1. HOME >
  2. 株価時系列 >
  3. 1939 >
  4. 2011年

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
2011-12-3032433432433422,000278.33
2011-12-2932132232032017,000266.67
2011-12-283303303273297,000274.17
2011-12-2732533032133010,000275
2011-12-263273273233239,000269.17
2011-12-2232532732132710,000272.50
2011-12-213303303273276,000272.50
2011-12-203273283273277,000272.50
2011-12-193293293223285,000273.33
2011-12-1633133132132914,000274.17
2011-12-1533433932632666,000271.67
2011-12-1432933332933217,000276.67
2011-12-1331732831732822,000273.33
2011-12-123173173143145,000261.67
2011-12-0931531631531623,000263.33
2011-12-073133233123239,000269.17
2011-12-063183183133136,000260.83
2011-12-0532432432032312,000269.17
2011-12-0232532531632213,000268.33
2011-12-0132532532332513,000270.83
2011-11-3031031931031991,000265.83
2011-11-293043093043098,000257.50
2011-11-282962992962978,000247.50
2011-11-252982982922955,000245.83
2011-11-242922942922948,000245
2011-11-2228629428629411,000245
2011-11-2129729728128526,000237.50
2011-11-1830230329729711,000247.50
2011-11-173013073003049,000253.33
2011-11-163003013003017,000250.83
2011-11-153053053003008,000250
2011-11-143043113043113,000259.17
2011-11-1130130430030429,000253.33
2011-11-103003053003048,000253.33
2011-11-093063063053066,000255
2011-11-083033043033033,000252.50
2011-11-073033073023076,000255.83
2011-11-0430731030530610,000255
2011-11-0231031130530727,000255.83
2011-11-0131131330831330,000260.83
2011-10-3131432131431629,000263.33
2011-10-2831131731131110,000259.17
2011-10-2731231331031118,000259.17
2011-10-263123133113138,000260.83
2011-10-253143143113126,000260
2011-10-243143153143147,000261.67
2011-10-213123143123139,000260.83
2011-10-2031631631131114,000259.17
2011-10-193193193193192,000265.83
2011-10-1831932031931910,000265.83
2011-10-1732433031931914,000265.83
2011-10-143323323243243,000270
2011-10-133273333273332,000277.50
2011-10-123223313203319,000275.83
2011-10-113313313273287,000273.33
2011-10-0731832331732311,000269.17
2011-10-063163233153155,000262.50
2011-10-0532032331531512,000262.50
2011-10-043263343183248,000270
2011-10-033313343303346,000278.33
2011-09-3035035033333417,000278.33
2011-09-2933735133735118,000292.50
2011-09-2832533732533716,000280.83
2011-09-2733033232233015,000275
2011-09-2632332631232615,000271.67
2011-09-2232332331732311,000269.17
2011-09-2131832531832429,000270
2011-09-203233233183186,000265
2011-09-1632332532032310,000269.17
2011-09-153163193143189,000265
2011-09-1432732831631615,000263.33
2011-09-1331432631432210,000268.33
2011-09-1232032031231730,000264.17
2011-09-0932232332132240,000268.33
2011-09-083293293283286,000273.33
2011-09-0733033332732727,000272.50
2011-09-0632933132732918,000274.17
2011-09-053393393353353,000279.17
2011-09-0232833932833913,000282.50
2011-09-0133933932833111,000275.83
2011-08-3133933933433633,000280
2011-08-3032933932933915,000282.50
2011-08-2933333332532622,000271.67
2011-08-2632533032533011,000275
2011-08-253303303283288,000273.33
2011-08-243283283243283,000273.33
2011-08-233283283273285,000273.33
2011-08-2233033332532514,000270.83
2011-08-193273273273275,000272.50
2011-08-1832933132532810,000273.33
2011-08-173293293253265,000271.67
2011-08-163313313253286,000273.33
2011-08-1532732732532514,000270.83
2011-08-1232633232532727,000272.50
2011-08-1132132831932622,000271.67
2011-08-1032232432132410,000270
2011-08-0932632731931918,000265.83
2011-08-0832633432632815,000273.33
2011-08-0533133132632617,000271.67
2011-08-0433434333433544,000279.17
2011-08-0333533733333314,000277.50
2011-08-0234334333733714,000280.83
2011-08-0134135334134822,000290
2011-07-2935335634534553,000287.50
2011-07-2834735334235319,000294.17
2011-07-2734935434935414,000295
2011-07-263573573543546,000295
2011-07-253563573543576,000297.50
2011-07-2235635935035719,000297.50
2011-07-2135035633635622,000296.67
2011-07-1935235534335346,000294.17
2011-07-1535436135235333,000294.17
2011-07-143553613553587,000298.33
2011-07-1334635834635322,000294.17
2011-07-1235035835035412,000295
2011-07-1136336335435811,000298.33
2011-07-083633633573576,000297.50
2011-07-0736236435436210,000301.67
2011-07-0636736735836217,000301.67
2011-07-053603693603698,000307.50
2011-07-0436637136637145,000309.17
2011-07-0135936935936818,000306.67
2011-06-3034736134735951,000299.17
2011-06-293383463383469,000288.33
2011-06-283333403333388,000281.67
2011-06-2733833833333311,000277.50
2011-06-243383383383382,000281.67
2011-06-233283363253369,000280
2011-06-2232734032533620,000280
2011-06-213303323303309,000275
2011-06-2032433332433211,000276.67
2011-06-1733433632332317,000269.17
2011-06-1634134133433424,000278.33
2011-06-1533534033534066,000283.33
2011-06-1432933632933641,000280
2011-06-1332232432232410,000270
2011-06-1032332832332821,000273.33
2011-06-093223233223234,000269.17
2011-06-083203263203262,000271.67
2011-06-0732132232032210,000268.33
2011-06-063213213213214,000267.50
2011-06-0333433432132116,000267.50
2011-06-0233733733233427,000278.33
2011-06-0133333633333620,000280
2011-05-3132533032533021,000275
2011-05-303223223203209,000266.67
2011-05-2733033032432411,000270
2011-05-263233263233265,000271.67
2011-05-253233233213236,000269.17
2011-05-2432232732132717,000272.50
2011-05-2332232232132111,000267.50
2011-05-203323323303306,000275
2011-05-1933433433133219,000276.67
2011-05-1832733132733111,000275.83
2011-05-173253273253273,000272.50
2011-05-1632532632532510,000270.83
2011-05-1333233332432518,000270.83
2011-05-123393393323327,000276.67
2011-05-1134234333934113,000284.17
2011-05-1034734934234216,000285
2011-05-0935235634934913,000290.83
2011-05-0635735735135212,000293.33
2011-05-0235636035635824,000298.33
2011-04-2834735934735136,000292.50
2011-04-2734434734434616,000288.33
2011-04-2635435434734723,000289.17
2011-04-253543583543548,000295
2011-04-223513573513578,000297.50
2011-04-213593593553556,000295.83
2011-04-203703703603605,000300
2011-04-1936336936336710,000305.83
2011-04-1837237236436917,000307.50
2011-04-1536537236537235,000310
2011-04-143623623543586,000298.33
2011-04-1335135935135826,000298.33
2011-04-1233636833635431,000295
2011-04-1133934533934416,000286.67
2011-04-0834335133834716,000289.17
2011-04-073503503503502,000291.67
2011-04-0635836035335313,000294.17
2011-04-0536137035736121,000300.83
2011-04-0436636836336314,000302.50
2011-04-0137437536437127,000309.17
2011-03-3137137536937538,000312.50
2011-03-3036737435837329,000310.83
2011-03-2936737136236735,000305.83
2011-03-2836837436637246,000310
2011-03-2535737035736042,000300
2011-03-2435035635035437,000295
2011-03-2334035034034842,000290
2011-03-2233534033534022,000283.33
2011-03-1831332331232347,000269.17
2011-03-1729131229131037,000258.33
2011-03-1630331630331548,000262.50
2011-03-1532532930230334,000252.50
2011-03-1433334131133225,000276.67
2011-03-1135235234934946,000290.83
2011-03-1035035135035113,000292.50
2011-03-0935235435135118,000292.50
2011-03-0835435435235217,000293.33
2011-03-0735735735335411,000295
2011-03-0436536535535825,000298.33
2011-03-0336036435836114,000300.83
2011-03-0236836835735718,000297.50
2011-03-0136337036336835,000306.67
2011-02-2835836335836227,000301.67
2011-02-2535736235435719,000297.50
2011-02-2436636636236412,000303.33
2011-02-2337037036636610,000305
2011-02-223723723703709,000308.33
2011-02-213763763723728,000310
2011-02-1837137637137518,000312.50
2011-02-1737037136737124,000309.17
2011-02-163653673653659,000304.17
2011-02-153673673653658,000304.17
2011-02-143623663623664,000305
2011-02-103653653613628,000301.67
2011-02-0936636736436511,000304.17
2011-02-0836336636336518,000304.17
2011-02-0736436536436511,000304.17
2011-02-0436736836236322,000302.50
2011-02-0336736736336711,000305.83
2011-02-0236736936536927,000307.50
2011-02-013643653643659,000304.17
2011-01-3136636636336446,000303.33
2011-01-2836736736536621,000305
2011-01-2736336636236614,000305
2011-01-2636736735236127,000300.83
2011-01-2536536736136725,000305.83
2011-01-2436436436136313,000302.50
2011-01-2136736736336321,000302.50
2011-01-2036436836236728,000305.83
2011-01-1936336436236316,000302.50
2011-01-1836036336036214,000301.67
2011-01-1736136135836012,000300
2011-01-1435936335536250,000301.67
2011-01-1335335935335931,000299.17
2011-01-1235135335135111,000292.50
2011-01-1134935134535145,000292.50
2011-01-0734635034634844,000290
2011-01-0634234834234617,000288.33
2011-01-0534634634134317,000285.83
2011-01-0433934633934622,000288.33

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