 | 610 | 7,000 | 508.33 |
| 2007-09-21 | 624 | 625 | 604 | 605 | 13,000 | 504.17 |
| 2007-09-20 | 625 | 625 | 624 | 624 | 3,000 | 520 |
| 2007-09-19 | 599 | 615 | 595 | 615 | 13,000 | 512.50 |
| 2007-09-18 | 593 | 593 | 593 | 593 | 2,000 | 494.17 |
| 2007-09-14 | 595 | 595 | 585 | 592 | 27,000 | 493.33 |
| 2007-09-13 | 576 | 576 | 575 | 575 | 2,000 | 479.17 |
| 2007-09-12 | 588 | 588 | 583 | 583 | 6,000 | 485.83 |
| 2007-09-11 | 587 | 588 | 580 | 580 | 3,000 | 483.33 |
| 2007-09-10 | 598 | 598 | 578 | 591 | 10,000 | 492.50 |
| 2007-09-07 | 588 | 588 | 588 | 588 | 4,000 | 490 |
| 2007-09-06 | 595 | 595 | 586 | 588 | 4,000 | 490 |
| 2007-09-05 | 597 | 599 | 597 | 597 | 9,000 | 497.50 |
| 2007-09-04 | 602 | 610 | 599 | 600 | 8,000 | 500 |
| 2007-09-03 | 593 | 595 | 589 | 595 | 4,000 | 495.83 |
| 2007-08-31 | 581 | 583 | 581 | 583 | 18,000 | 485.83 |
| 2007-08-30 | 574 | 574 | 574 | 574 | 1,000 | 478.33 |
| 2007-08-29 | 573 | 573 | 573 | 573 | 1,000 | 477.50 |
| 2007-08-28 | 585 | 586 | 580 | 580 | 6,000 | 483.33 |
| 2007-08-27 | 581 | 588 | 581 | 585 | 10,000 | 487.50 |
| 2007-08-24 | 562 | 578 | 562 | 571 | 15,000 | 475.83 |
| 2007-08-23 | 562 | 568 | 561 | 562 | 32,000 | 468.33 |
| 2007-08-22 | 570 | 572 | 562 | 572 | 10,000 | 476.67 |
| 2007-08-21 | 575 | 575 | 550 | 560 | 26,000 | 466.67 |
| 2007-08-20 | 589 | 589 | 565 | 565 | 12,000 | 470.83 |
| 2007-08-17 | 593 | 598 | 589 | 589 | 11,000 | 490.83 |
| 2007-08-16 | 593 | 618 | 593 | 601 | 13,000 | 500.83 |
| 2007-08-15 | 620 | 621 | 601 | 602 | 14,000 | 501.67 |
| 2007-08-14 | 620 | 621 | 620 | 621 | 7,000 | 517.50 |
| 2007-08-13 | 615 | 615 | 605 | 609 | 5,000 | 507.50 |
| 2007-08-10 | 633 | 633 | 629 | 629 | 3,000 | 524.17 |
| 2007-08-09 | 630 | 633 | 630 | 633 | 4,000 | 527.50 |
| 2007-08-08 | 620 | 629 | 620 | 624 | 6,000 | 520 |
| 2007-08-07 | 629 | 629 | 629 | 629 | 1,000 | 524.17 |
| 2007-08-06 | 620 | 626 | 619 | 626 | 8,000 | 521.67 |
| 2007-08-03 | 630 | 630 | 620 | 620 | 7,000 | 516.67 |
| 2007-08-02 | 627 | 629 | 627 | 629 | 13,000 | 524.17 |
| 2007-08-01 | 619 | 621 | 612 | 617 | 12,000 | 514.17 |
| 2007-07-31 | 617 | 624 | 613 | 619 | 10,000 | 515.83 |
| 2007-07-30 | 604 | 606 | 601 | 601 | 5,000 | 500.83 |
| 2007-07-27 | 620 | 621 | 611 | 620 | 4,000 | 516.67 |
| 2007-07-26 | 635 | 635 | 631 | 632 | 7,000 | 526.67 |
| 2007-07-25 | 623 | 637 | 623 | 636 | 26,000 | 530 |
| 2007-07-24 | 625 | 636 | 625 | 633 | 13,000 | 527.50 |
| 2007-07-23 | 634 | 635 | 625 | 625 | 6,000 | 520.83 |
| 2007-07-20 | 643 | 644 | 630 | 644 | 24,000 | 536.67 |
| 2007-07-19 | 639 | 648 | 639 | 641 | 18,000 | 534.17 |
| 2007-07-18 | 638 | 638 | 636 | 636 | 2,000 | 530 |
| 2007-07-17 | 640 | 640 | 633 | 634 | 5,000 | 528.33 |
| 2007-07-13 | 640 | 646 | 640 | 641 | 14,000 | 534.17 |
| 2007-07-12 | 645 | 645 | 645 | 645 | 12,000 | 537.50 |
| 2007-07-11 | 637 | 645 | 633 | 644 | 19,000 | 536.67 |
| 2007-07-10 | 635 | 639 | 630 | 638 | 18,000 | 531.67 |
| 2007-07-09 | 640 | 646 | 640 | 645 | 9,000 | 537.50 |
| 2007-07-06 | 643 | 647 | 640 | 640 | 8,000 | 533.33 |
| 2007-07-05 | 648 | 648 | 648 | 648 | 1,000 | 540 |
| 2007-07-04 | 648 | 649 | 647 | 648 | 5,000 | 540 |
| 2007-07-03 | 645 | 650 | 642 | 650 | 8,000 | 541.67 |
| 2007-07-02 | 640 | 645 | 640 | 645 | 11,000 | 537.50 |
| 2007-06-29 | 628 | 634 | 625 | 634 | 45,000 | 528.33 |
| 2007-06-28 | 627 | 633 | 624 | 625 | 23,000 | 520.83 |
| 2007-06-27 | 636 | 636 | 626 | 626 | 6,000 | 521.67 |
| 2007-06-26 | 628 | 631 | 625 | 631 | 5,000 | 525.83 |
| 2007-06-25 | 643 | 643 | 631 | 631 | 8,000 | 525.83 |
| 2007-06-22 | 635 | 636 | 633 | 636 | 5,000 | 530 |
| 2007-06-21 | 638 | 643 | 638 | 641 | 13,000 | 534.17 |
| 2007-06-20 | 645 | 645 | 637 | 637 | 15,000 | 530.83 |
| 2007-06-19 | 645 | 645 | 645 | 645 | 3,000 | 537.50 |
| 2007-06-18 | 645 | 650 | 644 | 645 | 16,000 | 537.50 |
| 2007-06-15 | 643 | 643 | 640 | 640 | 5,000 | 533.33 |
| 2007-06-14 | 641 | 645 | 641 | 642 | 8,000 | 535 |
| 2007-06-13 | 641 | 641 | 630 | 639 | 14,000 | 532.50 |
| 2007-06-12 | 637 | 641 | 637 | 640 | 26,000 | 533.33 |
| 2007-06-11 | 640 | 645 | 634 | 635 | 12,000 | 529.17 |
| 2007-06-08 | 645 | 649 | 636 | 646 | 35,000 | 538.33 |
| 2007-06-07 | 616 | 638 | 616 | 633 | 32,000 | 527.50 |
| 2007-06-06 | 635 | 635 | 625 | 626 | 8,000 | 521.67 |
| 2007-06-05 | 627 | 640 | 624 | 635 | 22,000 | 529.17 |
| 2007-06-04 | 625 | 630 | 625 | 628 | 9,000 | 523.33 |
| 2007-06-01 | 606 | 618 | 606 | 615 | 14,000 | 512.50 |
| 2007-05-31 | 596 | 606 | 596 | 606 | 11,000 | 505 |
| 2007-05-30 | 598 | 599 | 594 | 594 | 6,000 | 495 |
| 2007-05-29 | 582 | 596 | 582 | 596 | 9,000 | 496.67 |
| 2007-05-28 | 590 | 590 | 590 | 590 | 1,000 | 491.67 |
| 2007-05-25 | 585 | 590 | 584 | 584 | 5,000 | 486.67 |
| 2007-05-24 | 592 | 595 | 590 | 590 | 7,000 | 491.67 |
| 2007-05-23 | 585 | 595 | 582 | 595 | 26,000 | 495.83 |
| 2007-05-22 | 581 | 594 | 580 | 584 | 17,000 | 486.67 |
| 2007-05-21 | 579 | 585 | 570 | 580 | 12,000 | 483.33 |
| 2007-05-18 | 590 | 590 | 579 | 579 | 14,000 | 482.50 |
| 2007-05-17 | 608 | 608 | 591 | 593 | 8,000 | 494.17 |
| 2007-05-16 | 594 | 603 | 594 | 598 | 21,000 | 498.33 |
| 2007-05-15 | 619 | 619 | 588 | 591 | 26,000 | 492.50 |
| 2007-05-14 | 620 | 633 | 620 | 629 | 12,000 | 524.17 |
| 2007-05-11 | 624 | 629 | 620 | 620 | 41,000 | 516.67 |
| 2007-05-10 | 655 | 655 | 644 | 644 | 9,000 | 536.67 |
| 2007-05-09 | 654 | 655 | 654 | 655 | 11,000 | 545.83 |
| 2007-05-08 | 660 | 660 | 653 | 658 | 12,000 | 548.33 |
| 2007-05-07 | 656 | 660 | 656 | 660 | 9,000 | 550 |
| 2007-05-02 | 649 | 650 | 642 | 650 | 12,000 | 541.67 |
| 2007-05-01 | 650 | 654 | 647 | 647 | 20,000 | 539.17 |
| 2007-04-27 | 648 | 650 | 645 | 646 | 17,000 | 538.33 |
| 2007-04-26 | 637 | 643 | 637 | 638 | 18,000 | 531.67 |
| 2007-04-25 | 625 | 637 | 621 | 636 | 12,000 | 530 |
| 2007-04-24 | 630 | 635 | 620 | 635 | 15,000 | 529.17 |
| 2007-04-23 | 624 | 626 | 619 | 623 | 14,000 | 519.17 |
| 2007-04-20 | 618 | 628 | 616 | 624 | 23,000 | 520 |
| 2007-04-19 | 647 | 648 | 633 | 637 | 11,000 | 530.83 |
| 2007-04-18 | 655 | 657 | 655 | 657 | 4,000 | 547.50 |
| 2007-04-17 | 646 | 655 | 643 | 643 | 10,000 | 535.83 |
| 2007-04-16 | 655 | 657 | 647 | 647 | 9,000 | 539.17 |
| 2007-04-13 | 646 | 647 | 646 | 646 | 4,000 | 538.33 |
| 2007-04-12 | 649 | 649 | 635 | 640 | 13,000 | 533.33 |
| 2007-04-11 | 649 | 654 | 647 | 649 | 12,000 | 540.83 |
| 2007-04-10 | 663 | 663 | 650 | 654 | 10,000 | 545 |
| 2007-04-09 | 650 | 655 | 650 | 655 | 48,000 | 545.83 |
| 2007-04-06 | 654 | 654 | 648 | 652 | 15,000 | 543.33 |
| 2007-04-05 | 658 | 658 | 646 | 652 | 37,000 | 543.33 |
| 2007-04-04 | 636 | 656 | 636 | 656 | 20,000 | 546.67 |
| 2007-04-03 | 625 | 637 | 625 | 636 | 16,000 | 530 |
| 2007-04-02 | 640 | 640 | 635 | 635 | 15,000 | 529.17 |
| 2007-03-30 | 650 | 655 | 640 | 640 | 21,000 | 533.33 |
| 2007-03-29 | 636 | 648 | 636 | 647 | 21,000 | 539.17 |
| 2007-03-28 | 626 | 636 | 624 | 636 | 13,000 | 530 |
| 2007-03-27 | 623 | 630 | 620 | 627 | 22,000 | 522.50 |
| 2007-03-26 | 648 | 652 | 647 | 648 | 17,000 | 540 |
| 2007-03-23 | 634 | 639 | 628 | 638 | 20,000 | 531.67 |
| 2007-03-22 | 640 | 640 | 631 | 634 | 12,000 | 528.33 |
| 2007-03-20 | 615 | 637 | 615 | 634 | 43,000 | 528.33 |
| 2007-03-19 | 622 | 623 | 622 | 622 | 9,000 | 518.33 |
| 2007-03-16 | 624 | 634 | 624 | 632 | 7,000 | 526.67 |
| 2007-03-15 | 624 | 634 | 624 | 634 | 2,000 | 528.33 |
| 2007-03-14 | 619 | 623 | 612 | 623 | 11,000 | 519.17 |
| 2007-03-13 | 640 | 640 | 629 | 629 | 4,000 | 524.17 |
| 2007-03-12 | 617 | 642 | 617 | 639 | 15,000 | 532.50 |
| 2007-03-09 | 616 | 630 | 610 | 627 | 33,000 | 522.50 |
| 2007-03-08 | 624 | 630 | 600 | 627 | 21,000 | 522.50 |
| 2007-03-07 | 632 | 641 | 614 | 614 | 40,000 | 511.67 |
| 2007-03-06 | 612 | 626 | 612 | 626 | 11,000 | 521.67 |
| 2007-03-05 | 636 | 636 | 615 | 621 | 24,000 | 517.50 |
| 2007-03-02 | 635 | 642 | 631 | 636 | 22,000 | 530 |
| 2007-03-01 | 641 | 643 | 631 | 636 | 51,000 | 530 |
| 2007-02-28 | 679 | 679 | 659 | 661 | 17,000 | 550.83 |
| 2007-02-27 | 675 | 680 | 675 | 679 | 7,000 | 565.83 |
| 2007-02-26 | 683 | 683 | 675 | 679 | 19,000 | 565.83 |
| 2007-02-23 | 685 | 690 | 684 | 685 | 36,000 | 570.83 |
| 2007-02-22 | 680 | 685 | 670 | 681 | 12,000 | 567.50 |
| 2007-02-21 | 683 | 684 | 674 | 674 | 16,000 | 561.67 |
| 2007-02-20 | 684 | 684 | 684 | 684 | 5,000 | 570 |
| 2007-02-19 | 688 | 688 | 680 | 684 | 20,000 | 570 |
| 2007-02-16 | 675 | 685 | 674 | 682 | 15,000 | 568.33 |
| 2007-02-15 | 689 | 689 | 682 | 682 | 7,000 | 568.33 |
| 2007-02-14 | 677 | 698 | 677 | 689 | 12,000 | 574.17 |
| 2007-02-13 | 678 | 678 | 674 | 677 | 9,000 | 564.17 |
| 2007-02-09 | 669 | 669 | 665 | 669 | 10,000 | 557.50 |
| 2007-02-08 | 658 | 665 | 658 | 662 | 29,000 | 551.67 |
| 2007-02-07 | 660 | 660 | 653 | 659 | 11,000 | 549.17 |
| 2007-02-06 | 660 | 660 | 653 | 659 | 8,000 | 549.17 |
| 2007-02-05 | 662 | 665 | 647 | 653 | 19,000 | 544.17 |
| 2007-02-02 | 643 | 658 | 643 | 657 | 44,000 | 547.50 |
| 2007-02-01 | 630 | 640 | 628 | 640 | 12,000 | 533.33 |
| 2007-01-31 | 632 | 637 | 628 | 629 | 18,000 | 524.17 |
| 2007-01-30 | 625 | 636 | 625 | 632 | 17,000 | 526.67 |
| 2007-01-29 | 624 | 636 | 624 | 635 | 17,000 | 529.17 |
| 2007-01-26 | 631 | 631 | 615 | 624 | 17,000 | 520 |
| 2007-01-25 | 625 | 631 | 611 | 631 | 25,000 | 525.83 |
| 2007-01-24 | 626 | 626 | 621 | 625 | 4,000 | 520.83 |
| 2007-01-23 | 626 | 627 | 626 | 626 | 12,000 | 521.67 |
| 2007-01-22 | 629 | 630 | 625 | 625 | 6,000 | 520.83 |
| 2007-01-19 | 612 | 632 | 612 | 629 | 10,000 | 524.17 |
| 2007-01-17 | 608 | 630 | 608 | 630 | 13,000 | 525 |
| 2007-01-16 | 613 | 618 | 591 | 618 | 31,000 | 515 |
| 2007-01-15 | 596 | 613 | 596 | 613 | 11,000 | 510.83 |
| 2007-01-12 | 598 | 598 | 588 | 596 | 13,000 | 496.67 |
| 2007-01-11 | 610 | 610 | 600 | 601 | 6,000 | 500.83 |
| 2007-01-10 | 619 | 619 | 599 | 603 | 6,000 | 502.50 |
| 2007-01-09 | 598 | 610 | 598 | 610 | 9,000 | 508.33 |
| 2007-01-05 | 626 | 626 | 614 | 616 | 18,000 | 513.33 |
| 2007-01-04 | 627 | 627 | 617 | 626 | 5,000 | 521.67 |
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