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
2016-12-3044544844544831,0001,120
2016-12-2944445044445033,0001,125
2016-12-2844144644144616,0001,115
2016-12-2744244444044215,0001,105
2016-12-2644944944244330,0001,107.50
2016-12-22432450427450101,0001,125
2016-12-2143343643143224,0001,080
2016-12-2043743843343516,0001,087.50
2016-12-1943443843443716,0001,092.50
2016-12-1644444443743812,0001,095
2016-12-1544444444144110,0001,102.50
2016-12-1444544644244317,0001,107.50
2016-12-1344344744344593,0001,112.50
2016-12-1244444544044329,0001,107.50
2016-12-0943944543844440,0001,110
2016-12-0843844443544058,0001,100
2016-12-0743043642943544,0001,087.50
2016-12-0643644243343326,0001,082.50
2016-12-054324384324387,0001,095
2016-12-0243843943643617,0001,090
2016-12-0143644743644134,0001,102.50
2016-11-3043144743143779,0001,092.50
2016-11-2942943342943124,0001,077.50
2016-11-2841842941842920,0001,072.50
2016-11-2541842041841815,0001,045
2016-11-244214214184188,0001,045
2016-11-2242142442042126,0001,052.50
2016-11-2141942041241858,0001,045
2016-11-1841741841241424,0001,035
2016-11-1741341441341410,0001,035
2016-11-1641341941141327,0001,032.50
2016-11-1541841841041423,0001,035
2016-11-1441741841441614,0001,040
2016-11-1141141541141410,0001,035
2016-11-1041741741041319,0001,032.50
2016-11-0941141140340320,0001,007.50
2016-11-084134134134135,0001,032.50
2016-11-0741741740540912,0001,022.50
2016-11-0440640640140131,0001,002.50
2016-11-0241541541041223,0001,030
2016-11-0141241641241549,0001,037.50
2016-10-3140141040140943,0001,022.50
2016-10-2840540538740089,0001,000
2016-10-2739440239440233,0001,005
2016-10-2639339539039515,000987.50
2016-10-2539739738839426,000985
2016-10-243903933903933,000982.50
2016-10-213903933903917,000977.50
2016-10-203953953933934,000982.50
2016-10-193903903903901,000975
2016-10-183883903883894,000972.50
2016-10-1738839438839010,000975
2016-10-143883903883907,000975
2016-10-133913943903908,000975
2016-10-1239139138739111,000977.50
2016-10-1138939838939212,000980
2016-10-073913963883966,000990
2016-10-063923983923978,000992.50
2016-10-0538639338639211,000980
2016-10-043973973893949,000985
2016-10-033903943903945,000985
2016-09-3039139639039517,000987.50
2016-09-2939539939539914,000997.50
2016-09-2839539839439712,000992.50
2016-09-2739239738939523,000987.50
2016-09-2639139738939726,000992.50
2016-09-233873883813889,000970
2016-09-2137838337838319,000957.50
2016-09-203803823783788,000945
2016-09-163803803763787,000945
2016-09-153773773753754,000937.50
2016-09-143783803783803,000950
2016-09-1337938137737717,000942.50
2016-09-123823823793793,000947.50
2016-09-0938238538238221,000955
2016-09-083843893843898,000972.50
2016-09-0738338438338411,000960
2016-09-063873873873872,000967.50
2016-09-053863873833837,000957.50
2016-09-0238938937938777,000967.50
2016-09-0138139038139016,000975
2016-08-3138438438138133,000952.50
2016-08-3038038438038413,000960
2016-08-2938038338038011,000950
2016-08-263753813753789,000945
2016-08-2538038137537512,000937.50
2016-08-243733773733767,000940
2016-08-233673723673699,000922.50
2016-08-2236437336436719,000917.50
2016-08-193663673663666,000915
2016-08-183653683653667,000915
2016-08-1737437436436516,000912.50
2016-08-1637137136836810,000920
2016-08-153753753743747,000935
2016-08-123803803763797,000947.50
2016-08-103733733713735,000932.50
2016-08-093763763743756,000937.50
2016-08-0837537937437411,000935
2016-08-053823823763796,000947.50
2016-08-0437938037537610,000940
2016-08-0338138137537916,000947.50
2016-08-0238138638138613,000965
2016-08-0138538638238615,000965
2016-07-2939739739039240,000980
2016-07-2839239838639826,000995
2016-07-2739239239039210,000980
2016-07-263863893863877,000967.50
2016-07-2538539038538713,000967.50
2016-07-223853853853856,000962.50
2016-07-2139139138839010,000975
2016-07-2039739739139416,000985
2016-07-193873933873909,000975
2016-07-153953953873874,000967.50
2016-07-143843883843886,000970
2016-07-1339439438438411,000960
2016-07-123913933883889,000970
2016-07-1137838737838413,000960
2016-07-0838538536737814,000945
2016-07-073873903843909,000975
2016-07-063903953903939,000982.50
2016-07-053903953903959,000987.50
2016-07-0438839838839613,000990
2016-07-0139339939339617,000990
2016-06-3039440139139278,000980
2016-06-2939239939139246,000980
2016-06-2837938537938419,000960
2016-06-2737637937437910,000947.50
2016-06-2438038036836814,000920
2016-06-2339239238538616,000965
2016-06-223913923893916,000977.50
2016-06-2139539539239514,000987.50
2016-06-203953973923928,000980
2016-06-1738839638738928,000972.50
2016-06-1640040038838819,000970
2016-06-1539840539840013,0001,000
2016-06-1440240740140176,0001,002.50
2016-06-1340741040140226,0001,005
2016-06-1041141741141439,0001,035
2016-06-0940641840441328,0001,032.50
2016-06-0840040340040217,0001,005
2016-06-0739340039340021,0001,000
2016-06-0638939838939524,000987.50
2016-06-0339540039339722,000992.50
2016-06-0240140339439932,000997.50
2016-06-0140541539840659,0001,015
2016-05-3140941140540741,0001,017.50
2016-05-3040441140440915,0001,022.50
2016-05-2740541040540818,0001,020
2016-05-2640841140340418,0001,010
2016-05-2541041040840813,0001,020
2016-05-244054094054095,0001,022.50
2016-05-234074114074115,0001,027.50
2016-05-2041341340841012,0001,025
2016-05-1941241240941012,0001,025
2016-05-1841142141141638,0001,040
2016-05-1741341340741123,0001,027.50
2016-05-1640942040741435,0001,035
2016-05-1340741040140926,0001,022.50
2016-05-1241141140540510,0001,012.50
2016-05-1141141540041153,0001,027.50
2016-05-104074074074075,0001,017.50
2016-05-0940540940440710,0001,017.50
2016-05-0641241239640527,0001,012.50
2016-05-0240641140540932,0001,022.50
2016-04-2841241841141261,0001,030
2016-04-2740341440241138,0001,027.50
2016-04-2641041140641151,0001,027.50
2016-04-2539741639740879,0001,020
2016-04-22373409373400192,0001,000
2016-04-2136436636436520,000912.50
2016-04-2036336536236227,000905
2016-04-1937237236336371,000907.50
2016-04-1836936936636913,000922.50
2016-04-153653703653699,000922.50
2016-04-143643733643736,000932.50
2016-04-133613663613664,000915
2016-04-123573643573608,000900
2016-04-1136236235635811,000895
2016-04-0836437036236412,000910
2016-04-073623663623649,000910
2016-04-0636736836636610,000915
2016-04-053673673633646,000910
2016-04-0437337336636810,000920
2016-04-0138038836636631,000915
2016-03-3138838838338416,000960
2016-03-3039239339039111,000977.50
2016-03-2938839538839513,000987.50
2016-03-2839239338839313,000982.50
2016-03-253913913893898,000972.50
2016-03-2439639639139325,000982.50
2016-03-2338739738739215,000980
2016-03-223853873853867,000965
2016-03-1838538538138311,000957.50
2016-03-173893893843848,000960
2016-03-163883883833833,000957.50
2016-03-153893913853879,000967.50
2016-03-143873873843856,000962.50
2016-03-1138338438238421,000960
2016-03-1038138237938112,000952.50
2016-03-0938338337937910,000947.50
2016-03-0838038438038010,000950
2016-03-073843843783808,000950
2016-03-0437938337738123,000952.50
2016-03-0338038137737916,000947.50
2016-03-0238438538038221,000955
2016-03-013843853813816,000952.50
2016-02-2939139138638631,000965
2016-02-2638039238039110,000977.50
2016-02-253793803793794,000947.50
2016-02-2437337837337410,000935
2016-02-233743753743753,000937.50
2016-02-2236937036537011,000925
2016-02-193763763743745,000935
2016-02-183763793753767,000940
2016-02-1737438637437713,000942.50
2016-02-1637138437137927,000947.50
2016-02-1536638236637911,000947.50
2016-02-1236938036337039,000925
2016-02-1039739738138513,000962.50
2016-02-093883893883895,000972.50
2016-02-0839339639039615,000990
2016-02-053933933933933,000982.50
2016-02-0439239539239312,000982.50
2016-02-0340040039139613,000990
2016-02-0240541140540615,0001,015
2016-02-0139840039740014,0001,000
2016-01-2938339238338841,000970
2016-01-2838138938138215,000955
2016-01-2738338538038018,000950
2016-01-2638438438138113,000952.50
2016-01-2538739638738714,000967.50
2016-01-2238039637939416,000985
2016-01-2140440437937927,000947.50
2016-01-204024023963964,000990
2016-01-194004094004026,0001,005
2016-01-184004024004022,0001,005
2016-01-154104104054058,0001,012.50
2016-01-1440741240741018,0001,025
2016-01-1341741841541514,0001,037.50
2016-01-1242442441441422,0001,035
2016-01-0842242641842413,0001,060
2016-01-074194204144207,0001,050
2016-01-0642642741542526,0001,062.50
2016-01-0543544042543437,0001,085
2016-01-044384404384404,0001,100

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