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
2010-12-30	337	339	336	338	59,000	281.67
2010-12-29	336	337	335	337	46,000	280.83
2010-12-28	332	336	332	335	20,000	279.17
2010-12-27	331	335	330	332	86,000	276.67
2010-12-24	343	343	339	339	27,000	282.50
2010-12-22	338	343	338	340	45,000	283.33
2010-12-21	334	339	334	338	15,000	281.67
2010-12-20	342	342	334	335	45,000	279.17
2010-12-17	347	347	341	342	19,000	285
2010-12-16	338	346	338	345	71,000	287.50
2010-12-15	340	348	340	346	162,000	288.33
2010-12-14	334	342	333	338	68,000	281.67
2010-12-13	325	330	325	330	36,000	275
2010-12-10	325	325	324	325	64,000	270.83
2010-12-09	325	327	322	327	15,000	272.50
2010-12-08	324	325	322	322	35,000	268.33
2010-12-07	320	323	320	323	32,000	269.17
2010-12-06	324	325	322	324	21,000	270
2010-12-03	326	326	319	323	35,000	269.17
2010-12-02	319	325	319	325	62,000	270.83
2010-12-01	321	321	316	319	24,000	265.83
2010-11-30	322	325	320	320	109,000	266.67
2010-11-29	318	320	317	320	16,000	266.67
2010-11-26	317	317	315	315	16,000	262.50
2010-11-25	316	319	316	316	16,000	263.33
2010-11-24	315	317	314	316	26,000	263.33
2010-11-22	317	317	313	316	18,000	263.33
2010-11-19	314	317	309	312	25,000	260
2010-11-18	310	313	309	312	39,000	260
2010-11-17	308	312	308	311	8,000	259.17
2010-11-16	314	314	312	312	12,000	260
2010-11-15	314	316	313	314	8,000	261.67
2010-11-12	319	319	316	316	7,000	263.33
2010-11-11	319	320	318	318	12,000	265
2010-11-10	321	321	317	319	8,000	265.83
2010-11-09	319	322	319	320	11,000	266.67
2010-11-08	318	320	310	319	21,000	265.83
2010-11-05	311	318	310	314	44,000	261.67
2010-11-04	306	315	306	309	23,000	257.50
2010-11-02	301	306	301	306	16,000	255
2010-11-01	296	301	296	301	15,000	250.83
2010-10-29	294	300	294	297	56,000	247.50
2010-10-28	302	302	292	293	74,000	244.17
2010-10-27	304	305	300	301	32,000	250.83
2010-10-26	308	308	303	305	23,000	254.17
2010-10-25	311	313	303	304	44,000	253.33
2010-10-22	312	313	310	310	28,000	258.33
2010-10-21	319	319	312	315	14,000	262.50
2010-10-20	322	322	317	317	14,000	264.17
2010-10-19	325	328	322	322	26,000	268.33
2010-10-18	325	330	325	325	29,000	270.83
2010-10-15	333	333	324	326	16,000	271.67
2010-10-14	327	332	327	331	28,000	275.83
2010-10-13	321	322	320	322	22,000	268.33
2010-10-12	327	327	321	321	20,000	267.50
2010-10-08	323	327	323	327	21,000	272.50
2010-10-07	324	325	321	325	26,000	270.83
2010-10-06	326	326	324	324	10,000	270
2010-10-05	322	332	322	327	29,000	272.50
2010-10-04	339	339	326	326	22,000	271.67
2010-10-01	338	339	337	337	12,000	280.83
2010-09-30	344	344	338	338	16,000	281.67
2010-09-29	337	346	337	346	35,000	288.33
2010-09-28	336	337	336	336	15,000	280
2010-09-27	337	340	336	338	45,000	281.67
2010-09-24	338	341	337	337	17,000	280.83
2010-09-22	343	343	339	339	7,000	282.50
2010-09-21	340	342	338	340	31,000	283.33
2010-09-17	337	340	337	339	22,000	282.50
2010-09-16	341	341	335	335	58,000	279.17
2010-09-15	339	343	339	340	18,000	283.33
2010-09-14	341	343	338	339	26,000	282.50
2010-09-13	345	347	341	341	36,000	284.17
2010-09-10	343	351	343	345	60,000	287.50
2010-09-09	344	354	344	351	7,000	292.50
2010-09-08	350	351	348	348	4,000	290
2010-09-07	347	367	347	357	17,000	297.50
2010-09-06	354	354	345	350	5,000	291.67
2010-09-03	342	350	342	350	6,000	291.67
2010-09-02	343	343	340	342	12,000	285
2010-09-01	352	352	336	339	20,000	282.50
2010-08-31	356	360	352	352	31,000	293.33
2010-08-30	349	368	349	355	17,000	295.83
2010-08-27	352	353	346	347	16,000	289.17
2010-08-26	346	354	346	353	10,000	294.17
2010-08-25	347	347	345	345	12,000	287.50
2010-08-24	350	353	350	351	15,000	292.50
2010-08-23	352	356	352	352	10,000	293.33
2010-08-20	355	361	352	352	11,000	293.33
2010-08-19	361	361	355	356	14,000	296.67
2010-08-18	363	363	356	357	6,000	297.50
2010-08-17	360	360	359	359	2,000	299.17
2010-08-16	355	360	355	360	5,000	300
2010-08-13	357	362	357	362	8,000	301.67
2010-08-12	353	361	353	361	5,000	300.83
2010-08-11	362	362	355	357	18,000	297.50
2010-08-10	364	365	362	362	6,000	301.67
2010-08-09	363	365	363	365	3,000	304.17
2010-08-06	367	369	364	364	14,000	303.33
2010-08-05	368	368	366	367	18,000	305.83
2010-08-04	374	374	367	367	12,000	305.83
2010-08-03	378	379	377	377	6,000	314.17
2010-08-02	374	377	369	377	16,000	314.17
2010-07-30	372	377	372	372	33,000	310
2010-07-29	378	378	371	372	17,000	310
2010-07-28	372	380	372	377	10,000	314.17
2010-07-27	378	378	370	370	16,000	308.33
2010-07-26	380	380	372	372	9,000	310
2010-07-23	382	382	372	372	13,000	310
2010-07-22	361	369	361	368	17,000	306.67
2010-07-21	373	373	363	363	28,000	302.50
2010-07-20	377	379	374	374	13,000	311.67
2010-07-16	382	383	377	377	36,000	314.17
2010-07-15	387	387	382	382	12,000	318.33
2010-07-14	382	388	382	387	21,000	322.50
2010-07-13	380	382	380	381	16,000	317.50
2010-07-12	381	381	379	380	8,000	316.67
2010-07-09	383	383	381	383	21,000	319.17
2010-07-08	385	385	383	383	9,000	319.17
2010-07-07	384	389	381	382	9,000	318.33
2010-07-06	381	384	381	384	12,000	320
2010-07-05	381	384	381	384	16,000	320
2010-07-02	383	383	381	381	5,000	317.50
2010-07-01	391	391	382	382	15,000	318.33
2010-06-30	382	387	381	386	53,000	321.67
2010-06-29	382	382	381	381	14,000	317.50
2010-06-28	382	383	382	382	8,000	318.33
2010-06-25	386	386	383	384	13,000	320
2010-06-24	384	388	384	388	5,000	323.33
2010-06-23	389	389	383	383	9,000	319.17
2010-06-22	390	390	389	389	13,000	324.17
2010-06-21	385	390	384	388	14,000	323.33
2010-06-18	385	385	383	384	18,000	320
2010-06-17	390	391	385	386	30,000	321.67
2010-06-16	392	392	390	390	13,000	325
2010-06-15	395	395	390	390	45,000	325
2010-06-14	386	392	386	390	43,000	325
2010-06-11	383	385	383	385	31,000	320.83
2010-06-10	382	383	381	381	11,000	317.50
2010-06-09	380	388	380	387	9,000	322.50
2010-06-08	381	382	380	380	10,000	316.67
2010-06-07	386	386	380	381	17,000	317.50
2010-06-04	395	398	394	396	36,000	330
2010-06-03	384	394	384	391	23,000	325.83
2010-06-02	384	384	382	383	18,000	319.17
2010-06-01	386	388	386	388	4,000	323.33
2010-05-31	384	385	381	384	50,000	320
2010-05-28	385	385	378	384	85,000	320
2010-05-27	383	383	380	380	23,000	316.67
2010-05-26	388	388	383	383	21,000	319.17
2010-05-25	390	390	387	389	23,000	324.17
2010-05-24	395	395	387	390	36,000	325
2010-05-21	400	400	392	395	20,000	329.17
2010-05-20	404	404	402	403	33,000	335.83
2010-05-19	411	412	407	407	26,000	339.17
2010-05-18	420	421	416	417	38,000	347.50
2010-05-17	424	427	421	421	15,000	350.83
2010-05-14	431	431	428	428	12,000	356.67
2010-05-13	431	432	430	431	5,000	359.17
2010-05-12	428	432	427	429	27,000	357.50
2010-05-11	437	438	431	431	14,000	359.17
2010-05-10	425	431	422	430	12,000	358.33
2010-05-07	438	438	424	428	34,000	356.67
2010-05-06	443	443	437	439	42,000	365.83
2010-04-30	465	465	443	444	92,000	370
2010-04-28	459	461	457	458	27,000	381.67
2010-04-27	470	471	465	467	34,000	389.17
2010-04-26	473	474	465	468	43,000	390
2010-04-23	465	474	462	474	31,000	395
2010-04-22	475	475	467	471	14,000	392.50
2010-04-21	465	474	465	474	40,000	395
2010-04-20	465	468	463	467	22,000	389.17
2010-04-19	467	468	464	465	37,000	387.50
2010-04-16	466	472	465	467	68,000	389.17
2010-04-15	449	450	447	450	13,000	375
2010-04-14	450	451	449	449	10,000	374.17
2010-04-13	453	453	449	449	9,000	374.17
2010-04-12	450	450	447	450	18,000	375
2010-04-09	449	449	446	446	20,000	371.67
2010-04-08	443	446	443	445	28,000	370.83
2010-04-07	442	445	441	443	34,000	369.17
2010-04-06	442	444	440	442	30,000	368.33
2010-04-05	438	441	438	441	14,000	367.50
2010-04-02	438	438	435	437	28,000	364.17
2010-04-01	436	438	436	436	19,000	363.33
2010-03-31	438	439	436	436	39,000	363.33
2010-03-30	435	438	433	438	32,000	365
2010-03-29	439	439	435	435	25,000	362.50
2010-03-26	442	444	435	444	108,000	370
2010-03-25	440	441	438	439	26,000	365.83
2010-03-24	441	441	437	440	24,000	366.67
2010-03-23	442	442	435	440	23,000	366.67
2010-03-19	437	442	434	442	20,000	368.33
2010-03-18	444	444	434	435	29,000	362.50
2010-03-17	442	442	435	439	23,000	365.83
2010-03-16	436	440	435	437	33,000	364.17
2010-03-15	433	434	432	433	17,000	360.83
2010-03-12	432	436	432	433	54,000	360.83
2010-03-11	441	441	436	439	27,000	365.83
2010-03-10	441	441	437	438	18,000	365
2010-03-09	441	446	441	441	26,000	367.50
2010-03-08	445	448	440	446	23,000	371.67
2010-03-05	443	452	441	450	19,000	375
2010-03-04	446	446	443	443	13,000	369.17
2010-03-03	446	446	446	446	1,000	371.67
2010-03-02	444	446	437	446	13,000	371.67
2010-03-01	450	450	443	444	13,000	370
2010-02-26	440	447	440	445	19,000	370.83
2010-02-25	435	441	435	439	10,000	365.83
2010-02-24	443	444	441	442	21,000	368.33
2010-02-23	446	449	443	449	21,000	374.17
2010-02-22	441	449	441	446	25,000	371.67
2010-02-19	443	444	440	441	42,000	367.50
2010-02-18	452	452	451	451	10,000	375.83
2010-02-17	462	462	451	452	28,000	376.67
2010-02-16	456	456	454	454	6,000	378.33
2010-02-15	456	456	453	453	9,000	377.50
2010-02-12	456	460	454	455	22,000	379.17
2010-02-10	463	463	454	454	16,000	378.33
2010-02-09	457	464	457	458	28,000	381.67
2010-02-08	464	471	463	465	10,000	387.50
2010-02-05	474	474	463	470	26,000	391.67
2010-02-04	475	477	471	471	10,000	392.50
2010-02-03	470	473	469	472	22,000	393.33
2010-02-02	464	464	460	463	16,000	385.83
2010-02-01	460	460	457	458	18,000	381.67
2010-01-29	456	462	456	460	41,000	383.33
2010-01-28	455	456	454	455	20,000	379.17
2010-01-27	460	461	459	459	14,000	382.50
2010-01-26	466	466	462	463	11,000	385.83
2010-01-25	459	462	459	460	10,000	383.33
2010-01-22	467	470	463	463	12,000	385.83
2010-01-21	468	472	468	472	13,000	393.33
2010-01-20	475	476	475	476	4,000	396.67
2010-01-19	476	482	476	479	14,000	399.17
2010-01-18	481	481	474	475	17,000	395.83
2010-01-15	483	483	478	481	23,000	400.83
2010-01-14	489	489	483	483	4,000	402.50
2010-01-13	489	489	481	488	19,000	406.67
2010-01-12	484	488	480	483	23,000	402.50
2010-01-08	489	493	483	484	15,000	403.33
2010-01-07	491	491	489	489	8,000	407.50
2010-01-06	497	497	491	491	12,000	409.17
2010-01-05	498	500	497	497	7,000	414.17
2010-01-04	494	498	489	491	17,000	409.17

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

2025年04月
日	月	火	水	木	金	土
« 03月31日
		1	2	3	4	5
6	7	8	9	10	11	12
13	14	15	16	17	18	19
20	21	22	23	24	25	26
27	28	29	30

1939 (株)四電工 の時系列データ [2010年度]

1939 (株)四電工の時系列データ [2010年度]