1939 (株)四電工 の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 518 | 531 | 518 | 531 | 14,000 | 442.50 |
| 2008-12-29 | 512 | 513 | 502 | 513 | 12,000 | 427.50 |
| 2008-12-26 | 518 | 518 | 512 | 512 | 7,000 | 426.67 |
| 2008-12-25 | 511 | 511 | 501 | 509 | 7,000 | 424.17 |
| 2008-12-24 | 486 | 496 | 481 | 496 | 10,000 | 413.33 |
| 2008-12-22 | 482 | 508 | 482 | 501 | 16,000 | 417.50 |
| 2008-12-19 | 496 | 497 | 496 | 497 | 3,000 | 414.17 |
| 2008-12-18 | 516 | 517 | 496 | 496 | 25,000 | 413.33 |
| 2008-12-17 | 522 | 529 | 500 | 516 | 16,000 | 430 |
| 2008-12-16 | 522 | 532 | 512 | 521 | 36,000 | 434.17 |
| 2008-12-15 | 513 | 530 | 509 | 528 | 28,000 | 440 |
| 2008-12-12 | 498 | 507 | 498 | 503 | 46,000 | 419.17 |
| 2008-12-11 | 479 | 498 | 478 | 498 | 20,000 | 415 |
| 2008-12-10 | 485 | 492 | 470 | 488 | 9,000 | 406.67 |
| 2008-12-09 | 476 | 482 | 473 | 475 | 11,000 | 395.83 |
| 2008-12-08 | 480 | 489 | 474 | 480 | 19,000 | 400 |
| 2008-12-05 | 485 | 485 | 469 | 476 | 17,000 | 396.67 |
| 2008-12-04 | 502 | 508 | 483 | 485 | 30,000 | 404.17 |
| 2008-12-03 | 489 | 494 | 482 | 492 | 17,000 | 410 |
| 2008-12-02 | 489 | 493 | 480 | 485 | 30,000 | 404.17 |
| 2008-12-01 | 483 | 489 | 479 | 485 | 19,000 | 404.17 |
| 2008-11-28 | 482 | 482 | 474 | 474 | 21,000 | 395 |
| 2008-11-27 | 460 | 476 | 460 | 469 | 13,000 | 390.83 |
| 2008-11-26 | 447 | 472 | 447 | 460 | 23,000 | 383.33 |
| 2008-11-25 | 473 | 473 | 440 | 441 | 14,000 | 367.50 |
| 2008-11-21 | 467 | 481 | 448 | 466 | 27,000 | 388.33 |
| 2008-11-20 | 479 | 481 | 479 | 481 | 5,000 | 400.83 |
| 2008-11-19 | 484 | 484 | 478 | 479 | 10,000 | 399.17 |
| 2008-11-18 | 470 | 479 | 468 | 479 | 12,000 | 399.17 |
| 2008-11-17 | 468 | 472 | 459 | 470 | 14,000 | 391.67 |
| 2008-11-14 | 464 | 484 | 452 | 454 | 25,000 | 378.33 |
| 2008-11-13 | 475 | 475 | 459 | 463 | 6,000 | 385.83 |
| 2008-11-12 | 477 | 477 | 471 | 475 | 13,000 | 395.83 |
| 2008-11-11 | 498 | 498 | 487 | 487 | 7,000 | 405.83 |
| 2008-11-10 | 508 | 508 | 496 | 498 | 12,000 | 415 |
| 2008-11-07 | 495 | 495 | 481 | 488 | 18,000 | 406.67 |
| 2008-11-06 | 513 | 513 | 490 | 490 | 8,000 | 408.33 |
| 2008-11-05 | 524 | 524 | 514 | 523 | 27,000 | 435.83 |
| 2008-11-04 | 468 | 499 | 468 | 499 | 17,000 | 415.83 |
| 2008-10-31 | 475 | 478 | 462 | 478 | 29,000 | 398.33 |
| 2008-10-30 | 458 | 459 | 439 | 444 | 15,000 | 370 |
| 2008-10-29 | 457 | 472 | 447 | 463 | 14,000 | 385.83 |
| 2008-10-28 | 430 | 430 | 400 | 421 | 38,000 | 350.83 |
| 2008-10-27 | 448 | 450 | 435 | 435 | 16,000 | 362.50 |
| 2008-10-24 | 453 | 453 | 448 | 448 | 16,000 | 373.33 |
| 2008-10-23 | 467 | 467 | 445 | 453 | 20,000 | 377.50 |
| 2008-10-22 | 460 | 479 | 460 | 472 | 14,000 | 393.33 |
| 2008-10-21 | 501 | 501 | 480 | 480 | 8,000 | 400 |
| 2008-10-20 | 479 | 481 | 461 | 481 | 8,000 | 400.83 |
| 2008-10-17 | 484 | 484 | 464 | 469 | 11,000 | 390.83 |
| 2008-10-16 | 477 | 477 | 442 | 462 | 13,000 | 385 |
| 2008-10-15 | 487 | 487 | 465 | 465 | 14,000 | 387.50 |
| 2008-10-14 | 455 | 472 | 455 | 472 | 18,000 | 393.33 |
| 2008-10-10 | 452 | 452 | 440 | 450 | 42,000 | 375 |
| 2008-10-09 | 461 | 462 | 450 | 450 | 39,000 | 375 |
| 2008-10-08 | 466 | 470 | 462 | 462 | 23,000 | 385 |
| 2008-10-07 | 470 | 480 | 461 | 471 | 34,000 | 392.50 |
| 2008-10-06 | 490 | 512 | 490 | 500 | 16,000 | 416.67 |
| 2008-10-03 | 496 | 496 | 493 | 493 | 5,000 | 410.83 |
| 2008-10-02 | 502 | 502 | 500 | 500 | 11,000 | 416.67 |
| 2008-10-01 | 517 | 517 | 497 | 502 | 14,000 | 418.33 |
| 2008-09-30 | 510 | 520 | 501 | 520 | 11,000 | 433.33 |
| 2008-09-29 | 519 | 519 | 505 | 510 | 8,000 | 425 |
| 2008-09-26 | 519 | 519 | 499 | 509 | 30,000 | 424.17 |
| 2008-09-25 | 529 | 529 | 529 | 529 | 2,000 | 440.83 |
| 2008-09-24 | 539 | 543 | 506 | 524 | 17,000 | 436.67 |
| 2008-09-22 | 517 | 529 | 500 | 529 | 35,000 | 440.83 |
| 2008-09-19 | 510 | 517 | 500 | 517 | 12,000 | 430.83 |
| 2008-09-18 | 505 | 515 | 505 | 513 | 33,000 | 427.50 |
| 2008-09-17 | 515 | 518 | 507 | 515 | 13,000 | 429.17 |
| 2008-09-16 | 509 | 516 | 509 | 514 | 8,000 | 428.33 |
| 2008-09-12 | 513 | 529 | 513 | 529 | 22,000 | 440.83 |
| 2008-09-11 | 529 | 533 | 523 | 523 | 5,000 | 435.83 |
| 2008-09-10 | 514 | 530 | 514 | 530 | 10,000 | 441.67 |
| 2008-09-09 | 533 | 533 | 518 | 521 | 11,000 | 434.17 |
| 2008-09-08 | 537 | 537 | 532 | 533 | 7,000 | 444.17 |
| 2008-09-05 | 511 | 511 | 506 | 507 | 22,000 | 422.50 |
| 2008-09-04 | 530 | 531 | 525 | 525 | 5,000 | 437.50 |
| 2008-09-03 | 530 | 530 | 520 | 530 | 33,000 | 441.67 |
| 2008-09-02 | 546 | 548 | 544 | 544 | 12,000 | 453.33 |
| 2008-09-01 | 546 | 551 | 541 | 541 | 12,000 | 450.83 |
| 2008-08-29 | 529 | 545 | 529 | 539 | 22,000 | 449.17 |
| 2008-08-28 | 509 | 519 | 509 | 519 | 9,000 | 432.50 |
| 2008-08-26 | 507 | 512 | 507 | 512 | 5,000 | 426.67 |
| 2008-08-25 | 515 | 525 | 512 | 525 | 9,000 | 437.50 |
| 2008-08-22 | 507 | 508 | 506 | 508 | 9,000 | 423.33 |
| 2008-08-21 | 515 | 515 | 506 | 507 | 5,000 | 422.50 |
| 2008-08-20 | 518 | 522 | 512 | 517 | 9,000 | 430.83 |
| 2008-08-19 | 520 | 520 | 509 | 509 | 4,000 | 424.17 |
| 2008-08-18 | 512 | 519 | 510 | 514 | 8,000 | 428.33 |
| 2008-08-15 | 509 | 519 | 507 | 508 | 10,000 | 423.33 |
| 2008-08-14 | 510 | 513 | 506 | 513 | 15,000 | 427.50 |
| 2008-08-13 | 534 | 534 | 530 | 530 | 14,000 | 441.67 |
| 2008-08-12 | 537 | 537 | 532 | 536 | 7,000 | 446.67 |
| 2008-08-11 | 545 | 548 | 537 | 547 | 7,000 | 455.83 |
| 2008-08-08 | 542 | 546 | 542 | 545 | 9,000 | 454.17 |
| 2008-08-07 | 564 | 564 | 546 | 552 | 7,000 | 460 |
| 2008-08-06 | 557 | 560 | 539 | 554 | 13,000 | 461.67 |
| 2008-08-05 | 546 | 558 | 546 | 558 | 8,000 | 465 |
| 2008-08-04 | 549 | 550 | 541 | 550 | 7,000 | 458.33 |
| 2008-08-01 | 572 | 573 | 569 | 569 | 7,000 | 474.17 |
| 2008-07-31 | 562 | 570 | 562 | 570 | 24,000 | 475 |
| 2008-07-30 | 534 | 563 | 534 | 562 | 11,000 | 468.33 |
| 2008-07-29 | 545 | 545 | 530 | 536 | 12,000 | 446.67 |
| 2008-07-28 | 532 | 543 | 532 | 535 | 3,000 | 445.83 |
| 2008-07-25 | 531 | 542 | 531 | 542 | 24,000 | 451.67 |
| 2008-07-24 | 550 | 560 | 549 | 559 | 8,000 | 465.83 |
| 2008-07-23 | 532 | 553 | 532 | 553 | 10,000 | 460.83 |
| 2008-07-22 | 526 | 549 | 526 | 546 | 6,000 | 455 |
| 2008-07-18 | 549 | 549 | 532 | 532 | 4,000 | 443.33 |
| 2008-07-17 | 532 | 543 | 532 | 543 | 11,000 | 452.50 |
| 2008-07-16 | 562 | 562 | 532 | 552 | 6,000 | 460 |
| 2008-07-15 | 556 | 576 | 556 | 562 | 10,000 | 468.33 |
| 2008-07-14 | 545 | 557 | 545 | 556 | 13,000 | 463.33 |
| 2008-07-11 | 570 | 570 | 555 | 555 | 12,000 | 462.50 |
| 2008-07-10 | 561 | 561 | 549 | 560 | 8,000 | 466.67 |
| 2008-07-09 | 569 | 569 | 560 | 560 | 10,000 | 466.67 |
| 2008-07-08 | 575 | 575 | 569 | 569 | 6,000 | 474.17 |
| 2008-07-07 | 555 | 585 | 555 | 585 | 4,000 | 487.50 |
| 2008-07-04 | 567 | 570 | 560 | 565 | 25,000 | 470.83 |
| 2008-07-03 | 583 | 587 | 583 | 587 | 18,000 | 489.17 |
| 2008-07-02 | 592 | 592 | 576 | 581 | 16,000 | 484.17 |
| 2008-07-01 | 584 | 584 | 574 | 575 | 6,000 | 479.17 |
| 2008-06-30 | 573 | 578 | 569 | 576 | 10,000 | 480 |
| 2008-06-27 | 550 | 560 | 550 | 553 | 5,000 | 460.83 |
| 2008-06-26 | 572 | 572 | 570 | 570 | 11,000 | 475 |
| 2008-06-25 | 588 | 588 | 561 | 575 | 10,000 | 479.17 |
| 2008-06-24 | 578 | 588 | 578 | 588 | 2,000 | 490 |
| 2008-06-23 | 566 | 586 | 556 | 577 | 10,000 | 480.83 |
| 2008-06-20 | 585 | 597 | 575 | 596 | 11,000 | 496.67 |
| 2008-06-19 | 607 | 607 | 586 | 595 | 12,000 | 495.83 |
| 2008-06-18 | 611 | 618 | 611 | 617 | 9,000 | 514.17 |
| 2008-06-17 | 619 | 619 | 616 | 616 | 4,000 | 513.33 |
| 2008-06-16 | 617 | 625 | 617 | 620 | 27,000 | 516.67 |
| 2008-06-13 | 608 | 615 | 607 | 614 | 37,000 | 511.67 |
| 2008-06-12 | 607 | 615 | 606 | 614 | 43,000 | 511.67 |
| 2008-06-11 | 598 | 599 | 591 | 597 | 7,000 | 497.50 |
| 2008-06-10 | 600 | 600 | 590 | 591 | 8,000 | 492.50 |
| 2008-06-09 | 607 | 607 | 589 | 590 | 12,000 | 491.67 |
| 2008-06-06 | 614 | 615 | 605 | 607 | 11,000 | 505.83 |
| 2008-06-05 | 611 | 615 | 604 | 615 | 21,000 | 512.50 |
| 2008-06-04 | 614 | 614 | 609 | 610 | 16,000 | 508.33 |
| 2008-06-03 | 608 | 610 | 601 | 609 | 28,000 | 507.50 |
| 2008-06-02 | 605 | 610 | 605 | 608 | 18,000 | 506.67 |
| 2008-05-30 | 600 | 605 | 598 | 604 | 18,000 | 503.33 |
| 2008-05-29 | 579 | 598 | 579 | 598 | 26,000 | 498.33 |
| 2008-05-28 | 579 | 580 | 579 | 579 | 14,000 | 482.50 |
| 2008-05-27 | 577 | 579 | 577 | 579 | 9,000 | 482.50 |
| 2008-05-26 | 571 | 583 | 571 | 576 | 15,000 | 480 |
| 2008-05-23 | 579 | 588 | 574 | 581 | 16,000 | 484.17 |
| 2008-05-22 | 567 | 587 | 567 | 579 | 21,000 | 482.50 |
| 2008-05-21 | 567 | 587 | 567 | 587 | 33,000 | 489.17 |
| 2008-05-20 | 589 | 589 | 587 | 587 | 4,000 | 489.17 |
| 2008-05-19 | 588 | 596 | 588 | 589 | 8,000 | 490.83 |
| 2008-05-16 | 591 | 591 | 577 | 588 | 10,000 | 490 |
| 2008-05-15 | 580 | 600 | 576 | 600 | 18,000 | 500 |
| 2008-05-14 | 547 | 590 | 543 | 590 | 34,000 | 491.67 |
| 2008-05-13 | 540 | 550 | 540 | 540 | 12,000 | 450 |
| 2008-05-12 | 536 | 539 | 526 | 538 | 9,000 | 448.33 |
| 2008-05-09 | 542 | 551 | 535 | 535 | 14,000 | 445.83 |
| 2008-05-08 | 541 | 544 | 538 | 542 | 9,000 | 451.67 |
| 2008-05-07 | 530 | 540 | 530 | 540 | 12,000 | 450 |
| 2008-05-02 | 524 | 527 | 524 | 525 | 9,000 | 437.50 |
| 2008-05-01 | 520 | 525 | 520 | 521 | 10,000 | 434.17 |
| 2008-04-30 | 517 | 520 | 515 | 516 | 12,000 | 430 |
| 2008-04-28 | 505 | 511 | 495 | 511 | 12,000 | 425.83 |
| 2008-04-25 | 503 | 505 | 503 | 504 | 9,000 | 420 |
| 2008-04-24 | 495 | 498 | 495 | 498 | 7,000 | 415 |
| 2008-04-23 | 505 | 505 | 495 | 497 | 10,000 | 414.17 |
| 2008-04-22 | 495 | 500 | 491 | 500 | 10,000 | 416.67 |
| 2008-04-21 | 497 | 501 | 492 | 496 | 15,000 | 413.33 |
| 2008-04-18 | 491 | 497 | 487 | 497 | 15,000 | 414.17 |
| 2008-04-17 | 490 | 496 | 490 | 496 | 6,000 | 413.33 |
| 2008-04-16 | 490 | 490 | 485 | 490 | 5,000 | 408.33 |
| 2008-04-15 | 489 | 494 | 485 | 490 | 8,000 | 408.33 |
| 2008-04-14 | 496 | 496 | 485 | 494 | 20,000 | 411.67 |
| 2008-04-11 | 497 | 497 | 492 | 496 | 4,000 | 413.33 |
| 2008-04-10 | 504 | 504 | 492 | 492 | 8,000 | 410 |
| 2008-04-09 | 496 | 501 | 496 | 501 | 4,000 | 417.50 |
| 2008-04-08 | 502 | 503 | 493 | 503 | 9,000 | 419.17 |
| 2008-04-07 | 500 | 503 | 500 | 503 | 4,000 | 419.17 |
| 2008-04-04 | 506 | 507 | 492 | 495 | 25,000 | 412.50 |
| 2008-04-03 | 500 | 514 | 500 | 514 | 49,000 | 428.33 |
| 2008-04-02 | 539 | 550 | 539 | 540 | 6,000 | 450 |
| 2008-04-01 | 539 | 539 | 527 | 534 | 11,000 | 445 |
| 2008-03-31 | 544 | 545 | 534 | 535 | 23,000 | 445.83 |
| 2008-03-28 | 528 | 528 | 527 | 528 | 5,000 | 440 |
| 2008-03-27 | 513 | 521 | 513 | 521 | 5,000 | 434.17 |
| 2008-03-26 | 509 | 513 | 507 | 513 | 25,000 | 427.50 |
| 2008-03-25 | 538 | 538 | 510 | 514 | 15,000 | 428.33 |
| 2008-03-24 | 501 | 515 | 500 | 508 | 16,000 | 423.33 |
| 2008-03-21 | 493 | 511 | 488 | 511 | 11,000 | 425.83 |
| 2008-03-19 | 485 | 495 | 484 | 493 | 14,000 | 410.83 |
| 2008-03-18 | 465 | 470 | 458 | 470 | 41,000 | 391.67 |
| 2008-03-17 | 475 | 475 | 470 | 475 | 8,000 | 395.83 |
| 2008-03-14 | 484 | 486 | 479 | 485 | 40,000 | 404.17 |
| 2008-03-13 | 492 | 493 | 489 | 489 | 19,000 | 407.50 |
| 2008-03-12 | 492 | 522 | 492 | 497 | 16,000 | 414.17 |
| 2008-03-11 | 483 | 483 | 482 | 483 | 12,000 | 402.50 |
| 2008-03-10 | 485 | 485 | 483 | 483 | 7,000 | 402.50 |
| 2008-03-07 | 491 | 495 | 491 | 495 | 12,000 | 412.50 |
| 2008-03-06 | 498 | 500 | 485 | 494 | 16,000 | 411.67 |
| 2008-03-05 | 488 | 498 | 488 | 493 | 10,000 | 410.83 |
| 2008-03-04 | 491 | 496 | 491 | 493 | 15,000 | 410.83 |
| 2008-03-03 | 496 | 496 | 488 | 492 | 30,000 | 410 |
| 2008-02-29 | 518 | 520 | 511 | 516 | 25,000 | 430 |
| 2008-02-28 | 501 | 511 | 501 | 511 | 10,000 | 425.83 |
| 2008-02-27 | 500 | 510 | 500 | 506 | 8,000 | 421.67 |
| 2008-02-26 | 506 | 506 | 503 | 503 | 13,000 | 419.17 |
| 2008-02-25 | 501 | 515 | 500 | 514 | 8,000 | 428.33 |
| 2008-02-22 | 501 | 502 | 498 | 499 | 6,000 | 415.83 |
| 2008-02-21 | 498 | 510 | 498 | 504 | 7,000 | 420 |
| 2008-02-20 | 514 | 514 | 499 | 499 | 18,000 | 415.83 |
| 2008-02-19 | 500 | 513 | 499 | 513 | 14,000 | 427.50 |
| 2008-02-18 | 499 | 506 | 499 | 506 | 5,000 | 421.67 |
| 2008-02-15 | 523 | 523 | 509 | 509 | 6,000 | 424.17 |
| 2008-02-14 | 499 | 513 | 499 | 513 | 11,000 | 427.50 |
| 2008-02-13 | 505 | 505 | 499 | 499 | 25,000 | 415.83 |
| 2008-02-12 | 515 | 515 | 514 | 515 | 3,000 | 429.17 |
| 2008-02-08 | 532 | 532 | 522 | 525 | 18,000 | 437.50 |
| 2008-02-07 | 552 | 552 | 532 | 532 | 13,000 | 443.33 |
| 2008-02-06 | 547 | 553 | 545 | 552 | 22,000 | 460 |
| 2008-02-05 | 554 | 554 | 544 | 553 | 12,000 | 460.83 |
| 2008-02-04 | 550 | 556 | 547 | 556 | 13,000 | 463.33 |
| 2008-02-01 | 530 | 535 | 525 | 530 | 7,000 | 441.67 |
| 2008-01-31 | 499 | 520 | 499 | 520 | 12,000 | 433.33 |
| 2008-01-30 | 512 | 512 | 494 | 499 | 5,000 | 415.83 |
| 2008-01-29 | 494 | 512 | 485 | 512 | 11,000 | 426.67 |
| 2008-01-28 | 494 | 501 | 494 | 500 | 9,000 | 416.67 |
| 2008-01-25 | 489 | 498 | 489 | 498 | 8,000 | 415 |
| 2008-01-24 | 470 | 494 | 468 | 491 | 18,000 | 409.17 |
| 2008-01-23 | 466 | 478 | 466 | 470 | 16,000 | 391.67 |
| 2008-01-22 | 473 | 480 | 462 | 466 | 39,000 | 388.33 |
| 2008-01-21 | 479 | 480 | 475 | 478 | 13,000 | 398.33 |
| 2008-01-18 | 470 | 490 | 470 | 489 | 13,000 | 407.50 |
| 2008-01-17 | 478 | 490 | 478 | 490 | 11,000 | 408.33 |
| 2008-01-16 | 476 | 478 | 476 | 476 | 20,000 | 396.67 |
| 2008-01-15 | 490 | 490 | 485 | 486 | 22,000 | 405 |
| 2008-01-11 | 514 | 514 | 492 | 493 | 30,000 | 410.83 |
| 2008-01-10 | 496 | 504 | 493 | 504 | 21,000 | 420 |
| 2008-01-09 | 491 | 500 | 491 | 498 | 22,000 | 415 |
| 2008-01-08 | 495 | 495 | 492 | 492 | 36,000 | 410 |
| 2008-01-07 | 502 | 510 | 495 | 496 | 22,000 | 413.33 |
| 2008-01-04 | 527 | 527 | 512 | 512 | 13,000 | 426.67 |
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