1. HOME >
  2. 株価時系列 >
  3. 1939 >
  4. 2014年

1939 (株)四電工 の時系列データ [2014年度]

日付始値高値安値終値出来高調整後終値
2014-12-3044945944944957,000374.17
2014-12-2944444943544966,000374.17
2014-12-2643444143444126,000367.50
2014-12-2543343943343621,000363.33
2014-12-2443744043343324,000360.83
2014-12-2243843943243740,000364.17
2014-12-1943243943243818,000365
2014-12-1843143442843235,000360
2014-12-1743043142742716,000355.83
2014-12-1642643042642928,000357.50
2014-12-1542743142142641,000355
2014-12-1241942741942589,000354.17
2014-12-1141242141241933,000349.17
2014-12-1041642140341156,000342.50
2014-12-0941441841141622,000346.67
2014-12-0841041640941432,000345
2014-12-0540740840140819,000340
2014-12-0440641040640717,000339.17
2014-12-034064064044056,000337.50
2014-12-0240140640140611,000338.33
2014-12-014044084044057,000337.50
2014-11-2840640840640852,000340
2014-11-2740340640140641,000338.33
2014-11-2640440539940125,000334.17
2014-11-254034044034045,000336.67
2014-11-2139640139640016,000333.33
2014-11-2040040139240045,000333.33
2014-11-1940140139639818,000331.67
2014-11-1839440139440111,000334.17
2014-11-1739639839339322,000327.50
2014-11-1439940539140253,000335
2014-11-1339239939239917,000332.50
2014-11-1240340539639819,000331.67
2014-11-1139740039639912,000332.50
2014-11-104014024014016,000334.17
2014-11-0739740539740113,000334.17
2014-11-0640740940140223,000335
2014-11-0540841440441340,000344.17
2014-11-0441041040641037,000341.67
2014-10-3139340539340344,000335.83
2014-10-3039239439039336,000327.50
2014-10-2938638838238623,000321.67
2014-10-283873883863869,000321.67
2014-10-273863893863889,000323.33
2014-10-2438538538338519,000320.83
2014-10-2338138338038121,000317.50
2014-10-223783783743785,000315
2014-10-2137037836737114,000309.17
2014-10-2037138036537724,000314.17
2014-10-1737337836436422,000303.33
2014-10-1637537537037310,000310.83
2014-10-1536938536938114,000317.50
2014-10-1437738336336324,000302.50
2014-10-1038938938538512,000320.83
2014-10-093923933913926,000326.67
2014-10-0839839839539516,000329.17
2014-10-0740440540240216,000335
2014-10-064044054044047,000336.67
2014-10-0339640239640210,000335
2014-10-0239740439739817,000331.67
2014-10-0141641640140543,000337.50
2014-09-3041841841441722,000347.50
2014-09-2942542541541861,000348.33
2014-09-2642142342142313,000352.50
2014-09-2542142442142413,000353.33
2014-09-2441742341642317,000352.50
2014-09-2242042141542023,000350
2014-09-1942042442042351,000352.50
2014-09-1841842241442039,000350
2014-09-17411437410418110,000348.33
2014-09-164114134114126,000343.33
2014-09-1241441441241238,000343.33
2014-09-1142142141641613,000346.67
2014-09-1041842041741812,000348.33
2014-09-0942042041841912,000349.17
2014-09-0841641741541510,000345.83
2014-09-054114114104115,000342.50
2014-09-044134134114117,000342.50
2014-09-0341642141141431,000345
2014-09-0241741741441639,000346.67
2014-09-014124164124167,000346.67
2014-08-2941241341041329,000344.17
2014-08-2841341341241215,000343.33
2014-08-2741041441041312,000344.17
2014-08-2641141141041014,000341.67
2014-08-254124154124153,000345.83
2014-08-2241541541141226,000343.33
2014-08-2141541941341813,000348.33
2014-08-2041341641241610,000346.67
2014-08-194194194164169,000346.67
2014-08-1841941941541716,000347.50
2014-08-1541041441041411,000345
2014-08-1441941941541512,000345.83
2014-08-134144154134156,000345.83
2014-08-124144154134138,000344.17
2014-08-114104134104138,000344.17
2014-08-0841041240540516,000337.50
2014-08-074094114074119,000342.50
2014-08-0641741740740922,000340.83
2014-08-0541441541341328,000344.17
2014-08-0441741741141717,000347.50
2014-08-014224224184197,000349.17
2014-07-3142842842242236,000351.67
2014-07-3042842842142839,000356.67
2014-07-2942542842242520,000354.17
2014-07-2842142642042520,000354.17
2014-07-2542242241841812,000348.33
2014-07-244174224174178,000347.50
2014-07-2341642041641716,000347.50
2014-07-2241442041441925,000349.17
2014-07-1842042041441411,000345
2014-07-1741441941441914,000349.17
2014-07-1641841841441411,000345
2014-07-1541241541241511,000345.83
2014-07-144194194124159,000345.83
2014-07-1142042041541717,000347.50
2014-07-104274284224228,000351.67
2014-07-094254254234259,000354.17
2014-07-0842143042143021,000358.33
2014-07-0741942641942226,000351.67
2014-07-0442542742142346,000352.50
2014-07-0344744842842848,000356.67
2014-07-0245045344844842,000373.33
2014-07-0143144843144440,000370
2014-06-3042843442843170,000359.17
2014-06-2743143542442851,000356.67
2014-06-2641842941842431,000353.33
2014-06-2541441841241833,000348.33
2014-06-2441441441241413,000345
2014-06-2341541541141316,000344.17
2014-06-2040641540641017,000341.67
2014-06-1939640539640537,000337.50
2014-06-1839539539339413,000328.33
2014-06-173933953933948,000328.33
2014-06-1639039539039324,000327.50
2014-06-1338839138838934,000324.17
2014-06-1239239438938949,000324.17
2014-06-1138839638839443,000328.33
2014-06-1038738838738829,000323.33
2014-06-0939039238638718,000322.50
2014-06-0638739338539034,000325
2014-06-0538038538038528,000320.83
2014-06-0437738237438020,000316.67
2014-06-0337637737537715,000314.17
2014-06-0237437737437720,000314.17
2014-05-3037437637437654,000313.33
2014-05-2937237437237412,000311.67
2014-05-2837137237037117,000309.17
2014-05-2736837236837013,000308.33
2014-05-2636836836236814,000306.67
2014-05-2336336636036413,000303.33
2014-05-223633633623623,000301.67
2014-05-213613613603604,000300
2014-05-2036136335835811,000298.33
2014-05-193593613593614,000300.83
2014-05-1636236236136113,000300.83
2014-05-153633633623622,000301.67
2014-05-143643703643697,000307.50
2014-05-1336236836236816,000306.67
2014-05-1235936435936419,000303.33
2014-05-0936436436036313,000302.50
2014-05-0836236536136514,000304.17
2014-05-0736336536336515,000304.17
2014-05-0235936835936815,000306.67
2014-05-013603613603616,000300.83
2014-04-3036236536236341,000302.50
2014-04-2836236436036013,000300
2014-04-253563603563607,000300
2014-04-2435636035535622,000296.67
2014-04-233503503503503,000291.67
2014-04-223463503463502,000291.67
2014-04-213523523483484,000290
2014-04-183513553513557,000295.83
2014-04-173503503503501,000291.67
2014-04-163503523503522,000293.33
2014-04-153503503483488,000290
2014-04-143463493463485,000290
2014-04-1135035034334316,000285.83
2014-04-103553553503508,000291.67
2014-04-0935435635235213,000293.33
2014-04-083623623583599,000299.17
2014-04-0736936936436610,000305
2014-04-0436837236737012,000308.33
2014-04-0336437236436815,000306.67
2014-04-0236937236436425,000303.33
2014-04-0136336735936716,000305.83
2014-03-3136836836036226,000301.67
2014-03-2836636836036826,000306.67
2014-03-2735636635636610,000305
2014-03-2635936935936731,000305.83
2014-03-2536336335335712,000297.50
2014-03-2435836035135116,000292.50
2014-03-2035636435535543,000295.83
2014-03-1936236235535511,000295.83
2014-03-1835636235636110,000300.83
2014-03-1735435635435613,000296.67
2014-03-1436636635835853,000298.33
2014-03-1336836836636613,000305
2014-03-123633683633689,000306.67
2014-03-1137037236636815,000306.67
2014-03-103633663633666,000305
2014-03-0736736736036612,000305
2014-03-063623663623667,000305
2014-03-053643653643653,000304.17
2014-03-043623633613636,000302.50
2014-03-033633633633632,000302.50
2014-02-2836336436036136,000300.83
2014-02-2736336536236421,000303.33
2014-02-263613643613644,000303.33
2014-02-253593633593638,000302.50
2014-02-243543583543587,000298.33
2014-02-2135335435235411,000295
2014-02-203463513463497,000290.83
2014-02-1934634734634610,000288.33
2014-02-1834435334435117,000292.50
2014-02-173463463463461,000288.33
2014-02-143503503483484,000290
2014-02-1335535534835019,000291.67
2014-02-123553553553551,000295.83
2014-02-103523543503529,000293.33
2014-02-0735035535035117,000292.50
2014-02-0634234633834316,000285.83
2014-02-0534134834134429,000286.67
2014-02-0435336334134169,000284.17
2014-02-0336736736236339,000302.50
2014-01-3136137036136559,000304.17
2014-01-3035536135135752,000297.50
2014-01-2935536435236358,000302.50
2014-01-2835735735135115,000292.50
2014-01-2735335435035030,000291.67
2014-01-2436036035835828,000298.33
2014-01-2337437436736729,000305.83
2014-01-2237437437137111,000309.17
2014-01-213753753723726,000310
2014-01-203723723703729,000310
2014-01-173703723693727,000310
2014-01-163703703683703,000308.33
2014-01-1537137136636810,000306.67
2014-01-1437037036636618,000305
2014-01-1037137136737018,000308.33
2014-01-0936737236737123,000309.17
2014-01-0836836836536711,000305.83
2014-01-0736536736036518,000304.17
2014-01-0636636736136614,000305

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