1939 (株)四電工 の時系列データ [2010年度]

日付始値高値安値終値出来高調整後終値
2010-12-3033733933633859,000845
2010-12-2933633733533746,000842.50
2010-12-2833233633233520,000837.50
2010-12-2733133533033286,000830
2010-12-2434334333933927,000847.50
2010-12-2233834333834045,000850
2010-12-2133433933433815,000845
2010-12-2034234233433545,000837.50
2010-12-1734734734134219,000855
2010-12-1633834633834571,000862.50
2010-12-15340348340346162,000865
2010-12-1433434233333868,000845
2010-12-1332533032533036,000825
2010-12-1032532532432564,000812.50
2010-12-0932532732232715,000817.50
2010-12-0832432532232235,000805
2010-12-0732032332032332,000807.50
2010-12-0632432532232421,000810
2010-12-0332632631932335,000807.50
2010-12-0231932531932562,000812.50
2010-12-0132132131631924,000797.50
2010-11-30322325320320109,000800
2010-11-2931832031732016,000800
2010-11-2631731731531516,000787.50
2010-11-2531631931631616,000790
2010-11-2431531731431626,000790
2010-11-2231731731331618,000790
2010-11-1931431730931225,000780
2010-11-1831031330931239,000780
2010-11-173083123083118,000777.50
2010-11-1631431431231212,000780
2010-11-153143163133148,000785
2010-11-123193193163167,000790
2010-11-1131932031831812,000795
2010-11-103213213173198,000797.50
2010-11-0931932231932011,000800
2010-11-0831832031031921,000797.50
2010-11-0531131831031444,000785
2010-11-0430631530630923,000772.50
2010-11-0230130630130616,000765
2010-11-0129630129630115,000752.50
2010-10-2929430029429756,000742.50
2010-10-2830230229229374,000732.50
2010-10-2730430530030132,000752.50
2010-10-2630830830330523,000762.50
2010-10-2531131330330444,000760
2010-10-2231231331031028,000775
2010-10-2131931931231514,000787.50
2010-10-2032232231731714,000792.50
2010-10-1932532832232226,000805
2010-10-1832533032532529,000812.50
2010-10-1533333332432616,000815
2010-10-1432733232733128,000827.50
2010-10-1332132232032222,000805
2010-10-1232732732132120,000802.50
2010-10-0832332732332721,000817.50
2010-10-0732432532132526,000812.50
2010-10-0632632632432410,000810
2010-10-0532233232232729,000817.50
2010-10-0433933932632622,000815
2010-10-0133833933733712,000842.50
2010-09-3034434433833816,000845
2010-09-2933734633734635,000865
2010-09-2833633733633615,000840
2010-09-2733734033633845,000845
2010-09-2433834133733717,000842.50
2010-09-223433433393397,000847.50
2010-09-2134034233834031,000850
2010-09-1733734033733922,000847.50
2010-09-1634134133533558,000837.50
2010-09-1533934333934018,000850
2010-09-1434134333833926,000847.50
2010-09-1334534734134136,000852.50
2010-09-1034335134334560,000862.50
2010-09-093443543443517,000877.50
2010-09-083503513483484,000870
2010-09-0734736734735717,000892.50
2010-09-063543543453505,000875
2010-09-033423503423506,000875
2010-09-0234334334034212,000855
2010-09-0135235233633920,000847.50
2010-08-3135636035235231,000880
2010-08-3034936834935517,000887.50
2010-08-2735235334634716,000867.50
2010-08-2634635434635310,000882.50
2010-08-2534734734534512,000862.50
2010-08-2435035335035115,000877.50
2010-08-2335235635235210,000880
2010-08-2035536135235211,000880
2010-08-1936136135535614,000890
2010-08-183633633563576,000892.50
2010-08-173603603593592,000897.50
2010-08-163553603553605,000900
2010-08-133573623573628,000905
2010-08-123533613533615,000902.50
2010-08-1136236235535718,000892.50
2010-08-103643653623626,000905
2010-08-093633653633653,000912.50
2010-08-0636736936436414,000910
2010-08-0536836836636718,000917.50
2010-08-0437437436736712,000917.50
2010-08-033783793773776,000942.50
2010-08-0237437736937716,000942.50
2010-07-3037237737237233,000930
2010-07-2937837837137217,000930
2010-07-2837238037237710,000942.50
2010-07-2737837837037016,000925
2010-07-263803803723729,000930
2010-07-2338238237237213,000930
2010-07-2236136936136817,000920
2010-07-2137337336336328,000907.50
2010-07-2037737937437413,000935
2010-07-1638238337737736,000942.50
2010-07-1538738738238212,000955
2010-07-1438238838238721,000967.50
2010-07-1338038238038116,000952.50
2010-07-123813813793808,000950
2010-07-0938338338138321,000957.50
2010-07-083853853833839,000957.50
2010-07-073843893813829,000955
2010-07-0638138438138412,000960
2010-07-0538138438138416,000960
2010-07-023833833813815,000952.50
2010-07-0139139138238215,000955
2010-06-3038238738138653,000965
2010-06-2938238238138114,000952.50
2010-06-283823833823828,000955
2010-06-2538638638338413,000960
2010-06-243843883843885,000970
2010-06-233893893833839,000957.50
2010-06-2239039038938913,000972.50
2010-06-2138539038438814,000970
2010-06-1838538538338418,000960
2010-06-1739039138538630,000965
2010-06-1639239239039013,000975
2010-06-1539539539039045,000975
2010-06-1438639238639043,000975
2010-06-1138338538338531,000962.50
2010-06-1038238338138111,000952.50
2010-06-093803883803879,000967.50
2010-06-0838138238038010,000950
2010-06-0738638638038117,000952.50
2010-06-0439539839439636,000990
2010-06-0338439438439123,000977.50
2010-06-0238438438238318,000957.50
2010-06-013863883863884,000970
2010-05-3138438538138450,000960
2010-05-2838538537838485,000960
2010-05-2738338338038023,000950
2010-05-2638838838338321,000957.50
2010-05-2539039038738923,000972.50
2010-05-2439539538739036,000975
2010-05-2140040039239520,000987.50
2010-05-2040440440240333,0001,007.50
2010-05-1941141240740726,0001,017.50
2010-05-1842042141641738,0001,042.50
2010-05-1742442742142115,0001,052.50
2010-05-1443143142842812,0001,070
2010-05-134314324304315,0001,077.50
2010-05-1242843242742927,0001,072.50
2010-05-1143743843143114,0001,077.50
2010-05-1042543142243012,0001,075
2010-05-0743843842442834,0001,070
2010-05-0644344343743942,0001,097.50
2010-04-3046546544344492,0001,110
2010-04-2845946145745827,0001,145
2010-04-2747047146546734,0001,167.50
2010-04-2647347446546843,0001,170
2010-04-2346547446247431,0001,185
2010-04-2247547546747114,0001,177.50
2010-04-2146547446547440,0001,185
2010-04-2046546846346722,0001,167.50
2010-04-1946746846446537,0001,162.50
2010-04-1646647246546768,0001,167.50
2010-04-1544945044745013,0001,125
2010-04-1445045144944910,0001,122.50
2010-04-134534534494499,0001,122.50
2010-04-1245045044745018,0001,125
2010-04-0944944944644620,0001,115
2010-04-0844344644344528,0001,112.50
2010-04-0744244544144334,0001,107.50
2010-04-0644244444044230,0001,105
2010-04-0543844143844114,0001,102.50
2010-04-0243843843543728,0001,092.50
2010-04-0143643843643619,0001,090
2010-03-3143843943643639,0001,090
2010-03-3043543843343832,0001,095
2010-03-2943943943543525,0001,087.50
2010-03-26442444435444108,0001,110
2010-03-2544044143843926,0001,097.50
2010-03-2444144143744024,0001,100
2010-03-2344244243544023,0001,100
2010-03-1943744243444220,0001,105
2010-03-1844444443443529,0001,087.50
2010-03-1744244243543923,0001,097.50
2010-03-1643644043543733,0001,092.50
2010-03-1543343443243317,0001,082.50
2010-03-1243243643243354,0001,082.50
2010-03-1144144143643927,0001,097.50
2010-03-1044144143743818,0001,095
2010-03-0944144644144126,0001,102.50
2010-03-0844544844044623,0001,115
2010-03-0544345244145019,0001,125
2010-03-0444644644344313,0001,107.50
2010-03-034464464464461,0001,115
2010-03-0244444643744613,0001,115
2010-03-0145045044344413,0001,110
2010-02-2644044744044519,0001,112.50
2010-02-2543544143543910,0001,097.50
2010-02-2444344444144221,0001,105
2010-02-2344644944344921,0001,122.50
2010-02-2244144944144625,0001,115
2010-02-1944344444044142,0001,102.50
2010-02-1845245245145110,0001,127.50
2010-02-1746246245145228,0001,130
2010-02-164564564544546,0001,135
2010-02-154564564534539,0001,132.50
2010-02-1245646045445522,0001,137.50
2010-02-1046346345445416,0001,135
2010-02-0945746445745828,0001,145
2010-02-0846447146346510,0001,162.50
2010-02-0547447446347026,0001,175
2010-02-0447547747147110,0001,177.50
2010-02-0347047346947222,0001,180
2010-02-0246446446046316,0001,157.50
2010-02-0146046045745818,0001,145
2010-01-2945646245646041,0001,150
2010-01-2845545645445520,0001,137.50
2010-01-2746046145945914,0001,147.50
2010-01-2646646646246311,0001,157.50
2010-01-2545946245946010,0001,150
2010-01-2246747046346312,0001,157.50
2010-01-2146847246847213,0001,180
2010-01-204754764754764,0001,190
2010-01-1947648247647914,0001,197.50
2010-01-1848148147447517,0001,187.50
2010-01-1548348347848123,0001,202.50
2010-01-144894894834834,0001,207.50
2010-01-1348948948148819,0001,220
2010-01-1248448848048323,0001,207.50
2010-01-0848949348348415,0001,210
2010-01-074914914894898,0001,222.50
2010-01-0649749749149112,0001,227.50
2010-01-054985004974977,0001,242.50
2010-01-0449449848949117,0001,227.50

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