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
2013-12-3035836335836260,000301.67
2013-12-2736236235435936,000299.17
2013-12-2634935734935630,000296.67
2013-12-2534834934834917,000290.83
2013-12-2434935034934915,000290.83
2013-12-2034835334735323,000294.17
2013-12-1934835234835219,000293.33
2013-12-1835035234835122,000292.50
2013-12-1734735034635028,000291.67
2013-12-1634735134634918,000290.83
2013-12-1335235235035258,000293.33
2013-12-1235735935535892,000298.33
2013-12-1136036135835829,000298.33
2013-12-1035535935535817,000298.33
2013-12-0935035835035520,000295.83
2013-12-0635535635435610,000296.67
2013-12-053583583563564,000296.67
2013-12-0435735735335523,000295.83
2013-12-0336136335735711,000297.50
2013-12-0236236335936223,000301.67
2013-11-2936136235636269,000301.67
2013-11-2835636135536129,000300.83
2013-11-2735135535135424,000295
2013-11-2635035234935112,000292.50
2013-11-2535235334935114,000292.50
2013-11-2235235435135217,000293.33
2013-11-213503533503539,000294.17
2013-11-2034735134534923,000290.83
2013-11-193493493473484,000290
2013-11-1835435434734816,000290
2013-11-1534935434935425,000295
2013-11-143513523513518,000292.50
2013-11-133533533463498,000290.83
2013-11-1235335535235310,000294.17
2013-11-1135535535135212,000293.33
2013-11-083503503493496,000290.83
2013-11-0735535534934913,000290.83
2013-11-0635135535035512,000295.83
2013-11-0535335534835115,000292.50
2013-11-0135235334634912,000290.83
2013-10-3135035034734748,000289.17
2013-10-3034835034835020,000291.67
2013-10-2934434934334617,000288.33
2013-10-2834734734234424,000286.67
2013-10-2534734734134310,000285.83
2013-10-2435035334134756,000289.17
2013-10-2335935935535618,000296.67
2013-10-2236236736236419,000303.33
2013-10-2136336836036216,000301.67
2013-10-1835736335236257,000301.67
2013-10-173523583523586,000298.33
2013-10-1635235634835610,000296.67
2013-10-153493553493527,000293.33
2013-10-113433513433517,000292.50
2013-10-103403463403439,000285.83
2013-10-093383453383454,000287.50
2013-10-083403403373387,000281.67
2013-10-073413413363387,000281.67
2013-10-0434234834134118,000284.17
2013-10-033433463433468,000288.33
2013-10-0235335434834811,000290
2013-10-0135435835235216,000293.33
2013-09-303563563543549,000295
2013-09-273573573563578,000297.50
2013-09-263543573523578,000297.50
2013-09-2535336135335818,000298.33
2013-09-2435335835235612,000296.67
2013-09-203573573543576,000297.50
2013-09-1935435735435726,000297.50
2013-09-1834735234735211,000293.33
2013-09-1734935034134532,000287.50
2013-09-1334034534034531,000287.50
2013-09-1234334934334319,000285.83
2013-09-1134234233834112,000284.17
2013-09-103353383353387,000281.67
2013-09-0933533633033532,000279.17
2013-09-063323353323354,000279.17
2013-09-0533533533333419,000278.33
2013-09-043333353333352,000279.17
2013-09-033403403363376,000280.83
2013-09-0234234233233217,000276.67
2013-08-3033833833333767,000280.83
2013-08-2933533633433614,000280
2013-08-2833333433233219,000276.67
2013-08-273373413373414,000284.17
2013-08-263373373353354,000279.17
2013-08-233373413373377,000280.83
2013-08-223343353333335,000277.50
2013-08-213303323303323,000276.67
2013-08-203303303303305,000275
2013-08-193343343323326,000276.67
2013-08-163383383353359,000279.17
2013-08-153403403373374,000280.83
2013-08-143433433403426,000285
2013-08-133383403383404,000283.33
2013-08-123383383383381,000281.67
2013-08-0934634633733917,000282.50
2013-08-083423423413416,000284.17
2013-08-0734734734134119,000284.17
2013-08-063513543463469,000288.33
2013-08-0536236235835913,000299.17
2013-08-0235136233736231,000301.67
2013-08-013533543493499,000290.83
2013-07-3135635835235835,000298.33
2013-07-3034435834435821,000298.33
2013-07-2934034033633610,000280
2013-07-2634534534434410,000286.67
2013-07-253453493433495,000290.83
2013-07-2434435234434918,000290.83
2013-07-233413463413447,000286.67
2013-07-223463463463462,000288.33
2013-07-193523523463466,000288.33
2013-07-1835535534035216,000293.33
2013-07-1735035535035518,000295.83
2013-07-163523523503504,000291.67
2013-07-1234835334835216,000293.33
2013-07-1135735734835413,000295
2013-07-1035736135736021,000300
2013-07-0935236034735327,000294.17
2013-07-0835435434734719,000289.17
2013-07-0534535034534921,000290.83
2013-07-0434334534234512,000287.50
2013-07-0334334533634328,000285.83
2013-07-0234334333434122,000284.17
2013-07-0133034032834051,000283.33
2013-06-2834034333833864,000281.67
2013-06-2733634533634532,000287.50
2013-06-263343343323338,000277.50
2013-06-253333333263298,000274.17
2013-06-243343343303306,000275
2013-06-213333343213346,000278.33
2013-06-203343343293306,000275
2013-06-193363363323323,000276.67
2013-06-183343343293293,000274.17
2013-06-1733033532932915,000274.17
2013-06-1432933432933048,000275
2013-06-133323323273304,000275
2013-06-1233133632433387,000277.50
2013-06-1132833232833119,000275.83
2013-06-103243303243275,000272.50
2013-06-0732132231831819,000265
2013-06-0632733032332318,000269.17
2013-06-0533233732732717,000272.50
2013-06-0433333333033322,000277.50
2013-06-0333833832632629,000271.67
2013-05-3133633833333346,000277.50
2013-05-3033833933433517,000279.17
2013-05-2933034133034115,000284.17
2013-05-2832633532532825,000273.33
2013-05-2733233332632830,000273.33
2013-05-2433634333333451,000278.33
2013-05-2335535733933929,000282.50
2013-05-223553553533557,000295.83
2013-05-2134235634235260,000293.33
2013-05-2034034233934117,000284.17
2013-05-1733934033533920,000282.50
2013-05-1634234233633721,000280.83
2013-05-1533834233834216,000285
2013-05-1434334333433822,000281.67
2013-05-1334434433934122,000284.17
2013-05-1033934533834226,000285
2013-05-0934034133033934,000282.50
2013-05-0834134534134413,000286.67
2013-05-0733434033434015,000283.33
2013-05-0233533533233210,000276.67
2013-05-0133033233033226,000276.67
2013-04-3033533632732770,000272.50
2013-04-2633333533033325,000277.50
2013-04-2533133232833220,000276.67
2013-04-2433233233033217,000276.67
2013-04-2332733032532818,000273.33
2013-04-2232933032532853,000273.33
2013-04-193233233223227,000268.33
2013-04-1832632632332310,000269.17
2013-04-173243263223266,000271.67
2013-04-1632332432232317,000269.17
2013-04-153293293273278,000272.50
2013-04-123283293283298,000274.17
2013-04-1133033032832816,000273.33
2013-04-1032533032533013,000275
2013-04-0932432632432512,000270.83
2013-04-0832233031732433,000270
2013-04-0531732731732224,000268.33
2013-04-0431031530631510,000262.50
2013-04-0330931430931116,000259.17
2013-04-0231031230631018,000258.33
2013-04-0132032031331312,000260.83
2013-03-2932632631632025,000266.67
2013-03-2833333332933119,000275.83
2013-03-2732933132833113,000275.83
2013-03-2632533232533214,000276.67
2013-03-2533433533233223,000276.67
2013-03-2233033533033215,000276.67
2013-03-2133333632933248,000276.67
2013-03-1932332732332710,000272.50
2013-03-183213233183238,000269.17
2013-03-1532332532132116,000267.50
2013-03-1432632632332410,000270
2013-03-1333233332232417,000270
2013-03-1232833332533321,000277.50
2013-03-1132733132733013,000275
2013-03-0832632732632742,000272.50
2013-03-0732932932532615,000271.67
2013-03-063243273243275,000272.50
2013-03-053293293223224,000268.33
2013-03-0432833132232213,000268.33
2013-03-013283293263289,000273.33
2013-02-2832432732132649,000271.67
2013-02-2732432532032427,000270
2013-02-263173223173215,000267.50
2013-02-2532032131432022,000266.67
2013-02-2231932531332027,000266.67
2013-02-2131631931631610,000263.33
2013-02-2031831931131125,000259.17
2013-02-193083103083109,000258.33
2013-02-1830030530030549,000254.17
2013-02-1531031830630925,000257.50
2013-02-1431531531131212,000260
2013-02-1331631831531514,000262.50
2013-02-123163203163207,000266.67
2013-02-0831931931331429,000261.67
2013-02-073223223193228,000268.33
2013-02-0632232331932218,000268.33
2013-02-0532532532032218,000268.33
2013-02-0432932932632715,000272.50
2013-02-013293293263268,000271.67
2013-01-3132733032732732,000272.50
2013-01-3032732732032719,000272.50
2013-01-293203273203278,000272.50
2013-01-2833333332232217,000268.33
2013-01-2533233232433015,000275
2013-01-243233243213247,000270
2013-01-2332633031932923,000274.17
2013-01-223313323253326,000276.67
2013-01-213353353313313,000275.83
2013-01-183333353333354,000279.17
2013-01-1733533833033216,000276.67
2013-01-163323323313314,000275.83
2013-01-153383383273329,000276.67
2013-01-113363363323327,000276.67
2013-01-103303343303346,000278.33
2013-01-093393393313335,000277.50
2013-01-083383383323328,000276.67
2013-01-0735235233833911,000282.50
2013-01-0434135434135222,000293.33

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