1. HOME >
  2. 株価時系列 >
  3. 1939 >
  4. 2012年

1939 (株)四電工 の時系列データ [2012年度]

日付始値高値安値終値出来高調整後終値
2012-12-2834334333834130,000284.17
2012-12-2733934333634319,000285.83
2012-12-2633133333033310,000277.50
2012-12-253323323263268,000271.67
2012-12-213303333283339,000277.50
2012-12-203273273273273,000272.50
2012-12-1932933432833222,000276.67
2012-12-183293293283284,000273.33
2012-12-173283313253287,000273.33
2012-12-1432333132332834,000273.33
2012-12-1332532832232595,000270.83
2012-12-1232133132133137,000275.83
2012-12-113113133113136,000260.83
2012-12-103103153103119,000259.17
2012-12-0731331731331317,000260.83
2012-12-063133133093139,000260.83
2012-12-053113133093139,000260.83
2012-12-043123123103115,000259.17
2012-12-033113123113125,000260
2012-11-3031431630930968,000257.50
2012-11-2930431430431419,000261.67
2012-11-2831131130130124,000250.83
2012-11-2730531330531322,000260.83
2012-11-2629530329530017,000250
2012-11-2229129428829214,000243.33
2012-11-212832882832887,000240
2012-11-202842842832832,000235.83
2012-11-192842842802837,000235.83
2012-11-162812812772773,000230.83
2012-11-152762762762762,000230
2012-11-142762762752752,000229.17
2012-11-132762822762789,000231.67
2012-11-092812812782786,000231.67
2012-11-082832832832834,000235.83
2012-11-072952952902903,000241.67
2012-11-052882912882918,000242.50
2012-11-0229729729029210,000243.33
2012-11-012942942892893,000240.83
2012-10-3129229828928952,000240.83
2012-10-3029729728329124,000242.50
2012-10-2929229729229710,000247.50
2012-10-262922922922923,000243.33
2012-10-242942942942943,000245
2012-10-232882882882881,000240
2012-10-222932932932932,000244.17
2012-10-192842932842918,000242.50
2012-10-182792842792844,000236.67
2012-10-172762822762825,000235
2012-10-162772772732768,000230
2012-10-122762762752756,000229.17
2012-10-112762762752752,000229.17
2012-10-102802802782786,000231.67
2012-10-092802842802837,000235.83
2012-10-052802832802834,000235.83
2012-10-0429329327428027,000233.33
2012-10-0329229729229211,000243.33
2012-10-022942962932934,000244.17
2012-10-012952962952964,000246.67
2012-09-2830130129429814,000248.33
2012-09-2730030629930522,000254.17
2012-09-2629330029330015,000250
2012-09-252932972932978,000247.50
2012-09-242952952912916,000242.50
2012-09-2129529529129327,000244.17
2012-09-2028929328929320,000244.17
2012-09-1929230428228514,000237.50
2012-09-182802852782848,000236.67
2012-09-1427527627427624,000230
2012-09-1327527827427516,000229.17
2012-09-122762802762808,000233.33
2012-09-112842842762787,000231.67
2012-09-102762812762815,000234.17
2012-09-0728228828228311,000235.83
2012-09-0627728227728211,000235
2012-09-0528228227227723,000230.83
2012-09-0429329727728045,000233.33
2012-09-0329330029129147,000242.50
2012-08-3132833031631737,000264.17
2012-08-3032632932332912,000274.17
2012-08-293203233203237,000269.17
2012-08-2832432432132214,000268.33
2012-08-273243253243255,000270.83
2012-08-243283283213246,000270
2012-08-233273273223256,000270.83
2012-08-213243273243273,000272.50
2012-08-173243253243254,000270.83
2012-08-163193213193214,000267.50
2012-08-153193193193191,000265.83
2012-08-143163213133137,000260.83
2012-08-133173193163164,000263.33
2012-08-1031632431632411,000270
2012-08-093253253243244,000270
2012-08-083253253253253,000270.83
2012-08-073263263263261,000271.67
2012-08-063263263263261,000271.67
2012-08-023253253253253,000270.83
2012-08-013323323323321,000276.67
2012-07-3133333332833230,000276.67
2012-07-303353353283358,000279.17
2012-07-2733033032232815,000273.33
2012-07-2632232432132410,000270
2012-07-253233233183197,000265.83
2012-07-2432332632032426,000270
2012-07-233223233223227,000268.33
2012-07-203243253223226,000268.33
2012-07-193243263243256,000270.83
2012-07-1831731731031614,000263.33
2012-07-173293293253253,000270.83
2012-07-133253293253263,000271.67
2012-07-123273293263265,000271.67
2012-07-113273273253253,000270.83
2012-07-103283283253256,000270.83
2012-07-093263283243243,000270
2012-07-063303303263264,000271.67
2012-07-053183313183316,000275.83
2012-07-043253263253262,000271.67
2012-07-033173253173255,000270.83
2012-07-0232032431732115,000267.50
2012-06-2933033031932859,000273.33
2012-06-2832433032433013,000275
2012-06-273163213163215,000267.50
2012-06-2631431931431510,000262.50
2012-06-253143143143141,000261.67
2012-06-223103143103143,000261.67
2012-06-213113113093104,000258.33
2012-06-203083103083104,000258.33
2012-06-1931131130730710,000255.83
2012-06-183063073043077,000255.83
2012-06-153063073063072,000255.83
2012-06-1430230830230825,000256.67
2012-06-1331631630430674,000255
2012-06-1230631630631638,000263.33
2012-06-1131031030430611,000255
2012-06-0830830830130626,000255
2012-06-073113113053089,000256.67
2012-06-063103113043117,000259.17
2012-06-053053093033097,000257.50
2012-06-042973102973105,000258.33
2012-06-013033083023087,000256.67
2012-05-3130931030230738,000255.83
2012-05-3030731630431616,000263.33
2012-05-293003083003078,000255.83
2012-05-282983042983045,000253.33
2012-05-252962982962975,000247.50
2012-05-242972992962968,000246.67
2012-05-2330430429729717,000247.50
2012-05-223063093033057,000254.17
2012-05-213073123073127,000260
2012-05-183003153003158,000262.50
2012-05-173053062993025,000251.67
2012-05-163113113063068,000255
2012-05-153113113103115,000259.17
2012-05-1431731931531911,000265.83
2012-05-113153203143148,000261.67
2012-05-103183183183187,000265
2012-05-093173253173199,000265.83
2012-05-083193223193223,000268.33
2012-05-073163163163162,000263.33
2012-05-023163193153198,000265.83
2012-05-0132332331531913,000265.83
2012-04-2733633633033042,000275
2012-04-2633433732933719,000280.83
2012-04-2532933332832912,000274.17
2012-04-2433433432632611,000271.67
2012-04-2333333532632616,000271.67
2012-04-203303303283282,000273.33
2012-04-193293313253258,000270.83
2012-04-183293313243248,000270
2012-04-173243273243274,000272.50
2012-04-163333333233247,000270
2012-04-1332633032632723,000272.50
2012-04-123293293263284,000273.33
2012-04-113283293283292,000274.17
2012-04-103353363283363,000280
2012-04-093323323313324,000276.67
2012-04-063313313303316,000275.83
2012-04-053233313233315,000275.83
2012-04-0433833832332312,000269.17
2012-04-033443443383385,000281.67
2012-04-0234634634034215,000285
2012-03-3034734734234413,000286.67
2012-03-2934435134135113,000292.50
2012-03-283383413383418,000284.17
2012-03-2734334634334515,000287.50
2012-03-2634034434034115,000284.17
2012-03-2334634634134629,000288.33
2012-03-2234235034234812,000290
2012-03-2133834433833918,000282.50
2012-03-1934634834334310,000285.83
2012-03-163463493463494,000290.83
2012-03-153443493443468,000288.33
2012-03-1435435434534614,000288.33
2012-03-133523523443498,000290.83
2012-03-123483523473529,000293.33
2012-03-0934735434735145,000292.50
2012-03-0834535034534814,000290
2012-03-0733934533934514,000287.50
2012-03-063463483443445,000286.67
2012-03-053433463433445,000286.67
2012-03-023413483413475,000289.17
2012-03-0135435434134611,000288.33
2012-02-2934835534834855,000290
2012-02-2834534834434814,000290
2012-02-273433463423438,000285.83
2012-02-243403433403434,000285.83
2012-02-233403463403437,000285.83
2012-02-2233833933333811,000281.67
2012-02-213383383363365,000280
2012-02-203383383383381,000281.67
2012-02-173313333313324,000276.67
2012-02-163333333303308,000275
2012-02-1533433633133324,000277.50
2012-02-143323383323384,000281.67
2012-02-133293363293305,000275
2012-02-103393393353353,000279.17
2012-02-0933533633533613,000280
2012-02-0833033232733210,000276.67
2012-02-073273283273283,000273.33
2012-02-033313313273277,000272.50
2012-02-0232833432833116,000275.83
2012-02-013283303213307,000275
2012-01-3133333332632850,000273.33
2012-01-3033533533333311,000277.50
2012-01-273323343323347,000278.33
2012-01-2633233432933410,000278.33
2012-01-253303323273324,000276.67
2012-01-243323323233233,000269.17
2012-01-233323323323323,000276.67
2012-01-2031933331933013,000275
2012-01-1931731831631610,000263.33
2012-01-183183183173187,000265
2012-01-173173253173189,000265
2012-01-163223253223252,000270.83
2012-01-133233233223224,000268.33
2012-01-123223233203206,000266.67
2012-01-113193253193226,000268.33
2012-01-1032132631831810,000265
2012-01-063233243233242,000270
2012-01-053303323203235,000269.17
2012-01-0433333632233354,000277.50

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