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 |
|---|---|---|---|---|---|---|
| 2014-12-30 | 449 | 459 | 449 | 449 | 57,000 | 1,122.50 |
| 2014-12-29 | 444 | 449 | 435 | 449 | 66,000 | 1,122.50 |
| 2014-12-26 | 434 | 441 | 434 | 441 | 26,000 | 1,102.50 |
| 2014-12-25 | 433 | 439 | 433 | 436 | 21,000 | 1,090 |
| 2014-12-24 | 437 | 440 | 433 | 433 | 24,000 | 1,082.50 |
| 2014-12-22 | 438 | 439 | 432 | 437 | 40,000 | 1,092.50 |
| 2014-12-19 | 432 | 439 | 432 | 438 | 18,000 | 1,095 |
| 2014-12-18 | 431 | 434 | 428 | 432 | 35,000 | 1,080 |
| 2014-12-17 | 430 | 431 | 427 | 427 | 16,000 | 1,067.50 |
| 2014-12-16 | 426 | 430 | 426 | 429 | 28,000 | 1,072.50 |
| 2014-12-15 | 427 | 431 | 421 | 426 | 41,000 | 1,065 |
| 2014-12-12 | 419 | 427 | 419 | 425 | 89,000 | 1,062.50 |
| 2014-12-11 | 412 | 421 | 412 | 419 | 33,000 | 1,047.50 |
| 2014-12-10 | 416 | 421 | 403 | 411 | 56,000 | 1,027.50 |
| 2014-12-09 | 414 | 418 | 411 | 416 | 22,000 | 1,040 |
| 2014-12-08 | 410 | 416 | 409 | 414 | 32,000 | 1,035 |
| 2014-12-05 | 407 | 408 | 401 | 408 | 19,000 | 1,020 |
| 2014-12-04 | 406 | 410 | 406 | 407 | 17,000 | 1,017.50 |
| 2014-12-03 | 406 | 406 | 404 | 405 | 6,000 | 1,012.50 |
| 2014-12-02 | 401 | 406 | 401 | 406 | 11,000 | 1,015 |
| 2014-12-01 | 404 | 408 | 404 | 405 | 7,000 | 1,012.50 |
| 2014-11-28 | 406 | 408 | 406 | 408 | 52,000 | 1,020 |
| 2014-11-27 | 403 | 406 | 401 | 406 | 41,000 | 1,015 |
| 2014-11-26 | 404 | 405 | 399 | 401 | 25,000 | 1,002.50 |
| 2014-11-25 | 403 | 404 | 403 | 404 | 5,000 | 1,010 |
| 2014-11-21 | 396 | 401 | 396 | 400 | 16,000 | 1,000 |
| 2014-11-20 | 400 | 401 | 392 | 400 | 45,000 | 1,000 |
| 2014-11-19 | 401 | 401 | 396 | 398 | 18,000 | 995 |
| 2014-11-18 | 394 | 401 | 394 | 401 | 11,000 | 1,002.50 |
| 2014-11-17 | 396 | 398 | 393 | 393 | 22,000 | 982.50 |
| 2014-11-14 | 399 | 405 | 391 | 402 | 53,000 | 1,005 |
| 2014-11-13 | 392 | 399 | 392 | 399 | 17,000 | 997.50 |
| 2014-11-12 | 403 | 405 | 396 | 398 | 19,000 | 995 |
| 2014-11-11 | 397 | 400 | 396 | 399 | 12,000 | 997.50 |
| 2014-11-10 | 401 | 402 | 401 | 401 | 6,000 | 1,002.50 |
| 2014-11-07 | 397 | 405 | 397 | 401 | 13,000 | 1,002.50 |
| 2014-11-06 | 407 | 409 | 401 | 402 | 23,000 | 1,005 |
| 2014-11-05 | 408 | 414 | 404 | 413 | 40,000 | 1,032.50 |
| 2014-11-04 | 410 | 410 | 406 | 410 | 37,000 | 1,025 |
| 2014-10-31 | 393 | 405 | 393 | 403 | 44,000 | 1,007.50 |
| 2014-10-30 | 392 | 394 | 390 | 393 | 36,000 | 982.50 |
| 2014-10-29 | 386 | 388 | 382 | 386 | 23,000 | 965 |
| 2014-10-28 | 387 | 388 | 386 | 386 | 9,000 | 965 |
| 2014-10-27 | 386 | 389 | 386 | 388 | 9,000 | 970 |
| 2014-10-24 | 385 | 385 | 383 | 385 | 19,000 | 962.50 |
| 2014-10-23 | 381 | 383 | 380 | 381 | 21,000 | 952.50 |
| 2014-10-22 | 378 | 378 | 374 | 378 | 5,000 | 945 |
| 2014-10-21 | 370 | 378 | 367 | 371 | 14,000 | 927.50 |
| 2014-10-20 | 371 | 380 | 365 | 377 | 24,000 | 942.50 |
| 2014-10-17 | 373 | 378 | 364 | 364 | 22,000 | 910 |
| 2014-10-16 | 375 | 375 | 370 | 373 | 10,000 | 932.50 |
| 2014-10-15 | 369 | 385 | 369 | 381 | 14,000 | 952.50 |
| 2014-10-14 | 377 | 383 | 363 | 363 | 24,000 | 907.50 |
| 2014-10-10 | 389 | 389 | 385 | 385 | 12,000 | 962.50 |
| 2014-10-09 | 392 | 393 | 391 | 392 | 6,000 | 980 |
| 2014-10-08 | 398 | 398 | 395 | 395 | 16,000 | 987.50 |
| 2014-10-07 | 404 | 405 | 402 | 402 | 16,000 | 1,005 |
| 2014-10-06 | 404 | 405 | 404 | 404 | 7,000 | 1,010 |
| 2014-10-03 | 396 | 402 | 396 | 402 | 10,000 | 1,005 |
| 2014-10-02 | 397 | 404 | 397 | 398 | 17,000 | 995 |
| 2014-10-01 | 416 | 416 | 401 | 405 | 43,000 | 1,012.50 |
| 2014-09-30 | 418 | 418 | 414 | 417 | 22,000 | 1,042.50 |
| 2014-09-29 | 425 | 425 | 415 | 418 | 61,000 | 1,045 |
| 2014-09-26 | 421 | 423 | 421 | 423 | 13,000 | 1,057.50 |
| 2014-09-25 | 421 | 424 | 421 | 424 | 13,000 | 1,060 |
| 2014-09-24 | 417 | 423 | 416 | 423 | 17,000 | 1,057.50 |
| 2014-09-22 | 420 | 421 | 415 | 420 | 23,000 | 1,050 |
| 2014-09-19 | 420 | 424 | 420 | 423 | 51,000 | 1,057.50 |
| 2014-09-18 | 418 | 422 | 414 | 420 | 39,000 | 1,050 |
| 2014-09-17 | 411 | 437 | 410 | 418 | 110,000 | 1,045 |
| 2014-09-16 | 411 | 413 | 411 | 412 | 6,000 | 1,030 |
| 2014-09-12 | 414 | 414 | 412 | 412 | 38,000 | 1,030 |
| 2014-09-11 | 421 | 421 | 416 | 416 | 13,000 | 1,040 |
| 2014-09-10 | 418 | 420 | 417 | 418 | 12,000 | 1,045 |
| 2014-09-09 | 420 | 420 | 418 | 419 | 12,000 | 1,047.50 |
| 2014-09-08 | 416 | 417 | 415 | 415 | 10,000 | 1,037.50 |
| 2014-09-05 | 411 | 411 | 410 | 411 | 5,000 | 1,027.50 |
| 2014-09-04 | 413 | 413 | 411 | 411 | 7,000 | 1,027.50 |
| 2014-09-03 | 416 | 421 | 411 | 414 | 31,000 | 1,035 |
| 2014-09-02 | 417 | 417 | 414 | 416 | 39,000 | 1,040 |
| 2014-09-01 | 412 | 416 | 412 | 416 | 7,000 | 1,040 |
| 2014-08-29 | 412 | 413 | 410 | 413 | 29,000 | 1,032.50 |
| 2014-08-28 | 413 | 413 | 412 | 412 | 15,000 | 1,030 |
| 2014-08-27 | 410 | 414 | 410 | 413 | 12,000 | 1,032.50 |
| 2014-08-26 | 411 | 411 | 410 | 410 | 14,000 | 1,025 |
| 2014-08-25 | 412 | 415 | 412 | 415 | 3,000 | 1,037.50 |
| 2014-08-22 | 415 | 415 | 411 | 412 | 26,000 | 1,030 |
| 2014-08-21 | 415 | 419 | 413 | 418 | 13,000 | 1,045 |
| 2014-08-20 | 413 | 416 | 412 | 416 | 10,000 | 1,040 |
| 2014-08-19 | 419 | 419 | 416 | 416 | 9,000 | 1,040 |
| 2014-08-18 | 419 | 419 | 415 | 417 | 16,000 | 1,042.50 |
| 2014-08-15 | 410 | 414 | 410 | 414 | 11,000 | 1,035 |
| 2014-08-14 | 419 | 419 | 415 | 415 | 12,000 | 1,037.50 |
| 2014-08-13 | 414 | 415 | 413 | 415 | 6,000 | 1,037.50 |
| 2014-08-12 | 414 | 415 | 413 | 413 | 8,000 | 1,032.50 |
| 2014-08-11 | 410 | 413 | 410 | 413 | 8,000 | 1,032.50 |
| 2014-08-08 | 410 | 412 | 405 | 405 | 16,000 | 1,012.50 |
| 2014-08-07 | 409 | 411 | 407 | 411 | 9,000 | 1,027.50 |
| 2014-08-06 | 417 | 417 | 407 | 409 | 22,000 | 1,022.50 |
| 2014-08-05 | 414 | 415 | 413 | 413 | 28,000 | 1,032.50 |
| 2014-08-04 | 417 | 417 | 411 | 417 | 17,000 | 1,042.50 |
| 2014-08-01 | 422 | 422 | 418 | 419 | 7,000 | 1,047.50 |
| 2014-07-31 | 428 | 428 | 422 | 422 | 36,000 | 1,055 |
| 2014-07-30 | 428 | 428 | 421 | 428 | 39,000 | 1,070 |
| 2014-07-29 | 425 | 428 | 422 | 425 | 20,000 | 1,062.50 |
| 2014-07-28 | 421 | 426 | 420 | 425 | 20,000 | 1,062.50 |
| 2014-07-25 | 422 | 422 | 418 | 418 | 12,000 | 1,045 |
| 2014-07-24 | 417 | 422 | 417 | 417 | 8,000 | 1,042.50 |
| 2014-07-23 | 416 | 420 | 416 | 417 | 16,000 | 1,042.50 |
| 2014-07-22 | 414 | 420 | 414 | 419 | 25,000 | 1,047.50 |
| 2014-07-18 | 420 | 420 | 414 | 414 | 11,000 | 1,035 |
| 2014-07-17 | 414 | 419 | 414 | 419 | 14,000 | 1,047.50 |
| 2014-07-16 | 418 | 418 | 414 | 414 | 11,000 | 1,035 |
| 2014-07-15 | 412 | 415 | 412 | 415 | 11,000 | 1,037.50 |
| 2014-07-14 | 419 | 419 | 412 | 415 | 9,000 | 1,037.50 |
| 2014-07-11 | 420 | 420 | 415 | 417 | 17,000 | 1,042.50 |
| 2014-07-10 | 427 | 428 | 422 | 422 | 8,000 | 1,055 |
| 2014-07-09 | 425 | 425 | 423 | 425 | 9,000 | 1,062.50 |
| 2014-07-08 | 421 | 430 | 421 | 430 | 21,000 | 1,075 |
| 2014-07-07 | 419 | 426 | 419 | 422 | 26,000 | 1,055 |
| 2014-07-04 | 425 | 427 | 421 | 423 | 46,000 | 1,057.50 |
| 2014-07-03 | 447 | 448 | 428 | 428 | 48,000 | 1,070 |
| 2014-07-02 | 450 | 453 | 448 | 448 | 42,000 | 1,120 |
| 2014-07-01 | 431 | 448 | 431 | 444 | 40,000 | 1,110 |
| 2014-06-30 | 428 | 434 | 428 | 431 | 70,000 | 1,077.50 |
| 2014-06-27 | 431 | 435 | 424 | 428 | 51,000 | 1,070 |
| 2014-06-26 | 418 | 429 | 418 | 424 | 31,000 | 1,060 |
| 2014-06-25 | 414 | 418 | 412 | 418 | 33,000 | 1,045 |
| 2014-06-24 | 414 | 414 | 412 | 414 | 13,000 | 1,035 |
| 2014-06-23 | 415 | 415 | 411 | 413 | 16,000 | 1,032.50 |
| 2014-06-20 | 406 | 415 | 406 | 410 | 17,000 | 1,025 |
| 2014-06-19 | 396 | 405 | 396 | 405 | 37,000 | 1,012.50 |
| 2014-06-18 | 395 | 395 | 393 | 394 | 13,000 | 985 |
| 2014-06-17 | 393 | 395 | 393 | 394 | 8,000 | 985 |
| 2014-06-16 | 390 | 395 | 390 | 393 | 24,000 | 982.50 |
| 2014-06-13 | 388 | 391 | 388 | 389 | 34,000 | 972.50 |
| 2014-06-12 | 392 | 394 | 389 | 389 | 49,000 | 972.50 |
| 2014-06-11 | 388 | 396 | 388 | 394 | 43,000 | 985 |
| 2014-06-10 | 387 | 388 | 387 | 388 | 29,000 | 970 |
| 2014-06-09 | 390 | 392 | 386 | 387 | 18,000 | 967.50 |
| 2014-06-06 | 387 | 393 | 385 | 390 | 34,000 | 975 |
| 2014-06-05 | 380 | 385 | 380 | 385 | 28,000 | 962.50 |
| 2014-06-04 | 377 | 382 | 374 | 380 | 20,000 | 950 |
| 2014-06-03 | 376 | 377 | 375 | 377 | 15,000 | 942.50 |
| 2014-06-02 | 374 | 377 | 374 | 377 | 20,000 | 942.50 |
| 2014-05-30 | 374 | 376 | 374 | 376 | 54,000 | 940 |
| 2014-05-29 | 372 | 374 | 372 | 374 | 12,000 | 935 |
| 2014-05-28 | 371 | 372 | 370 | 371 | 17,000 | 927.50 |
| 2014-05-27 | 368 | 372 | 368 | 370 | 13,000 | 925 |
| 2014-05-26 | 368 | 368 | 362 | 368 | 14,000 | 920 |
| 2014-05-23 | 363 | 366 | 360 | 364 | 13,000 | 910 |
| 2014-05-22 | 363 | 363 | 362 | 362 | 3,000 | 905 |
| 2014-05-21 | 361 | 361 | 360 | 360 | 4,000 | 900 |
| 2014-05-20 | 361 | 363 | 358 | 358 | 11,000 | 895 |
| 2014-05-19 | 359 | 361 | 359 | 361 | 4,000 | 902.50 |
| 2014-05-16 | 362 | 362 | 361 | 361 | 13,000 | 902.50 |
| 2014-05-15 | 363 | 363 | 362 | 362 | 2,000 | 905 |
| 2014-05-14 | 364 | 370 | 364 | 369 | 7,000 | 922.50 |
| 2014-05-13 | 362 | 368 | 362 | 368 | 16,000 | 920 |
| 2014-05-12 | 359 | 364 | 359 | 364 | 19,000 | 910 |
| 2014-05-09 | 364 | 364 | 360 | 363 | 13,000 | 907.50 |
| 2014-05-08 | 362 | 365 | 361 | 365 | 14,000 | 912.50 |
| 2014-05-07 | 363 | 365 | 363 | 365 | 15,000 | 912.50 |
| 2014-05-02 | 359 | 368 | 359 | 368 | 15,000 | 920 |
| 2014-05-01 | 360 | 361 | 360 | 361 | 6,000 | 902.50 |
| 2014-04-30 | 362 | 365 | 362 | 363 | 41,000 | 907.50 |
| 2014-04-28 | 362 | 364 | 360 | 360 | 13,000 | 900 |
| 2014-04-25 | 356 | 360 | 356 | 360 | 7,000 | 900 |
| 2014-04-24 | 356 | 360 | 355 | 356 | 22,000 | 890 |
| 2014-04-23 | 350 | 350 | 350 | 350 | 3,000 | 875 |
| 2014-04-22 | 346 | 350 | 346 | 350 | 2,000 | 875 |
| 2014-04-21 | 352 | 352 | 348 | 348 | 4,000 | 870 |
| 2014-04-18 | 351 | 355 | 351 | 355 | 7,000 | 887.50 |
| 2014-04-17 | 350 | 350 | 350 | 350 | 1,000 | 875 |
| 2014-04-16 | 350 | 352 | 350 | 352 | 2,000 | 880 |
| 2014-04-15 | 350 | 350 | 348 | 348 | 8,000 | 870 |
| 2014-04-14 | 346 | 349 | 346 | 348 | 5,000 | 870 |
| 2014-04-11 | 350 | 350 | 343 | 343 | 16,000 | 857.50 |
| 2014-04-10 | 355 | 355 | 350 | 350 | 8,000 | 875 |
| 2014-04-09 | 354 | 356 | 352 | 352 | 13,000 | 880 |
| 2014-04-08 | 362 | 362 | 358 | 359 | 9,000 | 897.50 |
| 2014-04-07 | 369 | 369 | 364 | 366 | 10,000 | 915 |
| 2014-04-04 | 368 | 372 | 367 | 370 | 12,000 | 925 |
| 2014-04-03 | 364 | 372 | 364 | 368 | 15,000 | 920 |
| 2014-04-02 | 369 | 372 | 364 | 364 | 25,000 | 910 |
| 2014-04-01 | 363 | 367 | 359 | 367 | 16,000 | 917.50 |
| 2014-03-31 | 368 | 368 | 360 | 362 | 26,000 | 905 |
| 2014-03-28 | 366 | 368 | 360 | 368 | 26,000 | 920 |
| 2014-03-27 | 356 | 366 | 356 | 366 | 10,000 | 915 |
| 2014-03-26 | 359 | 369 | 359 | 367 | 31,000 | 917.50 |
| 2014-03-25 | 363 | 363 | 353 | 357 | 12,000 | 892.50 |
| 2014-03-24 | 358 | 360 | 351 | 351 | 16,000 | 877.50 |
| 2014-03-20 | 356 | 364 | 355 | 355 | 43,000 | 887.50 |
| 2014-03-19 | 362 | 362 | 355 | 355 | 11,000 | 887.50 |
| 2014-03-18 | 356 | 362 | 356 | 361 | 10,000 | 902.50 |
| 2014-03-17 | 354 | 356 | 354 | 356 | 13,000 | 890 |
| 2014-03-14 | 366 | 366 | 358 | 358 | 53,000 | 895 |
| 2014-03-13 | 368 | 368 | 366 | 366 | 13,000 | 915 |
| 2014-03-12 | 363 | 368 | 363 | 368 | 9,000 | 920 |
| 2014-03-11 | 370 | 372 | 366 | 368 | 15,000 | 920 |
| 2014-03-10 | 363 | 366 | 363 | 366 | 6,000 | 915 |
| 2014-03-07 | 367 | 367 | 360 | 366 | 12,000 | 915 |
| 2014-03-06 | 362 | 366 | 362 | 366 | 7,000 | 915 |
| 2014-03-05 | 364 | 365 | 364 | 365 | 3,000 | 912.50 |
| 2014-03-04 | 362 | 363 | 361 | 363 | 6,000 | 907.50 |
| 2014-03-03 | 363 | 363 | 363 | 363 | 2,000 | 907.50 |
| 2014-02-28 | 363 | 364 | 360 | 361 | 36,000 | 902.50 |
| 2014-02-27 | 363 | 365 | 362 | 364 | 21,000 | 910 |
| 2014-02-26 | 361 | 364 | 361 | 364 | 4,000 | 910 |
| 2014-02-25 | 359 | 363 | 359 | 363 | 8,000 | 907.50 |
| 2014-02-24 | 354 | 358 | 354 | 358 | 7,000 | 895 |
| 2014-02-21 | 353 | 354 | 352 | 354 | 11,000 | 885 |
| 2014-02-20 | 346 | 351 | 346 | 349 | 7,000 | 872.50 |
| 2014-02-19 | 346 | 347 | 346 | 346 | 10,000 | 865 |
| 2014-02-18 | 344 | 353 | 344 | 351 | 17,000 | 877.50 |
| 2014-02-17 | 346 | 346 | 346 | 346 | 1,000 | 865 |
| 2014-02-14 | 350 | 350 | 348 | 348 | 4,000 | 870 |
| 2014-02-13 | 355 | 355 | 348 | 350 | 19,000 | 875 |
| 2014-02-12 | 355 | 355 | 355 | 355 | 1,000 | 887.50 |
| 2014-02-10 | 352 | 354 | 350 | 352 | 9,000 | 880 |
| 2014-02-07 | 350 | 355 | 350 | 351 | 17,000 | 877.50 |
| 2014-02-06 | 342 | 346 | 338 | 343 | 16,000 | 857.50 |
| 2014-02-05 | 341 | 348 | 341 | 344 | 29,000 | 860 |
| 2014-02-04 | 353 | 363 | 341 | 341 | 69,000 | 852.50 |
| 2014-02-03 | 367 | 367 | 362 | 363 | 39,000 | 907.50 |
| 2014-01-31 | 361 | 370 | 361 | 365 | 59,000 | 912.50 |
| 2014-01-30 | 355 | 361 | 351 | 357 | 52,000 | 892.50 |
| 2014-01-29 | 355 | 364 | 352 | 363 | 58,000 | 907.50 |
| 2014-01-28 | 357 | 357 | 351 | 351 | 15,000 | 877.50 |
| 2014-01-27 | 353 | 354 | 350 | 350 | 30,000 | 875 |
| 2014-01-24 | 360 | 360 | 358 | 358 | 28,000 | 895 |
| 2014-01-23 | 374 | 374 | 367 | 367 | 29,000 | 917.50 |
| 2014-01-22 | 374 | 374 | 371 | 371 | 11,000 | 927.50 |
| 2014-01-21 | 375 | 375 | 372 | 372 | 6,000 | 930 |
| 2014-01-20 | 372 | 372 | 370 | 372 | 9,000 | 930 |
| 2014-01-17 | 370 | 372 | 369 | 372 | 7,000 | 930 |
| 2014-01-16 | 370 | 370 | 368 | 370 | 3,000 | 925 |
| 2014-01-15 | 371 | 371 | 366 | 368 | 10,000 | 920 |
| 2014-01-14 | 370 | 370 | 366 | 366 | 18,000 | 915 |
| 2014-01-10 | 371 | 371 | 367 | 370 | 18,000 | 925 |
| 2014-01-09 | 367 | 372 | 367 | 371 | 23,000 | 927.50 |
| 2014-01-08 | 368 | 368 | 365 | 367 | 11,000 | 917.50 |
| 2014-01-07 | 365 | 367 | 360 | 365 | 18,000 | 912.50 |
| 2014-01-06 | 366 | 367 | 361 | 366 | 14,000 | 915 |
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
