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
2012-12-2834334333834130,000852.50
2012-12-2733934333634319,000857.50
2012-12-2633133333033310,000832.50
2012-12-253323323263268,000815
2012-12-213303333283339,000832.50
2012-12-203273273273273,000817.50
2012-12-1932933432833222,000830
2012-12-183293293283284,000820
2012-12-173283313253287,000820
2012-12-1432333132332834,000820
2012-12-1332532832232595,000812.50
2012-12-1232133132133137,000827.50
2012-12-113113133113136,000782.50
2012-12-103103153103119,000777.50
2012-12-0731331731331317,000782.50
2012-12-063133133093139,000782.50
2012-12-053113133093139,000782.50
2012-12-043123123103115,000777.50
2012-12-033113123113125,000780
2012-11-3031431630930968,000772.50
2012-11-2930431430431419,000785
2012-11-2831131130130124,000752.50
2012-11-2730531330531322,000782.50
2012-11-2629530329530017,000750
2012-11-2229129428829214,000730
2012-11-212832882832887,000720
2012-11-202842842832832,000707.50
2012-11-192842842802837,000707.50
2012-11-162812812772773,000692.50
2012-11-152762762762762,000690
2012-11-142762762752752,000687.50
2012-11-132762822762789,000695
2012-11-092812812782786,000695
2012-11-082832832832834,000707.50
2012-11-072952952902903,000725
2012-11-052882912882918,000727.50
2012-11-0229729729029210,000730
2012-11-012942942892893,000722.50
2012-10-3129229828928952,000722.50
2012-10-3029729728329124,000727.50
2012-10-2929229729229710,000742.50
2012-10-262922922922923,000730
2012-10-242942942942943,000735
2012-10-232882882882881,000720
2012-10-222932932932932,000732.50
2012-10-192842932842918,000727.50
2012-10-182792842792844,000710
2012-10-172762822762825,000705
2012-10-162772772732768,000690
2012-10-122762762752756,000687.50
2012-10-112762762752752,000687.50
2012-10-102802802782786,000695
2012-10-092802842802837,000707.50
2012-10-052802832802834,000707.50
2012-10-0429329327428027,000700
2012-10-0329229729229211,000730
2012-10-022942962932934,000732.50
2012-10-012952962952964,000740
2012-09-2830130129429814,000745
2012-09-2730030629930522,000762.50
2012-09-2629330029330015,000750
2012-09-252932972932978,000742.50
2012-09-242952952912916,000727.50
2012-09-2129529529129327,000732.50
2012-09-2028929328929320,000732.50
2012-09-1929230428228514,000712.50
2012-09-182802852782848,000710
2012-09-1427527627427624,000690
2012-09-1327527827427516,000687.50
2012-09-122762802762808,000700
2012-09-112842842762787,000695
2012-09-102762812762815,000702.50
2012-09-0728228828228311,000707.50
2012-09-0627728227728211,000705
2012-09-0528228227227723,000692.50
2012-09-0429329727728045,000700
2012-09-0329330029129147,000727.50
2012-08-3132833031631737,000792.50
2012-08-3032632932332912,000822.50
2012-08-293203233203237,000807.50
2012-08-2832432432132214,000805
2012-08-273243253243255,000812.50
2012-08-243283283213246,000810
2012-08-233273273223256,000812.50
2012-08-213243273243273,000817.50
2012-08-173243253243254,000812.50
2012-08-163193213193214,000802.50
2012-08-153193193193191,000797.50
2012-08-143163213133137,000782.50
2012-08-133173193163164,000790
2012-08-1031632431632411,000810
2012-08-093253253243244,000810
2012-08-083253253253253,000812.50
2012-08-073263263263261,000815
2012-08-063263263263261,000815
2012-08-023253253253253,000812.50
2012-08-013323323323321,000830
2012-07-3133333332833230,000830
2012-07-303353353283358,000837.50
2012-07-2733033032232815,000820
2012-07-2632232432132410,000810
2012-07-253233233183197,000797.50
2012-07-2432332632032426,000810
2012-07-233223233223227,000805
2012-07-203243253223226,000805
2012-07-193243263243256,000812.50
2012-07-1831731731031614,000790
2012-07-173293293253253,000812.50
2012-07-133253293253263,000815
2012-07-123273293263265,000815
2012-07-113273273253253,000812.50
2012-07-103283283253256,000812.50
2012-07-093263283243243,000810
2012-07-063303303263264,000815
2012-07-053183313183316,000827.50
2012-07-043253263253262,000815
2012-07-033173253173255,000812.50
2012-07-0232032431732115,000802.50
2012-06-2933033031932859,000820
2012-06-2832433032433013,000825
2012-06-273163213163215,000802.50
2012-06-2631431931431510,000787.50
2012-06-253143143143141,000785
2012-06-223103143103143,000785
2012-06-213113113093104,000775
2012-06-203083103083104,000775
2012-06-1931131130730710,000767.50
2012-06-183063073043077,000767.50
2012-06-153063073063072,000767.50
2012-06-1430230830230825,000770
2012-06-1331631630430674,000765
2012-06-1230631630631638,000790
2012-06-1131031030430611,000765
2012-06-0830830830130626,000765
2012-06-073113113053089,000770
2012-06-063103113043117,000777.50
2012-06-053053093033097,000772.50
2012-06-042973102973105,000775
2012-06-013033083023087,000770
2012-05-3130931030230738,000767.50
2012-05-3030731630431616,000790
2012-05-293003083003078,000767.50
2012-05-282983042983045,000760
2012-05-252962982962975,000742.50
2012-05-242972992962968,000740
2012-05-2330430429729717,000742.50
2012-05-223063093033057,000762.50
2012-05-213073123073127,000780
2012-05-183003153003158,000787.50
2012-05-173053062993025,000755
2012-05-163113113063068,000765
2012-05-153113113103115,000777.50
2012-05-1431731931531911,000797.50
2012-05-113153203143148,000785
2012-05-103183183183187,000795
2012-05-093173253173199,000797.50
2012-05-083193223193223,000805
2012-05-073163163163162,000790
2012-05-023163193153198,000797.50
2012-05-0132332331531913,000797.50
2012-04-2733633633033042,000825
2012-04-2633433732933719,000842.50
2012-04-2532933332832912,000822.50
2012-04-2433433432632611,000815
2012-04-2333333532632616,000815
2012-04-203303303283282,000820
2012-04-193293313253258,000812.50
2012-04-183293313243248,000810
2012-04-173243273243274,000817.50
2012-04-163333333233247,000810
2012-04-1332633032632723,000817.50
2012-04-123293293263284,000820
2012-04-113283293283292,000822.50
2012-04-103353363283363,000840
2012-04-093323323313324,000830
2012-04-063313313303316,000827.50
2012-04-053233313233315,000827.50
2012-04-0433833832332312,000807.50
2012-04-033443443383385,000845
2012-04-0234634634034215,000855
2012-03-3034734734234413,000860
2012-03-2934435134135113,000877.50
2012-03-283383413383418,000852.50
2012-03-2734334634334515,000862.50
2012-03-2634034434034115,000852.50
2012-03-2334634634134629,000865
2012-03-2234235034234812,000870
2012-03-2133834433833918,000847.50
2012-03-1934634834334310,000857.50
2012-03-163463493463494,000872.50
2012-03-153443493443468,000865
2012-03-1435435434534614,000865
2012-03-133523523443498,000872.50
2012-03-123483523473529,000880
2012-03-0934735434735145,000877.50
2012-03-0834535034534814,000870
2012-03-0733934533934514,000862.50
2012-03-063463483443445,000860
2012-03-053433463433445,000860
2012-03-023413483413475,000867.50
2012-03-0135435434134611,000865
2012-02-2934835534834855,000870
2012-02-2834534834434814,000870
2012-02-273433463423438,000857.50
2012-02-243403433403434,000857.50
2012-02-233403463403437,000857.50
2012-02-2233833933333811,000845
2012-02-213383383363365,000840
2012-02-203383383383381,000845
2012-02-173313333313324,000830
2012-02-163333333303308,000825
2012-02-1533433633133324,000832.50
2012-02-143323383323384,000845
2012-02-133293363293305,000825
2012-02-103393393353353,000837.50
2012-02-0933533633533613,000840
2012-02-0833033232733210,000830
2012-02-073273283273283,000820
2012-02-033313313273277,000817.50
2012-02-0232833432833116,000827.50
2012-02-013283303213307,000825
2012-01-3133333332632850,000820
2012-01-3033533533333311,000832.50
2012-01-273323343323347,000835
2012-01-2633233432933410,000835
2012-01-253303323273324,000830
2012-01-243323323233233,000807.50
2012-01-233323323323323,000830
2012-01-2031933331933013,000825
2012-01-1931731831631610,000790
2012-01-183183183173187,000795
2012-01-173173253173189,000795
2012-01-163223253223252,000812.50
2012-01-133233233223224,000805
2012-01-123223233203206,000800
2012-01-113193253193226,000805
2012-01-1032132631831810,000795
2012-01-063233243233242,000810
2012-01-053303323203235,000807.50
2012-01-0433333632233354,000832.50

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