1939 (株)四電工の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	324	334	324	334	22,000	835
2011-12-29	321	322	320	320	17,000	800
2011-12-28	330	330	327	329	7,000	822.50
2011-12-27	325	330	321	330	10,000	825
2011-12-26	327	327	323	323	9,000	807.50
2011-12-22	325	327	321	327	10,000	817.50
2011-12-21	330	330	327	327	6,000	817.50
2011-12-20	327	328	327	327	7,000	817.50
2011-12-19	329	329	322	328	5,000	820
2011-12-16	331	331	321	329	14,000	822.50
2011-12-15	334	339	326	326	66,000	815
2011-12-14	329	333	329	332	17,000	830
2011-12-13	317	328	317	328	22,000	820
2011-12-12	317	317	314	314	5,000	785
2011-12-09	315	316	315	316	23,000	790
2011-12-07	313	323	312	323	9,000	807.50
2011-12-06	318	318	313	313	6,000	782.50
2011-12-05	324	324	320	323	12,000	807.50
2011-12-02	325	325	316	322	13,000	805
2011-12-01	325	325	323	325	13,000	812.50
2011-11-30	310	319	310	319	91,000	797.50
2011-11-29	304	309	304	309	8,000	772.50
2011-11-28	296	299	296	297	8,000	742.50
2011-11-25	298	298	292	295	5,000	737.50
2011-11-24	292	294	292	294	8,000	735
2011-11-22	286	294	286	294	11,000	735
2011-11-21	297	297	281	285	26,000	712.50
2011-11-18	302	303	297	297	11,000	742.50
2011-11-17	301	307	300	304	9,000	760
2011-11-16	300	301	300	301	7,000	752.50
2011-11-15	305	305	300	300	8,000	750
2011-11-14	304	311	304	311	3,000	777.50
2011-11-11	301	304	300	304	29,000	760
2011-11-10	300	305	300	304	8,000	760
2011-11-09	306	306	305	306	6,000	765
2011-11-08	303	304	303	303	3,000	757.50
2011-11-07	303	307	302	307	6,000	767.50
2011-11-04	307	310	305	306	10,000	765
2011-11-02	310	311	305	307	27,000	767.50
2011-11-01	311	313	308	313	30,000	782.50
2011-10-31	314	321	314	316	29,000	790
2011-10-28	311	317	311	311	10,000	777.50
2011-10-27	312	313	310	311	18,000	777.50
2011-10-26	312	313	311	313	8,000	782.50
2011-10-25	314	314	311	312	6,000	780
2011-10-24	314	315	314	314	7,000	785
2011-10-21	312	314	312	313	9,000	782.50
2011-10-20	316	316	311	311	14,000	777.50
2011-10-19	319	319	319	319	2,000	797.50
2011-10-18	319	320	319	319	10,000	797.50
2011-10-17	324	330	319	319	14,000	797.50
2011-10-14	332	332	324	324	3,000	810
2011-10-13	327	333	327	333	2,000	832.50
2011-10-12	322	331	320	331	9,000	827.50
2011-10-11	331	331	327	328	7,000	820
2011-10-07	318	323	317	323	11,000	807.50
2011-10-06	316	323	315	315	5,000	787.50
2011-10-05	320	323	315	315	12,000	787.50
2011-10-04	326	334	318	324	8,000	810
2011-10-03	331	334	330	334	6,000	835
2011-09-30	350	350	333	334	17,000	835
2011-09-29	337	351	337	351	18,000	877.50
2011-09-28	325	337	325	337	16,000	842.50
2011-09-27	330	332	322	330	15,000	825
2011-09-26	323	326	312	326	15,000	815
2011-09-22	323	323	317	323	11,000	807.50
2011-09-21	318	325	318	324	29,000	810
2011-09-20	323	323	318	318	6,000	795
2011-09-16	323	325	320	323	10,000	807.50
2011-09-15	316	319	314	318	9,000	795
2011-09-14	327	328	316	316	15,000	790
2011-09-13	314	326	314	322	10,000	805
2011-09-12	320	320	312	317	30,000	792.50
2011-09-09	322	323	321	322	40,000	805
2011-09-08	329	329	328	328	6,000	820
2011-09-07	330	333	327	327	27,000	817.50
2011-09-06	329	331	327	329	18,000	822.50
2011-09-05	339	339	335	335	3,000	837.50
2011-09-02	328	339	328	339	13,000	847.50
2011-09-01	339	339	328	331	11,000	827.50
2011-08-31	339	339	334	336	33,000	840
2011-08-30	329	339	329	339	15,000	847.50
2011-08-29	333	333	325	326	22,000	815
2011-08-26	325	330	325	330	11,000	825
2011-08-25	330	330	328	328	8,000	820
2011-08-24	328	328	324	328	3,000	820
2011-08-23	328	328	327	328	5,000	820
2011-08-22	330	333	325	325	14,000	812.50
2011-08-19	327	327	327	327	5,000	817.50
2011-08-18	329	331	325	328	10,000	820
2011-08-17	329	329	325	326	5,000	815
2011-08-16	331	331	325	328	6,000	820
2011-08-15	327	327	325	325	14,000	812.50
2011-08-12	326	332	325	327	27,000	817.50
2011-08-11	321	328	319	326	22,000	815
2011-08-10	322	324	321	324	10,000	810
2011-08-09	326	327	319	319	18,000	797.50
2011-08-08	326	334	326	328	15,000	820
2011-08-05	331	331	326	326	17,000	815
2011-08-04	334	343	334	335	44,000	837.50
2011-08-03	335	337	333	333	14,000	832.50
2011-08-02	343	343	337	337	14,000	842.50
2011-08-01	341	353	341	348	22,000	870
2011-07-29	353	356	345	345	53,000	862.50
2011-07-28	347	353	342	353	19,000	882.50
2011-07-27	349	354	349	354	14,000	885
2011-07-26	357	357	354	354	6,000	885
2011-07-25	356	357	354	357	6,000	892.50
2011-07-22	356	359	350	357	19,000	892.50
2011-07-21	350	356	336	356	22,000	890
2011-07-19	352	355	343	353	46,000	882.50
2011-07-15	354	361	352	353	33,000	882.50
2011-07-14	355	361	355	358	7,000	895
2011-07-13	346	358	346	353	22,000	882.50
2011-07-12	350	358	350	354	12,000	885
2011-07-11	363	363	354	358	11,000	895
2011-07-08	363	363	357	357	6,000	892.50
2011-07-07	362	364	354	362	10,000	905
2011-07-06	367	367	358	362	17,000	905
2011-07-05	360	369	360	369	8,000	922.50
2011-07-04	366	371	366	371	45,000	927.50
2011-07-01	359	369	359	368	18,000	920
2011-06-30	347	361	347	359	51,000	897.50
2011-06-29	338	346	338	346	9,000	865
2011-06-28	333	340	333	338	8,000	845
2011-06-27	338	338	333	333	11,000	832.50
2011-06-24	338	338	338	338	2,000	845
2011-06-23	328	336	325	336	9,000	840
2011-06-22	327	340	325	336	20,000	840
2011-06-21	330	332	330	330	9,000	825
2011-06-20	324	333	324	332	11,000	830
2011-06-17	334	336	323	323	17,000	807.50
2011-06-16	341	341	334	334	24,000	835
2011-06-15	335	340	335	340	66,000	850
2011-06-14	329	336	329	336	41,000	840
2011-06-13	322	324	322	324	10,000	810
2011-06-10	323	328	323	328	21,000	820
2011-06-09	322	323	322	323	4,000	807.50
2011-06-08	320	326	320	326	2,000	815
2011-06-07	321	322	320	322	10,000	805
2011-06-06	321	321	321	321	4,000	802.50
2011-06-03	334	334	321	321	16,000	802.50
2011-06-02	337	337	332	334	27,000	835
2011-06-01	333	336	333	336	20,000	840
2011-05-31	325	330	325	330	21,000	825
2011-05-30	322	322	320	320	9,000	800
2011-05-27	330	330	324	324	11,000	810
2011-05-26	323	326	323	326	5,000	815
2011-05-25	323	323	321	323	6,000	807.50
2011-05-24	322	327	321	327	17,000	817.50
2011-05-23	322	322	321	321	11,000	802.50
2011-05-20	332	332	330	330	6,000	825
2011-05-19	334	334	331	332	19,000	830
2011-05-18	327	331	327	331	11,000	827.50
2011-05-17	325	327	325	327	3,000	817.50
2011-05-16	325	326	325	325	10,000	812.50
2011-05-13	332	333	324	325	18,000	812.50
2011-05-12	339	339	332	332	7,000	830
2011-05-11	342	343	339	341	13,000	852.50
2011-05-10	347	349	342	342	16,000	855
2011-05-09	352	356	349	349	13,000	872.50
2011-05-06	357	357	351	352	12,000	880
2011-05-02	356	360	356	358	24,000	895
2011-04-28	347	359	347	351	36,000	877.50
2011-04-27	344	347	344	346	16,000	865
2011-04-26	354	354	347	347	23,000	867.50
2011-04-25	354	358	354	354	8,000	885
2011-04-22	351	357	351	357	8,000	892.50
2011-04-21	359	359	355	355	6,000	887.50
2011-04-20	370	370	360	360	5,000	900
2011-04-19	363	369	363	367	10,000	917.50
2011-04-18	372	372	364	369	17,000	922.50
2011-04-15	365	372	365	372	35,000	930
2011-04-14	362	362	354	358	6,000	895
2011-04-13	351	359	351	358	26,000	895
2011-04-12	336	368	336	354	31,000	885
2011-04-11	339	345	339	344	16,000	860
2011-04-08	343	351	338	347	16,000	867.50
2011-04-07	350	350	350	350	2,000	875
2011-04-06	358	360	353	353	13,000	882.50
2011-04-05	361	370	357	361	21,000	902.50
2011-04-04	366	368	363	363	14,000	907.50
2011-04-01	374	375	364	371	27,000	927.50
2011-03-31	371	375	369	375	38,000	937.50
2011-03-30	367	374	358	373	29,000	932.50
2011-03-29	367	371	362	367	35,000	917.50
2011-03-28	368	374	366	372	46,000	930
2011-03-25	357	370	357	360	42,000	900
2011-03-24	350	356	350	354	37,000	885
2011-03-23	340	350	340	348	42,000	870
2011-03-22	335	340	335	340	22,000	850
2011-03-18	313	323	312	323	47,000	807.50
2011-03-17	291	312	291	310	37,000	775
2011-03-16	303	316	303	315	48,000	787.50
2011-03-15	325	329	302	303	34,000	757.50
2011-03-14	333	341	311	332	25,000	830
2011-03-11	352	352	349	349	46,000	872.50
2011-03-10	350	351	350	351	13,000	877.50
2011-03-09	352	354	351	351	18,000	877.50
2011-03-08	354	354	352	352	17,000	880
2011-03-07	357	357	353	354	11,000	885
2011-03-04	365	365	355	358	25,000	895
2011-03-03	360	364	358	361	14,000	902.50
2011-03-02	368	368	357	357	18,000	892.50
2011-03-01	363	370	363	368	35,000	920
2011-02-28	358	363	358	362	27,000	905
2011-02-25	357	362	354	357	19,000	892.50
2011-02-24	366	366	362	364	12,000	910
2011-02-23	370	370	366	366	10,000	915
2011-02-22	372	372	370	370	9,000	925
2011-02-21	376	376	372	372	8,000	930
2011-02-18	371	376	371	375	18,000	937.50
2011-02-17	370	371	367	371	24,000	927.50
2011-02-16	365	367	365	365	9,000	912.50
2011-02-15	367	367	365	365	8,000	912.50
2011-02-14	362	366	362	366	4,000	915
2011-02-10	365	365	361	362	8,000	905
2011-02-09	366	367	364	365	11,000	912.50
2011-02-08	363	366	363	365	18,000	912.50
2011-02-07	364	365	364	365	11,000	912.50
2011-02-04	367	368	362	363	22,000	907.50
2011-02-03	367	367	363	367	11,000	917.50
2011-02-02	367	369	365	369	27,000	922.50
2011-02-01	364	365	364	365	9,000	912.50
2011-01-31	366	366	363	364	46,000	910
2011-01-28	367	367	365	366	21,000	915
2011-01-27	363	366	362	366	14,000	915
2011-01-26	367	367	352	361	27,000	902.50
2011-01-25	365	367	361	367	25,000	917.50
2011-01-24	364	364	361	363	13,000	907.50
2011-01-21	367	367	363	363	21,000	907.50
2011-01-20	364	368	362	367	28,000	917.50
2011-01-19	363	364	362	363	16,000	907.50
2011-01-18	360	363	360	362	14,000	905
2011-01-17	361	361	358	360	12,000	900
2011-01-14	359	363	355	362	50,000	905
2011-01-13	353	359	353	359	31,000	897.50
2011-01-12	351	353	351	351	11,000	877.50
2011-01-11	349	351	345	351	45,000	877.50
2011-01-07	346	350	346	348	44,000	870
2011-01-06	342	348	342	346	17,000	865
2011-01-05	346	346	341	343	17,000	857.50
2011-01-04	339	346	339	346	22,000	865

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

1939 (株)四電工 の時系列データ [2011年度]

1939 (株)四電工の時系列データ [2011年度]