1. HOME >
  2. 株価時系列 >
  3. 1939 >
  4. 2016年

1939 (株)四電工 の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-3044544844544831,000373.33
2016-12-2944445044445033,000375
2016-12-2844144644144616,000371.67
2016-12-2744244444044215,000368.33
2016-12-2644944944244330,000369.17
2016-12-22432450427450101,000375
2016-12-2143343643143224,000360
2016-12-2043743843343516,000362.50
2016-12-1943443843443716,000364.17
2016-12-1644444443743812,000365
2016-12-1544444444144110,000367.50
2016-12-1444544644244317,000369.17
2016-12-1344344744344593,000370.83
2016-12-1244444544044329,000369.17
2016-12-0943944543844440,000370
2016-12-0843844443544058,000366.67
2016-12-0743043642943544,000362.50
2016-12-0643644243343326,000360.83
2016-12-054324384324387,000365
2016-12-0243843943643617,000363.33
2016-12-0143644743644134,000367.50
2016-11-3043144743143779,000364.17
2016-11-2942943342943124,000359.17
2016-11-2841842941842920,000357.50
2016-11-2541842041841815,000348.33
2016-11-244214214184188,000348.33
2016-11-2242142442042126,000350.83
2016-11-2141942041241858,000348.33
2016-11-1841741841241424,000345
2016-11-1741341441341410,000345
2016-11-1641341941141327,000344.17
2016-11-1541841841041423,000345
2016-11-1441741841441614,000346.67
2016-11-1141141541141410,000345
2016-11-1041741741041319,000344.17
2016-11-0941141140340320,000335.83
2016-11-084134134134135,000344.17
2016-11-0741741740540912,000340.83
2016-11-0440640640140131,000334.17
2016-11-0241541541041223,000343.33
2016-11-0141241641241549,000345.83
2016-10-3140141040140943,000340.83
2016-10-2840540538740089,000333.33
2016-10-2739440239440233,000335
2016-10-2639339539039515,000329.17
2016-10-2539739738839426,000328.33
2016-10-243903933903933,000327.50
2016-10-213903933903917,000325.83
2016-10-203953953933934,000327.50
2016-10-193903903903901,000325
2016-10-183883903883894,000324.17
2016-10-1738839438839010,000325
2016-10-143883903883907,000325
2016-10-133913943903908,000325
2016-10-1239139138739111,000325.83
2016-10-1138939838939212,000326.67
2016-10-073913963883966,000330
2016-10-063923983923978,000330.83
2016-10-0538639338639211,000326.67
2016-10-043973973893949,000328.33
2016-10-033903943903945,000328.33
2016-09-3039139639039517,000329.17
2016-09-2939539939539914,000332.50
2016-09-2839539839439712,000330.83
2016-09-2739239738939523,000329.17
2016-09-2639139738939726,000330.83
2016-09-233873883813889,000323.33
2016-09-2137838337838319,000319.17
2016-09-203803823783788,000315
2016-09-163803803763787,000315
2016-09-153773773753754,000312.50
2016-09-143783803783803,000316.67
2016-09-1337938137737717,000314.17
2016-09-123823823793793,000315.83
2016-09-0938238538238221,000318.33
2016-09-083843893843898,000324.17
2016-09-0738338438338411,000320
2016-09-063873873873872,000322.50
2016-09-053863873833837,000319.17
2016-09-0238938937938777,000322.50
2016-09-0138139038139016,000325
2016-08-3138438438138133,000317.50
2016-08-3038038438038413,000320
2016-08-2938038338038011,000316.67
2016-08-263753813753789,000315
2016-08-2538038137537512,000312.50
2016-08-243733773733767,000313.33
2016-08-233673723673699,000307.50
2016-08-2236437336436719,000305.83
2016-08-193663673663666,000305
2016-08-183653683653667,000305
2016-08-1737437436436516,000304.17
2016-08-1637137136836810,000306.67
2016-08-153753753743747,000311.67
2016-08-123803803763797,000315.83
2016-08-103733733713735,000310.83
2016-08-093763763743756,000312.50
2016-08-0837537937437411,000311.67
2016-08-053823823763796,000315.83
2016-08-0437938037537610,000313.33
2016-08-0338138137537916,000315.83
2016-08-0238138638138613,000321.67
2016-08-0138538638238615,000321.67
2016-07-2939739739039240,000326.67
2016-07-2839239838639826,000331.67
2016-07-2739239239039210,000326.67
2016-07-263863893863877,000322.50
2016-07-2538539038538713,000322.50
2016-07-223853853853856,000320.83
2016-07-2139139138839010,000325
2016-07-2039739739139416,000328.33
2016-07-193873933873909,000325
2016-07-153953953873874,000322.50
2016-07-143843883843886,000323.33
2016-07-1339439438438411,000320
2016-07-123913933883889,000323.33
2016-07-1137838737838413,000320
2016-07-0838538536737814,000315
2016-07-073873903843909,000325
2016-07-063903953903939,000327.50
2016-07-053903953903959,000329.17
2016-07-0438839838839613,000330
2016-07-0139339939339617,000330
2016-06-3039440139139278,000326.67
2016-06-2939239939139246,000326.67
2016-06-2837938537938419,000320
2016-06-2737637937437910,000315.83
2016-06-2438038036836814,000306.67
2016-06-2339239238538616,000321.67
2016-06-223913923893916,000325.83
2016-06-2139539539239514,000329.17
2016-06-203953973923928,000326.67
2016-06-1738839638738928,000324.17
2016-06-1640040038838819,000323.33
2016-06-1539840539840013,000333.33
2016-06-1440240740140176,000334.17
2016-06-1340741040140226,000335
2016-06-1041141741141439,000345
2016-06-0940641840441328,000344.17
2016-06-0840040340040217,000335
2016-06-0739340039340021,000333.33
2016-06-0638939838939524,000329.17
2016-06-0339540039339722,000330.83
2016-06-0240140339439932,000332.50
2016-06-0140541539840659,000338.33
2016-05-3140941140540741,000339.17
2016-05-3040441140440915,000340.83
2016-05-2740541040540818,000340
2016-05-2640841140340418,000336.67
2016-05-2541041040840813,000340
2016-05-244054094054095,000340.83
2016-05-234074114074115,000342.50
2016-05-2041341340841012,000341.67
2016-05-1941241240941012,000341.67
2016-05-1841142141141638,000346.67
2016-05-1741341340741123,000342.50
2016-05-1640942040741435,000345
2016-05-1340741040140926,000340.83
2016-05-1241141140540510,000337.50
2016-05-1141141540041153,000342.50
2016-05-104074074074075,000339.17
2016-05-0940540940440710,000339.17
2016-05-0641241239640527,000337.50
2016-05-0240641140540932,000340.83
2016-04-2841241841141261,000343.33
2016-04-2740341440241138,000342.50
2016-04-2641041140641151,000342.50
2016-04-2539741639740879,000340
2016-04-22373409373400192,000333.33
2016-04-2136436636436520,000304.17
2016-04-2036336536236227,000301.67
2016-04-1937237236336371,000302.50
2016-04-1836936936636913,000307.50
2016-04-153653703653699,000307.50
2016-04-143643733643736,000310.83
2016-04-133613663613664,000305
2016-04-123573643573608,000300
2016-04-1136236235635811,000298.33
2016-04-0836437036236412,000303.33
2016-04-073623663623649,000303.33
2016-04-0636736836636610,000305
2016-04-053673673633646,000303.33
2016-04-0437337336636810,000306.67
2016-04-0138038836636631,000305
2016-03-3138838838338416,000320
2016-03-3039239339039111,000325.83
2016-03-2938839538839513,000329.17
2016-03-2839239338839313,000327.50
2016-03-253913913893898,000324.17
2016-03-2439639639139325,000327.50
2016-03-2338739738739215,000326.67
2016-03-223853873853867,000321.67
2016-03-1838538538138311,000319.17
2016-03-173893893843848,000320
2016-03-163883883833833,000319.17
2016-03-153893913853879,000322.50
2016-03-143873873843856,000320.83
2016-03-1138338438238421,000320
2016-03-1038138237938112,000317.50
2016-03-0938338337937910,000315.83
2016-03-0838038438038010,000316.67
2016-03-073843843783808,000316.67
2016-03-0437938337738123,000317.50
2016-03-0338038137737916,000315.83
2016-03-0238438538038221,000318.33
2016-03-013843853813816,000317.50
2016-02-2939139138638631,000321.67
2016-02-2638039238039110,000325.83
2016-02-253793803793794,000315.83
2016-02-2437337837337410,000311.67
2016-02-233743753743753,000312.50
2016-02-2236937036537011,000308.33
2016-02-193763763743745,000311.67
2016-02-183763793753767,000313.33
2016-02-1737438637437713,000314.17
2016-02-1637138437137927,000315.83
2016-02-1536638236637911,000315.83
2016-02-1236938036337039,000308.33
2016-02-1039739738138513,000320.83
2016-02-093883893883895,000324.17
2016-02-0839339639039615,000330
2016-02-053933933933933,000327.50
2016-02-0439239539239312,000327.50
2016-02-0340040039139613,000330
2016-02-0240541140540615,000338.33
2016-02-0139840039740014,000333.33
2016-01-2938339238338841,000323.33
2016-01-2838138938138215,000318.33
2016-01-2738338538038018,000316.67
2016-01-2638438438138113,000317.50
2016-01-2538739638738714,000322.50
2016-01-2238039637939416,000328.33
2016-01-2140440437937927,000315.83
2016-01-204024023963964,000330
2016-01-194004094004026,000335
2016-01-184004024004022,000335
2016-01-154104104054058,000337.50
2016-01-1440741240741018,000341.67
2016-01-1341741841541514,000345.83
2016-01-1242442441441422,000345
2016-01-0842242641842413,000353.33
2016-01-074194204144207,000350
2016-01-0642642741542526,000354.17
2016-01-0543544042543437,000361.67
2016-01-044384404384404,000366.67

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