1939 (株)四電工 の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 485 | 490 | 484 | 489 | 18,000 | 1,222.50 |
| 2009-12-29 | 487 | 487 | 481 | 484 | 8,000 | 1,210 |
| 2009-12-28 | 480 | 490 | 476 | 487 | 20,000 | 1,217.50 |
| 2009-12-25 | 494 | 494 | 489 | 489 | 3,000 | 1,222.50 |
| 2009-12-24 | 489 | 492 | 489 | 492 | 8,000 | 1,230 |
| 2009-12-22 | 483 | 488 | 479 | 484 | 17,000 | 1,210 |
| 2009-12-21 | 491 | 491 | 485 | 486 | 11,000 | 1,215 |
| 2009-12-18 | 494 | 499 | 485 | 486 | 15,000 | 1,215 |
| 2009-12-17 | 491 | 497 | 488 | 489 | 13,000 | 1,222.50 |
| 2009-12-16 | 493 | 493 | 488 | 490 | 24,000 | 1,225 |
| 2009-12-15 | 490 | 495 | 487 | 488 | 35,000 | 1,220 |
| 2009-12-14 | 489 | 490 | 485 | 485 | 50,000 | 1,212.50 |
| 2009-12-11 | 479 | 480 | 477 | 480 | 28,000 | 1,200 |
| 2009-12-10 | 472 | 478 | 472 | 474 | 31,000 | 1,185 |
| 2009-12-09 | 468 | 475 | 468 | 471 | 46,000 | 1,177.50 |
| 2009-12-08 | 474 | 481 | 472 | 472 | 62,000 | 1,180 |
| 2009-12-07 | 477 | 479 | 470 | 470 | 23,000 | 1,175 |
| 2009-12-04 | 486 | 486 | 476 | 476 | 35,000 | 1,190 |
| 2009-12-03 | 501 | 505 | 490 | 496 | 45,000 | 1,240 |
| 2009-12-02 | 507 | 507 | 495 | 496 | 45,000 | 1,240 |
| 2009-12-01 | 484 | 491 | 481 | 489 | 26,000 | 1,222.50 |
| 2009-11-30 | 478 | 481 | 474 | 476 | 26,000 | 1,190 |
| 2009-11-27 | 470 | 473 | 467 | 470 | 17,000 | 1,175 |
| 2009-11-26 | 476 | 476 | 466 | 467 | 27,000 | 1,167.50 |
| 2009-11-25 | 482 | 482 | 475 | 476 | 29,000 | 1,190 |
| 2009-11-24 | 484 | 484 | 478 | 479 | 10,000 | 1,197.50 |
| 2009-11-20 | 480 | 490 | 472 | 474 | 21,000 | 1,185 |
| 2009-11-19 | 488 | 488 | 484 | 484 | 3,000 | 1,210 |
| 2009-11-18 | 489 | 491 | 483 | 483 | 15,000 | 1,207.50 |
| 2009-11-17 | 489 | 489 | 483 | 484 | 18,000 | 1,210 |
| 2009-11-16 | 491 | 491 | 484 | 485 | 9,000 | 1,212.50 |
| 2009-11-13 | 492 | 493 | 482 | 491 | 20,000 | 1,227.50 |
| 2009-11-12 | 485 | 497 | 485 | 487 | 16,000 | 1,217.50 |
| 2009-11-11 | 495 | 500 | 489 | 490 | 25,000 | 1,225 |
| 2009-11-10 | 496 | 503 | 495 | 503 | 17,000 | 1,257.50 |
| 2009-11-09 | 508 | 508 | 487 | 487 | 27,000 | 1,217.50 |
| 2009-11-06 | 515 | 515 | 489 | 502 | 21,000 | 1,255 |
| 2009-11-05 | 506 | 517 | 504 | 506 | 12,000 | 1,265 |
| 2009-11-04 | 510 | 515 | 502 | 515 | 29,000 | 1,287.50 |
| 2009-11-02 | 502 | 514 | 502 | 511 | 14,000 | 1,277.50 |
| 2009-10-30 | 510 | 510 | 500 | 510 | 22,000 | 1,275 |
| 2009-10-29 | 503 | 516 | 492 | 492 | 27,000 | 1,230 |
| 2009-10-28 | 503 | 505 | 495 | 505 | 19,000 | 1,262.50 |
| 2009-10-27 | 494 | 501 | 489 | 498 | 25,000 | 1,245 |
| 2009-10-26 | 484 | 490 | 477 | 489 | 28,000 | 1,222.50 |
| 2009-10-23 | 492 | 492 | 484 | 487 | 11,000 | 1,217.50 |
| 2009-10-22 | 489 | 489 | 482 | 482 | 5,000 | 1,205 |
| 2009-10-21 | 494 | 494 | 488 | 494 | 17,000 | 1,235 |
| 2009-10-20 | 494 | 497 | 494 | 495 | 11,000 | 1,237.50 |
| 2009-10-19 | 463 | 485 | 463 | 485 | 23,000 | 1,212.50 |
| 2009-10-16 | 490 | 490 | 477 | 478 | 7,000 | 1,195 |
| 2009-10-15 | 472 | 482 | 472 | 476 | 11,000 | 1,190 |
| 2009-10-14 | 460 | 473 | 458 | 467 | 27,000 | 1,167.50 |
| 2009-10-13 | 473 | 473 | 466 | 468 | 34,000 | 1,170 |
| 2009-10-09 | 477 | 477 | 466 | 466 | 18,000 | 1,165 |
| 2009-10-08 | 477 | 487 | 477 | 478 | 32,000 | 1,195 |
| 2009-10-07 | 474 | 477 | 459 | 477 | 13,000 | 1,192.50 |
| 2009-10-06 | 473 | 473 | 458 | 459 | 7,000 | 1,147.50 |
| 2009-10-05 | 478 | 478 | 472 | 477 | 18,000 | 1,192.50 |
| 2009-10-02 | 478 | 478 | 471 | 471 | 8,000 | 1,177.50 |
| 2009-10-01 | 475 | 478 | 475 | 478 | 6,000 | 1,195 |
| 2009-09-30 | 488 | 490 | 484 | 484 | 11,000 | 1,210 |
| 2009-09-29 | 476 | 487 | 476 | 487 | 7,000 | 1,217.50 |
| 2009-09-28 | 481 | 489 | 480 | 480 | 8,000 | 1,200 |
| 2009-09-25 | 487 | 487 | 477 | 480 | 6,000 | 1,200 |
| 2009-09-24 | 487 | 500 | 487 | 500 | 11,000 | 1,250 |
| 2009-09-18 | 481 | 488 | 481 | 487 | 19,000 | 1,217.50 |
| 2009-09-17 | 491 | 491 | 491 | 491 | 2,000 | 1,227.50 |
| 2009-09-16 | 494 | 499 | 494 | 496 | 12,000 | 1,240 |
| 2009-09-15 | 495 | 495 | 490 | 494 | 7,000 | 1,235 |
| 2009-09-14 | 490 | 492 | 487 | 490 | 7,000 | 1,225 |
| 2009-09-11 | 495 | 495 | 480 | 490 | 25,000 | 1,225 |
| 2009-09-10 | 505 | 505 | 504 | 504 | 5,000 | 1,260 |
| 2009-09-09 | 501 | 501 | 495 | 495 | 4,000 | 1,237.50 |
| 2009-09-08 | 502 | 504 | 501 | 501 | 8,000 | 1,252.50 |
| 2009-09-07 | 493 | 493 | 493 | 493 | 7,000 | 1,232.50 |
| 2009-09-04 | 491 | 493 | 491 | 493 | 6,000 | 1,232.50 |
| 2009-09-03 | 481 | 490 | 481 | 490 | 10,000 | 1,225 |
| 2009-09-02 | 502 | 502 | 487 | 488 | 11,000 | 1,220 |
| 2009-09-01 | 509 | 512 | 508 | 512 | 13,000 | 1,280 |
| 2009-08-31 | 504 | 510 | 504 | 510 | 16,000 | 1,275 |
| 2009-08-28 | 500 | 505 | 500 | 503 | 11,000 | 1,257.50 |
| 2009-08-27 | 498 | 498 | 498 | 498 | 1,000 | 1,245 |
| 2009-08-26 | 510 | 516 | 508 | 509 | 7,000 | 1,272.50 |
| 2009-08-25 | 504 | 509 | 504 | 507 | 5,000 | 1,267.50 |
| 2009-08-24 | 500 | 509 | 500 | 503 | 8,000 | 1,257.50 |
| 2009-08-21 | 500 | 500 | 495 | 500 | 16,000 | 1,250 |
| 2009-08-20 | 499 | 520 | 498 | 520 | 18,000 | 1,300 |
| 2009-08-19 | 499 | 499 | 499 | 499 | 1,000 | 1,247.50 |
| 2009-08-18 | 494 | 500 | 491 | 499 | 8,000 | 1,247.50 |
| 2009-08-17 | 499 | 499 | 490 | 494 | 28,000 | 1,235 |
| 2009-08-14 | 493 | 495 | 493 | 495 | 5,000 | 1,237.50 |
| 2009-08-13 | 488 | 489 | 483 | 483 | 11,000 | 1,207.50 |
| 2009-08-12 | 498 | 498 | 488 | 488 | 12,000 | 1,220 |
| 2009-08-11 | 497 | 498 | 496 | 498 | 9,000 | 1,245 |
| 2009-08-10 | 483 | 488 | 483 | 487 | 15,000 | 1,217.50 |
| 2009-08-07 | 476 | 481 | 476 | 481 | 10,000 | 1,202.50 |
| 2009-08-06 | 474 | 474 | 474 | 474 | 2,000 | 1,185 |
| 2009-08-05 | 473 | 475 | 473 | 473 | 19,000 | 1,182.50 |
| 2009-08-04 | 468 | 471 | 464 | 471 | 16,000 | 1,177.50 |
| 2009-08-03 | 465 | 469 | 464 | 465 | 18,000 | 1,162.50 |
| 2009-07-31 | 457 | 460 | 457 | 460 | 15,000 | 1,150 |
| 2009-07-30 | 455 | 458 | 454 | 454 | 17,000 | 1,135 |
| 2009-07-29 | 467 | 467 | 460 | 461 | 14,000 | 1,152.50 |
| 2009-07-28 | 469 | 469 | 466 | 467 | 5,000 | 1,167.50 |
| 2009-07-27 | 456 | 468 | 456 | 468 | 7,000 | 1,170 |
| 2009-07-24 | 457 | 457 | 452 | 455 | 16,000 | 1,137.50 |
| 2009-07-23 | 454 | 459 | 454 | 457 | 10,000 | 1,142.50 |
| 2009-07-22 | 456 | 463 | 456 | 461 | 8,000 | 1,152.50 |
| 2009-07-21 | 465 | 466 | 461 | 464 | 11,000 | 1,160 |
| 2009-07-17 | 460 | 460 | 456 | 460 | 7,000 | 1,150 |
| 2009-07-16 | 471 | 471 | 452 | 452 | 14,000 | 1,130 |
| 2009-07-15 | 465 | 465 | 456 | 456 | 12,000 | 1,140 |
| 2009-07-14 | 471 | 481 | 465 | 465 | 13,000 | 1,162.50 |
| 2009-07-13 | 457 | 465 | 457 | 461 | 11,000 | 1,152.50 |
| 2009-07-10 | 472 | 472 | 464 | 464 | 10,000 | 1,160 |
| 2009-07-09 | 475 | 476 | 462 | 462 | 10,000 | 1,155 |
| 2009-07-08 | 474 | 479 | 474 | 479 | 7,000 | 1,197.50 |
| 2009-07-07 | 484 | 484 | 474 | 475 | 7,000 | 1,187.50 |
| 2009-07-06 | 475 | 475 | 473 | 474 | 12,000 | 1,185 |
| 2009-07-03 | 477 | 486 | 477 | 485 | 4,000 | 1,212.50 |
| 2009-07-02 | 481 | 481 | 476 | 477 | 7,000 | 1,192.50 |
| 2009-07-01 | 489 | 494 | 475 | 476 | 44,000 | 1,190 |
| 2009-06-30 | 483 | 485 | 483 | 485 | 17,000 | 1,212.50 |
| 2009-06-29 | 486 | 486 | 479 | 479 | 3,000 | 1,197.50 |
| 2009-06-26 | 475 | 477 | 475 | 477 | 4,000 | 1,192.50 |
| 2009-06-25 | 459 | 470 | 459 | 465 | 13,000 | 1,162.50 |
| 2009-06-24 | 456 | 459 | 456 | 458 | 6,000 | 1,145 |
| 2009-06-23 | 461 | 465 | 456 | 456 | 13,000 | 1,140 |
| 2009-06-22 | 469 | 469 | 460 | 461 | 21,000 | 1,152.50 |
| 2009-06-19 | 467 | 467 | 460 | 460 | 34,000 | 1,150 |
| 2009-06-18 | 477 | 477 | 477 | 477 | 1,000 | 1,192.50 |
| 2009-06-17 | 480 | 490 | 480 | 482 | 8,000 | 1,205 |
| 2009-06-16 | 488 | 488 | 480 | 480 | 8,000 | 1,200 |
| 2009-06-15 | 490 | 493 | 488 | 493 | 20,000 | 1,232.50 |
| 2009-06-12 | 481 | 486 | 481 | 486 | 52,000 | 1,215 |
| 2009-06-11 | 481 | 481 | 476 | 480 | 9,000 | 1,200 |
| 2009-06-10 | 480 | 482 | 480 | 482 | 8,000 | 1,205 |
| 2009-06-09 | 485 | 485 | 485 | 485 | 1,000 | 1,212.50 |
| 2009-06-08 | 475 | 480 | 475 | 480 | 3,000 | 1,200 |
| 2009-06-05 | 472 | 473 | 472 | 472 | 5,000 | 1,180 |
| 2009-06-04 | 477 | 478 | 472 | 472 | 5,000 | 1,180 |
| 2009-06-03 | 486 | 486 | 477 | 477 | 6,000 | 1,192.50 |
| 2009-06-02 | 489 | 489 | 486 | 486 | 7,000 | 1,215 |
| 2009-06-01 | 479 | 479 | 474 | 474 | 5,000 | 1,185 |
| 2009-05-29 | 471 | 475 | 471 | 475 | 29,000 | 1,187.50 |
| 2009-05-28 | 465 | 473 | 465 | 470 | 13,000 | 1,175 |
| 2009-05-27 | 471 | 480 | 471 | 480 | 5,000 | 1,200 |
| 2009-05-26 | 467 | 470 | 463 | 470 | 7,000 | 1,175 |
| 2009-05-25 | 458 | 462 | 457 | 462 | 6,000 | 1,155 |
| 2009-05-22 | 462 | 462 | 453 | 453 | 7,000 | 1,132.50 |
| 2009-05-21 | 460 | 465 | 460 | 462 | 9,000 | 1,155 |
| 2009-05-20 | 461 | 461 | 458 | 459 | 3,000 | 1,147.50 |
| 2009-05-19 | 459 | 459 | 456 | 456 | 12,000 | 1,140 |
| 2009-05-18 | 466 | 466 | 456 | 456 | 11,000 | 1,140 |
| 2009-05-15 | 462 | 467 | 462 | 466 | 5,000 | 1,165 |
| 2009-05-14 | 470 | 470 | 462 | 462 | 9,000 | 1,155 |
| 2009-05-13 | 468 | 472 | 467 | 472 | 14,000 | 1,180 |
| 2009-05-12 | 468 | 468 | 467 | 467 | 6,000 | 1,167.50 |
| 2009-05-11 | 459 | 471 | 459 | 466 | 12,000 | 1,165 |
| 2009-05-08 | 464 | 469 | 464 | 469 | 6,000 | 1,172.50 |
| 2009-05-07 | 477 | 480 | 473 | 474 | 16,000 | 1,185 |
| 2009-05-01 | 484 | 484 | 480 | 481 | 17,000 | 1,202.50 |
| 2009-04-30 | 476 | 480 | 476 | 479 | 10,000 | 1,197.50 |
| 2009-04-28 | 473 | 474 | 473 | 474 | 3,000 | 1,185 |
| 2009-04-27 | 476 | 477 | 472 | 473 | 7,000 | 1,182.50 |
| 2009-04-24 | 476 | 476 | 466 | 466 | 14,000 | 1,165 |
| 2009-04-23 | 473 | 475 | 473 | 475 | 9,000 | 1,187.50 |
| 2009-04-22 | 472 | 477 | 472 | 473 | 12,000 | 1,182.50 |
| 2009-04-21 | 480 | 480 | 470 | 471 | 9,000 | 1,177.50 |
| 2009-04-20 | 480 | 485 | 480 | 485 | 5,000 | 1,212.50 |
| 2009-04-17 | 480 | 480 | 480 | 480 | 1,000 | 1,200 |
| 2009-04-16 | 480 | 481 | 480 | 481 | 2,000 | 1,202.50 |
| 2009-04-15 | 481 | 485 | 474 | 485 | 9,000 | 1,212.50 |
| 2009-04-14 | 472 | 478 | 472 | 476 | 10,000 | 1,190 |
| 2009-04-13 | 480 | 480 | 477 | 477 | 4,000 | 1,192.50 |
| 2009-04-10 | 484 | 484 | 480 | 481 | 4,000 | 1,202.50 |
| 2009-04-09 | 481 | 484 | 480 | 484 | 7,000 | 1,210 |
| 2009-04-08 | 482 | 486 | 481 | 481 | 6,000 | 1,202.50 |
| 2009-04-07 | 484 | 484 | 475 | 476 | 31,000 | 1,190 |
| 2009-04-06 | 488 | 493 | 484 | 484 | 8,000 | 1,210 |
| 2009-04-03 | 500 | 500 | 485 | 488 | 28,000 | 1,220 |
| 2009-04-02 | 482 | 497 | 482 | 495 | 20,000 | 1,237.50 |
| 2009-04-01 | 473 | 473 | 471 | 472 | 7,000 | 1,180 |
| 2009-03-31 | 480 | 484 | 470 | 473 | 38,000 | 1,182.50 |
| 2009-03-30 | 492 | 502 | 492 | 498 | 18,000 | 1,245 |
| 2009-03-27 | 508 | 508 | 492 | 492 | 14,000 | 1,230 |
| 2009-03-26 | 478 | 495 | 478 | 495 | 9,000 | 1,237.50 |
| 2009-03-25 | 473 | 479 | 470 | 479 | 18,000 | 1,197.50 |
| 2009-03-24 | 461 | 465 | 458 | 458 | 21,000 | 1,145 |
| 2009-03-23 | 441 | 441 | 440 | 441 | 8,000 | 1,102.50 |
| 2009-03-19 | 430 | 430 | 425 | 429 | 13,000 | 1,072.50 |
| 2009-03-18 | 433 | 433 | 422 | 423 | 31,000 | 1,057.50 |
| 2009-03-17 | 423 | 430 | 423 | 429 | 12,000 | 1,072.50 |
| 2009-03-16 | 420 | 422 | 417 | 421 | 11,000 | 1,052.50 |
| 2009-03-13 | 421 | 428 | 403 | 405 | 68,000 | 1,012.50 |
| 2009-03-12 | 424 | 424 | 420 | 421 | 16,000 | 1,052.50 |
| 2009-03-11 | 421 | 425 | 420 | 424 | 13,000 | 1,060 |
| 2009-03-10 | 420 | 420 | 420 | 420 | 1,000 | 1,050 |
| 2009-03-09 | 421 | 423 | 420 | 420 | 13,000 | 1,050 |
| 2009-03-06 | 418 | 430 | 418 | 430 | 19,000 | 1,075 |
| 2009-03-05 | 407 | 422 | 407 | 422 | 23,000 | 1,055 |
| 2009-03-04 | 401 | 402 | 401 | 402 | 8,000 | 1,005 |
| 2009-03-03 | 403 | 403 | 393 | 398 | 8,000 | 995 |
| 2009-03-02 | 402 | 403 | 397 | 398 | 24,000 | 995 |
| 2009-02-27 | 391 | 400 | 391 | 400 | 14,000 | 1,000 |
| 2009-02-26 | 387 | 392 | 387 | 388 | 19,000 | 970 |
| 2009-02-25 | 398 | 403 | 385 | 390 | 18,000 | 975 |
| 2009-02-24 | 393 | 400 | 385 | 396 | 12,000 | 990 |
| 2009-02-23 | 405 | 407 | 398 | 398 | 11,000 | 995 |
| 2009-02-20 | 417 | 425 | 417 | 425 | 5,000 | 1,062.50 |
| 2009-02-19 | 417 | 417 | 417 | 417 | 2,000 | 1,042.50 |
| 2009-02-18 | 415 | 417 | 415 | 417 | 7,000 | 1,042.50 |
| 2009-02-17 | 416 | 417 | 416 | 417 | 6,000 | 1,042.50 |
| 2009-02-16 | 422 | 428 | 417 | 419 | 12,000 | 1,047.50 |
| 2009-02-13 | 415 | 416 | 412 | 412 | 17,000 | 1,030 |
| 2009-02-12 | 448 | 448 | 425 | 425 | 14,000 | 1,062.50 |
| 2009-02-10 | 461 | 461 | 449 | 449 | 5,000 | 1,122.50 |
| 2009-02-09 | 460 | 460 | 456 | 456 | 5,000 | 1,140 |
| 2009-02-06 | 465 | 465 | 465 | 465 | 1,000 | 1,162.50 |
| 2009-02-05 | 454 | 466 | 449 | 465 | 21,000 | 1,162.50 |
| 2009-02-04 | 464 | 464 | 451 | 454 | 20,000 | 1,135 |
| 2009-02-03 | 472 | 483 | 460 | 463 | 41,000 | 1,157.50 |
| 2009-02-02 | 486 | 486 | 486 | 486 | 5,000 | 1,215 |
| 2009-01-30 | 478 | 479 | 473 | 476 | 23,000 | 1,190 |
| 2009-01-29 | 479 | 479 | 476 | 479 | 15,000 | 1,197.50 |
| 2009-01-28 | 478 | 479 | 478 | 479 | 5,000 | 1,197.50 |
| 2009-01-27 | 475 | 480 | 475 | 480 | 12,000 | 1,200 |
| 2009-01-26 | 479 | 479 | 473 | 473 | 6,000 | 1,182.50 |
| 2009-01-23 | 476 | 481 | 476 | 481 | 12,000 | 1,202.50 |
| 2009-01-22 | 495 | 495 | 481 | 481 | 4,000 | 1,202.50 |
| 2009-01-21 | 489 | 495 | 489 | 495 | 12,000 | 1,237.50 |
| 2009-01-20 | 478 | 489 | 478 | 489 | 19,000 | 1,222.50 |
| 2009-01-19 | 494 | 494 | 487 | 487 | 5,000 | 1,217.50 |
| 2009-01-16 | 474 | 488 | 473 | 486 | 20,000 | 1,215 |
| 2009-01-15 | 493 | 493 | 471 | 475 | 25,000 | 1,187.50 |
| 2009-01-14 | 482 | 492 | 482 | 488 | 8,000 | 1,220 |
| 2009-01-13 | 508 | 508 | 481 | 481 | 26,000 | 1,202.50 |
| 2009-01-09 | 519 | 519 | 499 | 509 | 13,000 | 1,272.50 |
| 2009-01-08 | 517 | 519 | 517 | 519 | 13,000 | 1,297.50 |
| 2009-01-07 | 518 | 533 | 518 | 533 | 12,000 | 1,332.50 |
| 2009-01-06 | 534 | 535 | 525 | 527 | 19,000 | 1,317.50 |
| 2009-01-05 | 531 | 531 | 525 | 525 | 3,000 | 1,312.50 |
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
