1939 (株)四電工 の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 450 | 455 | 443 | 443 | 24,000 | 369.17 |
| 2015-12-29 | 431 | 455 | 431 | 455 | 14,000 | 379.17 |
| 2015-12-28 | 421 | 431 | 421 | 431 | 4,000 | 359.17 |
| 2015-12-25 | 428 | 428 | 412 | 421 | 21,000 | 350.83 |
| 2015-12-24 | 434 | 437 | 429 | 429 | 9,000 | 357.50 |
| 2015-12-22 | 437 | 437 | 436 | 436 | 4,000 | 363.33 |
| 2015-12-21 | 437 | 441 | 432 | 440 | 11,000 | 366.67 |
| 2015-12-18 | 445 | 445 | 438 | 442 | 14,000 | 368.33 |
| 2015-12-17 | 451 | 451 | 440 | 446 | 20,000 | 371.67 |
| 2015-12-16 | 451 | 453 | 451 | 451 | 11,000 | 375.83 |
| 2015-12-15 | 451 | 455 | 449 | 449 | 6,000 | 374.17 |
| 2015-12-14 | 452 | 455 | 451 | 455 | 44,000 | 379.17 |
| 2015-12-11 | 442 | 457 | 442 | 457 | 45,000 | 380.83 |
| 2015-12-10 | 442 | 449 | 442 | 447 | 17,000 | 372.50 |
| 2015-12-09 | 442 | 443 | 442 | 443 | 9,000 | 369.17 |
| 2015-12-08 | 445 | 445 | 438 | 444 | 20,000 | 370 |
| 2015-12-07 | 443 | 444 | 442 | 443 | 21,000 | 369.17 |
| 2015-12-04 | 447 | 449 | 441 | 442 | 16,000 | 368.33 |
| 2015-12-03 | 448 | 455 | 448 | 455 | 14,000 | 379.17 |
| 2015-12-02 | 453 | 456 | 451 | 456 | 20,000 | 380 |
| 2015-12-01 | 457 | 461 | 455 | 461 | 26,000 | 384.17 |
| 2015-11-30 | 457 | 462 | 454 | 459 | 48,000 | 382.50 |
| 2015-11-27 | 454 | 458 | 453 | 457 | 14,000 | 380.83 |
| 2015-11-26 | 458 | 462 | 456 | 456 | 28,000 | 380 |
| 2015-11-25 | 456 | 458 | 455 | 458 | 15,000 | 381.67 |
| 2015-11-24 | 454 | 456 | 454 | 456 | 10,000 | 380 |
| 2015-11-20 | 451 | 452 | 449 | 452 | 12,000 | 376.67 |
| 2015-11-19 | 453 | 453 | 450 | 453 | 15,000 | 377.50 |
| 2015-11-18 | 440 | 450 | 440 | 449 | 30,000 | 374.17 |
| 2015-11-17 | 440 | 448 | 436 | 444 | 26,000 | 370 |
| 2015-11-16 | 440 | 441 | 436 | 440 | 17,000 | 366.67 |
| 2015-11-13 | 437 | 440 | 434 | 440 | 30,000 | 366.67 |
| 2015-11-12 | 426 | 440 | 426 | 437 | 44,000 | 364.17 |
| 2015-11-11 | 434 | 438 | 433 | 434 | 18,000 | 361.67 |
| 2015-11-10 | 431 | 435 | 430 | 432 | 24,000 | 360 |
| 2015-11-09 | 428 | 434 | 424 | 432 | 26,000 | 360 |
| 2015-11-06 | 418 | 420 | 418 | 420 | 19,000 | 350 |
| 2015-11-05 | 428 | 428 | 415 | 421 | 26,000 | 350.83 |
| 2015-11-04 | 430 | 437 | 429 | 431 | 25,000 | 359.17 |
| 2015-11-02 | 433 | 434 | 430 | 430 | 28,000 | 358.33 |
| 2015-10-30 | 435 | 442 | 435 | 440 | 80,000 | 366.67 |
| 2015-10-29 | 429 | 435 | 428 | 435 | 78,000 | 362.50 |
| 2015-10-28 | 428 | 429 | 423 | 428 | 15,000 | 356.67 |
| 2015-10-27 | 428 | 429 | 428 | 428 | 7,000 | 356.67 |
| 2015-10-26 | 426 | 435 | 424 | 426 | 32,000 | 355 |
| 2015-10-23 | 426 | 428 | 422 | 426 | 18,000 | 355 |
| 2015-10-22 | 419 | 419 | 412 | 415 | 17,000 | 345.83 |
| 2015-10-21 | 417 | 420 | 415 | 420 | 19,000 | 350 |
| 2015-10-20 | 411 | 420 | 411 | 419 | 8,000 | 349.17 |
| 2015-10-19 | 420 | 420 | 416 | 419 | 7,000 | 349.17 |
| 2015-10-16 | 415 | 420 | 415 | 420 | 11,000 | 350 |
| 2015-10-15 | 412 | 419 | 412 | 416 | 21,000 | 346.67 |
| 2015-10-14 | 417 | 417 | 412 | 414 | 22,000 | 345 |
| 2015-10-13 | 415 | 422 | 415 | 417 | 13,000 | 347.50 |
| 2015-10-09 | 405 | 422 | 405 | 415 | 33,000 | 345.83 |
| 2015-10-08 | 398 | 407 | 398 | 405 | 32,000 | 337.50 |
| 2015-10-07 | 391 | 405 | 391 | 403 | 30,000 | 335.83 |
| 2015-10-06 | 397 | 398 | 396 | 396 | 15,000 | 330 |
| 2015-10-05 | 397 | 397 | 395 | 395 | 4,000 | 329.17 |
| 2015-10-02 | 393 | 397 | 392 | 397 | 7,000 | 330.83 |
| 2015-10-01 | 394 | 394 | 394 | 394 | 12,000 | 328.33 |
| 2015-09-30 | 398 | 398 | 397 | 397 | 9,000 | 330.83 |
| 2015-09-29 | 395 | 397 | 393 | 393 | 32,000 | 327.50 |
| 2015-09-28 | 403 | 403 | 397 | 399 | 13,000 | 332.50 |
| 2015-09-25 | 400 | 405 | 400 | 403 | 36,000 | 335.83 |
| 2015-09-24 | 405 | 406 | 402 | 402 | 16,000 | 335 |
| 2015-09-18 | 408 | 408 | 404 | 405 | 17,000 | 337.50 |
| 2015-09-17 | 402 | 404 | 400 | 403 | 14,000 | 335.83 |
| 2015-09-16 | 408 | 408 | 398 | 398 | 18,000 | 331.67 |
| 2015-09-15 | 401 | 404 | 401 | 404 | 4,000 | 336.67 |
| 2015-09-14 | 409 | 409 | 401 | 401 | 9,000 | 334.17 |
| 2015-09-11 | 407 | 408 | 405 | 405 | 33,000 | 337.50 |
| 2015-09-10 | 402 | 405 | 401 | 405 | 7,000 | 337.50 |
| 2015-09-09 | 400 | 410 | 400 | 409 | 9,000 | 340.83 |
| 2015-09-08 | 402 | 404 | 396 | 398 | 27,000 | 331.67 |
| 2015-09-07 | 403 | 403 | 402 | 402 | 3,000 | 335 |
| 2015-09-04 | 403 | 404 | 402 | 403 | 10,000 | 335.83 |
| 2015-09-03 | 409 | 411 | 402 | 402 | 18,000 | 335 |
| 2015-09-02 | 409 | 411 | 409 | 409 | 10,000 | 340.83 |
| 2015-09-01 | 412 | 412 | 405 | 408 | 16,000 | 340 |
| 2015-08-31 | 412 | 413 | 403 | 408 | 34,000 | 340 |
| 2015-08-28 | 405 | 419 | 405 | 412 | 27,000 | 343.33 |
| 2015-08-27 | 402 | 405 | 397 | 405 | 24,000 | 337.50 |
| 2015-08-26 | 390 | 401 | 390 | 399 | 34,000 | 332.50 |
| 2015-08-25 | 390 | 404 | 389 | 389 | 40,000 | 324.17 |
| 2015-08-24 | 418 | 418 | 406 | 406 | 20,000 | 338.33 |
| 2015-08-21 | 420 | 428 | 418 | 419 | 19,000 | 349.17 |
| 2015-08-20 | 423 | 428 | 421 | 421 | 11,000 | 350.83 |
| 2015-08-19 | 427 | 427 | 424 | 424 | 13,000 | 353.33 |
| 2015-08-18 | 428 | 428 | 428 | 428 | 5,000 | 356.67 |
| 2015-08-17 | 430 | 430 | 427 | 428 | 8,000 | 356.67 |
| 2015-08-14 | 427 | 430 | 426 | 430 | 11,000 | 358.33 |
| 2015-08-13 | 431 | 431 | 427 | 428 | 13,000 | 356.67 |
| 2015-08-12 | 430 | 431 | 430 | 431 | 8,000 | 359.17 |
| 2015-08-11 | 430 | 436 | 430 | 436 | 14,000 | 363.33 |
| 2015-08-10 | 427 | 436 | 427 | 435 | 13,000 | 362.50 |
| 2015-08-07 | 430 | 431 | 428 | 431 | 9,000 | 359.17 |
| 2015-08-06 | 432 | 432 | 426 | 428 | 12,000 | 356.67 |
| 2015-08-05 | 427 | 431 | 427 | 428 | 11,000 | 356.67 |
| 2015-08-04 | 431 | 431 | 426 | 427 | 9,000 | 355.83 |
| 2015-08-03 | 433 | 433 | 429 | 431 | 17,000 | 359.17 |
| 2015-07-31 | 425 | 435 | 425 | 432 | 36,000 | 360 |
| 2015-07-30 | 425 | 430 | 424 | 425 | 24,000 | 354.17 |
| 2015-07-29 | 428 | 428 | 424 | 424 | 8,000 | 353.33 |
| 2015-07-28 | 429 | 430 | 427 | 427 | 18,000 | 355.83 |
| 2015-07-27 | 430 | 432 | 429 | 429 | 13,000 | 357.50 |
| 2015-07-24 | 433 | 433 | 430 | 433 | 6,000 | 360.83 |
| 2015-07-23 | 429 | 431 | 427 | 430 | 11,000 | 358.33 |
| 2015-07-22 | 428 | 432 | 427 | 431 | 15,000 | 359.17 |
| 2015-07-21 | 438 | 438 | 412 | 433 | 31,000 | 360.83 |
| 2015-07-17 | 439 | 439 | 433 | 436 | 22,000 | 363.33 |
| 2015-07-16 | 427 | 432 | 427 | 432 | 11,000 | 360 |
| 2015-07-15 | 432 | 433 | 430 | 432 | 17,000 | 360 |
| 2015-07-14 | 432 | 434 | 431 | 432 | 12,000 | 360 |
| 2015-07-13 | 437 | 437 | 430 | 430 | 12,000 | 358.33 |
| 2015-07-10 | 430 | 433 | 429 | 430 | 14,000 | 358.33 |
| 2015-07-09 | 422 | 430 | 420 | 425 | 24,000 | 354.17 |
| 2015-07-08 | 442 | 442 | 430 | 430 | 21,000 | 358.33 |
| 2015-07-07 | 444 | 444 | 440 | 442 | 14,000 | 368.33 |
| 2015-07-06 | 453 | 453 | 437 | 444 | 35,000 | 370 |
| 2015-07-03 | 449 | 449 | 445 | 446 | 9,000 | 371.67 |
| 2015-07-02 | 449 | 452 | 447 | 447 | 7,000 | 372.50 |
| 2015-07-01 | 441 | 447 | 441 | 445 | 27,000 | 370.83 |
| 2015-06-30 | 444 | 446 | 441 | 441 | 90,000 | 367.50 |
| 2015-06-29 | 446 | 447 | 444 | 444 | 30,000 | 370 |
| 2015-06-26 | 454 | 457 | 450 | 451 | 21,000 | 375.83 |
| 2015-06-25 | 454 | 457 | 453 | 453 | 14,000 | 377.50 |
| 2015-06-24 | 451 | 454 | 449 | 452 | 36,000 | 376.67 |
| 2015-06-23 | 450 | 454 | 450 | 452 | 30,000 | 376.67 |
| 2015-06-22 | 453 | 453 | 448 | 453 | 16,000 | 377.50 |
| 2015-06-19 | 447 | 450 | 447 | 450 | 4,000 | 375 |
| 2015-06-18 | 449 | 450 | 445 | 445 | 15,000 | 370.83 |
| 2015-06-17 | 451 | 451 | 450 | 451 | 8,000 | 375.83 |
| 2015-06-16 | 453 | 453 | 449 | 452 | 16,000 | 376.67 |
| 2015-06-15 | 452 | 456 | 452 | 456 | 7,000 | 380 |
| 2015-06-12 | 460 | 462 | 457 | 459 | 83,000 | 382.50 |
| 2015-06-11 | 458 | 466 | 458 | 466 | 17,000 | 388.33 |
| 2015-06-10 | 457 | 460 | 457 | 457 | 22,000 | 380.83 |
| 2015-06-09 | 459 | 459 | 458 | 458 | 5,000 | 381.67 |
| 2015-06-08 | 459 | 459 | 458 | 458 | 9,000 | 381.67 |
| 2015-06-05 | 458 | 461 | 457 | 458 | 15,000 | 381.67 |
| 2015-06-04 | 461 | 462 | 460 | 461 | 17,000 | 384.17 |
| 2015-06-03 | 462 | 464 | 461 | 461 | 11,000 | 384.17 |
| 2015-06-02 | 464 | 467 | 462 | 462 | 43,000 | 385 |
| 2015-06-01 | 460 | 461 | 458 | 461 | 29,000 | 384.17 |
| 2015-05-29 | 454 | 456 | 452 | 456 | 53,000 | 380 |
| 2015-05-28 | 451 | 454 | 451 | 453 | 18,000 | 377.50 |
| 2015-05-27 | 455 | 455 | 449 | 449 | 10,000 | 374.17 |
| 2015-05-26 | 453 | 453 | 446 | 451 | 11,000 | 375.83 |
| 2015-05-25 | 460 | 462 | 452 | 452 | 22,000 | 376.67 |
| 2015-05-22 | 450 | 454 | 450 | 452 | 6,000 | 376.67 |
| 2015-05-21 | 457 | 457 | 450 | 450 | 19,000 | 375 |
| 2015-05-20 | 446 | 456 | 446 | 456 | 18,000 | 380 |
| 2015-05-19 | 450 | 450 | 445 | 445 | 14,000 | 370.83 |
| 2015-05-18 | 448 | 448 | 446 | 447 | 12,000 | 372.50 |
| 2015-05-15 | 440 | 447 | 440 | 443 | 15,000 | 369.17 |
| 2015-05-14 | 448 | 450 | 438 | 438 | 20,000 | 365 |
| 2015-05-13 | 450 | 459 | 450 | 451 | 22,000 | 375.83 |
| 2015-05-12 | 453 | 454 | 450 | 450 | 21,000 | 375 |
| 2015-05-11 | 461 | 462 | 453 | 453 | 12,000 | 377.50 |
| 2015-05-08 | 454 | 457 | 453 | 453 | 23,000 | 377.50 |
| 2015-05-07 | 462 | 462 | 452 | 452 | 55,000 | 376.67 |
| 2015-05-01 | 466 | 470 | 459 | 459 | 101,000 | 382.50 |
| 2015-04-30 | 479 | 495 | 479 | 491 | 75,000 | 409.17 |
| 2015-04-28 | 470 | 484 | 470 | 484 | 43,000 | 403.33 |
| 2015-04-27 | 472 | 473 | 470 | 470 | 18,000 | 391.67 |
| 2015-04-24 | 462 | 472 | 462 | 471 | 42,000 | 392.50 |
| 2015-04-23 | 456 | 458 | 455 | 455 | 19,000 | 379.17 |
| 2015-04-22 | 461 | 461 | 450 | 456 | 33,000 | 380 |
| 2015-04-21 | 460 | 468 | 455 | 457 | 21,000 | 380.83 |
| 2015-04-20 | 460 | 460 | 459 | 459 | 6,000 | 382.50 |
| 2015-04-17 | 464 | 464 | 460 | 460 | 9,000 | 383.33 |
| 2015-04-16 | 463 | 468 | 463 | 467 | 8,000 | 389.17 |
| 2015-04-15 | 463 | 467 | 463 | 465 | 10,000 | 387.50 |
| 2015-04-14 | 466 | 466 | 464 | 464 | 2,000 | 386.67 |
| 2015-04-13 | 469 | 469 | 463 | 466 | 12,000 | 388.33 |
| 2015-04-10 | 470 | 470 | 462 | 463 | 36,000 | 385.83 |
| 2015-04-09 | 462 | 463 | 462 | 462 | 8,000 | 385 |
| 2015-04-08 | 463 | 467 | 463 | 467 | 13,000 | 389.17 |
| 2015-04-07 | 465 | 468 | 463 | 466 | 13,000 | 388.33 |
| 2015-04-06 | 464 | 469 | 464 | 469 | 4,000 | 390.83 |
| 2015-04-03 | 475 | 475 | 468 | 472 | 20,000 | 393.33 |
| 2015-04-02 | 472 | 477 | 471 | 476 | 15,000 | 396.67 |
| 2015-04-01 | 476 | 481 | 471 | 472 | 16,000 | 393.33 |
| 2015-03-31 | 482 | 487 | 482 | 483 | 11,000 | 402.50 |
| 2015-03-30 | 482 | 487 | 482 | 482 | 19,000 | 401.67 |
| 2015-03-27 | 482 | 482 | 481 | 482 | 26,000 | 401.67 |
| 2015-03-26 | 483 | 485 | 482 | 485 | 18,000 | 404.17 |
| 2015-03-25 | 492 | 492 | 484 | 485 | 12,000 | 404.17 |
| 2015-03-24 | 492 | 492 | 486 | 491 | 9,000 | 409.17 |
| 2015-03-23 | 488 | 489 | 486 | 489 | 24,000 | 407.50 |
| 2015-03-20 | 482 | 488 | 482 | 484 | 15,000 | 403.33 |
| 2015-03-19 | 488 | 488 | 483 | 487 | 12,000 | 405.83 |
| 2015-03-18 | 491 | 491 | 490 | 490 | 6,000 | 408.33 |
| 2015-03-17 | 495 | 498 | 495 | 495 | 10,000 | 412.50 |
| 2015-03-16 | 488 | 491 | 488 | 491 | 11,000 | 409.17 |
| 2015-03-13 | 490 | 495 | 490 | 494 | 36,000 | 411.67 |
| 2015-03-12 | 485 | 499 | 485 | 495 | 28,000 | 412.50 |
| 2015-03-11 | 483 | 483 | 478 | 479 | 15,000 | 399.17 |
| 2015-03-10 | 482 | 483 | 480 | 483 | 16,000 | 402.50 |
| 2015-03-09 | 472 | 479 | 472 | 479 | 14,000 | 399.17 |
| 2015-03-06 | 476 | 478 | 475 | 477 | 16,000 | 397.50 |
| 2015-03-05 | 475 | 478 | 475 | 475 | 7,000 | 395.83 |
| 2015-03-04 | 479 | 482 | 474 | 474 | 17,000 | 395 |
| 2015-03-03 | 477 | 481 | 477 | 479 | 11,000 | 399.17 |
| 2015-03-02 | 475 | 485 | 475 | 479 | 12,000 | 399.17 |
| 2015-02-27 | 482 | 489 | 476 | 477 | 27,000 | 397.50 |
| 2015-02-26 | 474 | 484 | 474 | 482 | 24,000 | 401.67 |
| 2015-02-25 | 465 | 477 | 465 | 474 | 26,000 | 395 |
| 2015-02-24 | 462 | 466 | 460 | 460 | 16,000 | 383.33 |
| 2015-02-23 | 457 | 470 | 453 | 462 | 36,000 | 385 |
| 2015-02-20 | 454 | 465 | 454 | 461 | 23,000 | 384.17 |
| 2015-02-19 | 451 | 454 | 449 | 454 | 11,000 | 378.33 |
| 2015-02-18 | 448 | 454 | 448 | 451 | 14,000 | 375.83 |
| 2015-02-17 | 452 | 455 | 449 | 451 | 17,000 | 375.83 |
| 2015-02-16 | 456 | 456 | 451 | 452 | 13,000 | 376.67 |
| 2015-02-13 | 455 | 455 | 447 | 449 | 13,000 | 374.17 |
| 2015-02-12 | 450 | 451 | 447 | 447 | 14,000 | 372.50 |
| 2015-02-10 | 448 | 450 | 448 | 448 | 7,000 | 373.33 |
| 2015-02-09 | 447 | 447 | 445 | 445 | 2,000 | 370.83 |
| 2015-02-06 | 444 | 446 | 437 | 443 | 18,000 | 369.17 |
| 2015-02-05 | 448 | 448 | 444 | 444 | 8,000 | 370 |
| 2015-02-04 | 449 | 452 | 449 | 449 | 17,000 | 374.17 |
| 2015-02-03 | 454 | 454 | 445 | 446 | 18,000 | 371.67 |
| 2015-02-02 | 452 | 454 | 448 | 452 | 39,000 | 376.67 |
| 2015-01-30 | 442 | 454 | 442 | 453 | 33,000 | 377.50 |
| 2015-01-29 | 440 | 445 | 438 | 442 | 31,000 | 368.33 |
| 2015-01-28 | 431 | 441 | 431 | 439 | 23,000 | 365.83 |
| 2015-01-27 | 433 | 433 | 430 | 431 | 7,000 | 359.17 |
| 2015-01-26 | 426 | 427 | 425 | 426 | 9,000 | 355 |
| 2015-01-23 | 424 | 426 | 424 | 426 | 4,000 | 355 |
| 2015-01-22 | 425 | 425 | 422 | 424 | 13,000 | 353.33 |
| 2015-01-21 | 424 | 434 | 424 | 431 | 24,000 | 359.17 |
| 2015-01-20 | 430 | 430 | 419 | 428 | 30,000 | 356.67 |
| 2015-01-19 | 426 | 427 | 426 | 427 | 8,000 | 355.83 |
| 2015-01-16 | 430 | 430 | 425 | 425 | 8,000 | 354.17 |
| 2015-01-15 | 427 | 438 | 427 | 432 | 9,000 | 360 |
| 2015-01-14 | 429 | 434 | 428 | 428 | 15,000 | 356.67 |
| 2015-01-13 | 432 | 434 | 429 | 429 | 20,000 | 357.50 |
| 2015-01-09 | 438 | 444 | 437 | 438 | 13,000 | 365 |
| 2015-01-08 | 436 | 444 | 436 | 443 | 9,000 | 369.17 |
| 2015-01-07 | 439 | 441 | 437 | 439 | 11,000 | 365.83 |
| 2015-01-06 | 450 | 451 | 443 | 443 | 38,000 | 369.17 |
| 2015-01-05 | 457 | 458 | 451 | 451 | 23,000 | 375.83 |
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