1. HOME >
  2. 株価時系列 >
  3. 1939 >
  4. 2013年

1939 (株)四電工 の時系列データ [2013年度]

日付始値高値安値終値出来高調整後終値
2013-12-3035836335836260,000905
2013-12-2736236235435936,000897.50
2013-12-2634935734935630,000890
2013-12-2534834934834917,000872.50
2013-12-2434935034934915,000872.50
2013-12-2034835334735323,000882.50
2013-12-1934835234835219,000880
2013-12-1835035234835122,000877.50
2013-12-1734735034635028,000875
2013-12-1634735134634918,000872.50
2013-12-1335235235035258,000880
2013-12-1235735935535892,000895
2013-12-1136036135835829,000895
2013-12-1035535935535817,000895
2013-12-0935035835035520,000887.50
2013-12-0635535635435610,000890
2013-12-053583583563564,000890
2013-12-0435735735335523,000887.50
2013-12-0336136335735711,000892.50
2013-12-0236236335936223,000905
2013-11-2936136235636269,000905
2013-11-2835636135536129,000902.50
2013-11-2735135535135424,000885
2013-11-2635035234935112,000877.50
2013-11-2535235334935114,000877.50
2013-11-2235235435135217,000880
2013-11-213503533503539,000882.50
2013-11-2034735134534923,000872.50
2013-11-193493493473484,000870
2013-11-1835435434734816,000870
2013-11-1534935434935425,000885
2013-11-143513523513518,000877.50
2013-11-133533533463498,000872.50
2013-11-1235335535235310,000882.50
2013-11-1135535535135212,000880
2013-11-083503503493496,000872.50
2013-11-0735535534934913,000872.50
2013-11-0635135535035512,000887.50
2013-11-0535335534835115,000877.50
2013-11-0135235334634912,000872.50
2013-10-3135035034734748,000867.50
2013-10-3034835034835020,000875
2013-10-2934434934334617,000865
2013-10-2834734734234424,000860
2013-10-2534734734134310,000857.50
2013-10-2435035334134756,000867.50
2013-10-2335935935535618,000890
2013-10-2236236736236419,000910
2013-10-2136336836036216,000905
2013-10-1835736335236257,000905
2013-10-173523583523586,000895
2013-10-1635235634835610,000890
2013-10-153493553493527,000880
2013-10-113433513433517,000877.50
2013-10-103403463403439,000857.50
2013-10-093383453383454,000862.50
2013-10-083403403373387,000845
2013-10-073413413363387,000845
2013-10-0434234834134118,000852.50
2013-10-033433463433468,000865
2013-10-0235335434834811,000870
2013-10-0135435835235216,000880
2013-09-303563563543549,000885
2013-09-273573573563578,000892.50
2013-09-263543573523578,000892.50
2013-09-2535336135335818,000895
2013-09-2435335835235612,000890
2013-09-203573573543576,000892.50
2013-09-1935435735435726,000892.50
2013-09-1834735234735211,000880
2013-09-1734935034134532,000862.50
2013-09-1334034534034531,000862.50
2013-09-1234334934334319,000857.50
2013-09-1134234233834112,000852.50
2013-09-103353383353387,000845
2013-09-0933533633033532,000837.50
2013-09-063323353323354,000837.50
2013-09-0533533533333419,000835
2013-09-043333353333352,000837.50
2013-09-033403403363376,000842.50
2013-09-0234234233233217,000830
2013-08-3033833833333767,000842.50
2013-08-2933533633433614,000840
2013-08-2833333433233219,000830
2013-08-273373413373414,000852.50
2013-08-263373373353354,000837.50
2013-08-233373413373377,000842.50
2013-08-223343353333335,000832.50
2013-08-213303323303323,000830
2013-08-203303303303305,000825
2013-08-193343343323326,000830
2013-08-163383383353359,000837.50
2013-08-153403403373374,000842.50
2013-08-143433433403426,000855
2013-08-133383403383404,000850
2013-08-123383383383381,000845
2013-08-0934634633733917,000847.50
2013-08-083423423413416,000852.50
2013-08-0734734734134119,000852.50
2013-08-063513543463469,000865
2013-08-0536236235835913,000897.50
2013-08-0235136233736231,000905
2013-08-013533543493499,000872.50
2013-07-3135635835235835,000895
2013-07-3034435834435821,000895
2013-07-2934034033633610,000840
2013-07-2634534534434410,000860
2013-07-253453493433495,000872.50
2013-07-2434435234434918,000872.50
2013-07-233413463413447,000860
2013-07-223463463463462,000865
2013-07-193523523463466,000865
2013-07-1835535534035216,000880
2013-07-1735035535035518,000887.50
2013-07-163523523503504,000875
2013-07-1234835334835216,000880
2013-07-1135735734835413,000885
2013-07-1035736135736021,000900
2013-07-0935236034735327,000882.50
2013-07-0835435434734719,000867.50
2013-07-0534535034534921,000872.50
2013-07-0434334534234512,000862.50
2013-07-0334334533634328,000857.50
2013-07-0234334333434122,000852.50
2013-07-0133034032834051,000850
2013-06-2834034333833864,000845
2013-06-2733634533634532,000862.50
2013-06-263343343323338,000832.50
2013-06-253333333263298,000822.50
2013-06-243343343303306,000825
2013-06-213333343213346,000835
2013-06-203343343293306,000825
2013-06-193363363323323,000830
2013-06-183343343293293,000822.50
2013-06-1733033532932915,000822.50
2013-06-1432933432933048,000825
2013-06-133323323273304,000825
2013-06-1233133632433387,000832.50
2013-06-1132833232833119,000827.50
2013-06-103243303243275,000817.50
2013-06-0732132231831819,000795
2013-06-0632733032332318,000807.50
2013-06-0533233732732717,000817.50
2013-06-0433333333033322,000832.50
2013-06-0333833832632629,000815
2013-05-3133633833333346,000832.50
2013-05-3033833933433517,000837.50
2013-05-2933034133034115,000852.50
2013-05-2832633532532825,000820
2013-05-2733233332632830,000820
2013-05-2433634333333451,000835
2013-05-2335535733933929,000847.50
2013-05-223553553533557,000887.50
2013-05-2134235634235260,000880
2013-05-2034034233934117,000852.50
2013-05-1733934033533920,000847.50
2013-05-1634234233633721,000842.50
2013-05-1533834233834216,000855
2013-05-1434334333433822,000845
2013-05-1334434433934122,000852.50
2013-05-1033934533834226,000855
2013-05-0934034133033934,000847.50
2013-05-0834134534134413,000860
2013-05-0733434033434015,000850
2013-05-0233533533233210,000830
2013-05-0133033233033226,000830
2013-04-3033533632732770,000817.50
2013-04-2633333533033325,000832.50
2013-04-2533133232833220,000830
2013-04-2433233233033217,000830
2013-04-2332733032532818,000820
2013-04-2232933032532853,000820
2013-04-193233233223227,000805
2013-04-1832632632332310,000807.50
2013-04-173243263223266,000815
2013-04-1632332432232317,000807.50
2013-04-153293293273278,000817.50
2013-04-123283293283298,000822.50
2013-04-1133033032832816,000820
2013-04-1032533032533013,000825
2013-04-0932432632432512,000812.50
2013-04-0832233031732433,000810
2013-04-0531732731732224,000805
2013-04-0431031530631510,000787.50
2013-04-0330931430931116,000777.50
2013-04-0231031230631018,000775
2013-04-0132032031331312,000782.50
2013-03-2932632631632025,000800
2013-03-2833333332933119,000827.50
2013-03-2732933132833113,000827.50
2013-03-2632533232533214,000830
2013-03-2533433533233223,000830
2013-03-2233033533033215,000830
2013-03-2133333632933248,000830
2013-03-1932332732332710,000817.50
2013-03-183213233183238,000807.50
2013-03-1532332532132116,000802.50
2013-03-1432632632332410,000810
2013-03-1333233332232417,000810
2013-03-1232833332533321,000832.50
2013-03-1132733132733013,000825
2013-03-0832632732632742,000817.50
2013-03-0732932932532615,000815
2013-03-063243273243275,000817.50
2013-03-053293293223224,000805
2013-03-0432833132232213,000805
2013-03-013283293263289,000820
2013-02-2832432732132649,000815
2013-02-2732432532032427,000810
2013-02-263173223173215,000802.50
2013-02-2532032131432022,000800
2013-02-2231932531332027,000800
2013-02-2131631931631610,000790
2013-02-2031831931131125,000777.50
2013-02-193083103083109,000775
2013-02-1830030530030549,000762.50
2013-02-1531031830630925,000772.50
2013-02-1431531531131212,000780
2013-02-1331631831531514,000787.50
2013-02-123163203163207,000800
2013-02-0831931931331429,000785
2013-02-073223223193228,000805
2013-02-0632232331932218,000805
2013-02-0532532532032218,000805
2013-02-0432932932632715,000817.50
2013-02-013293293263268,000815
2013-01-3132733032732732,000817.50
2013-01-3032732732032719,000817.50
2013-01-293203273203278,000817.50
2013-01-2833333332232217,000805
2013-01-2533233232433015,000825
2013-01-243233243213247,000810
2013-01-2332633031932923,000822.50
2013-01-223313323253326,000830
2013-01-213353353313313,000827.50
2013-01-183333353333354,000837.50
2013-01-1733533833033216,000830
2013-01-163323323313314,000827.50
2013-01-153383383273329,000830
2013-01-113363363323327,000830
2013-01-103303343303346,000835
2013-01-093393393313335,000832.50
2013-01-083383383323328,000830
2013-01-0735235233833911,000847.50
2013-01-0434135434135222,000880

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