1939 (株)四電工 の時系列データ [2017年度]

日付始値高値安値終値出来高調整後終値
2017-12-292,9702,9712,9612,9686,4001,484
2017-12-282,9652,9702,9552,9703,9001,485
2017-12-272,9522,9642,9462,9644,1001,482
2017-12-262,9552,9552,9402,9526,3001,476
2017-12-252,9532,9592,9532,9551,6001,477.50
2017-12-222,9612,9622,9582,9582,1001,479
2017-12-212,9312,9612,9312,9618,0001,480.50
2017-12-202,9322,9362,9322,9342,7001,467
2017-12-192,9462,9462,9312,9342,0001,467
2017-12-182,9672,9672,9362,9376,4001,468.50
2017-12-152,9702,9702,9532,9643,1001,482
2017-12-142,9682,9772,9452,9708,0001,485
2017-12-132,9652,9692,9342,96612,3001,483
2017-12-122,9782,9882,9642,97619,2001,488
2017-12-112,9792,9832,9772,9774,6001,488.50
2017-12-082,9662,9832,9602,9839,7001,491.50
2017-12-072,9682,9822,9682,9793,6001,489.50
2017-12-062,9542,9802,9542,9626,5001,481
2017-12-052,9622,9662,9532,9622,5001,481
2017-12-042,9702,9792,9552,9556,3001,477.50
2017-12-012,9742,9792,9702,9723,3001,486
2017-11-302,9842,9862,9732,97810,2001,489
2017-11-292,9712,9972,9712,9843,5001,492
2017-11-282,9732,9892,9612,9669,3001,483
2017-11-272,9892,9962,9712,9744,9001,487
2017-11-242,9852,9952,9822,9822,4001,491
2017-11-222,9852,9902,9782,9822,6001,491
2017-11-212,9733,0102,9692,9856,1001,492.50
2017-11-202,9662,9772,9622,9743,9001,487
2017-11-173,0003,0002,9722,9742,2001,487
2017-11-162,9912,9912,9702,9732,6001,486.50
2017-11-153,0103,0102,9612,9677,7001,483.50
2017-11-133,0853,0903,0403,0755,2001,537.50
2017-11-103,0953,1253,0803,0854,4001,542.50
2017-11-093,1853,1853,1153,1503,7001,575
2017-11-083,1003,1703,1003,1605,1001,580
2017-11-073,1253,1603,0753,1404,6001,570
2017-11-063,1453,1953,1453,1802,6001,590
2017-11-023,1703,1753,1503,1752,2001,587.50
2017-11-013,1453,1703,1303,1705,2001,585
2017-10-313,1403,1803,0703,16010,9001,580
2017-10-303,1303,1403,1103,1408,4001,570
2017-10-273,1153,1203,0903,1202,8001,560
2017-10-263,1203,1303,0803,0906,2001,545
2017-10-253,1253,1353,1203,1304,9001,565
2017-10-243,0953,1253,0753,1153,5001,557.50
2017-10-233,0703,0953,0603,0956,3001,547.50
2017-10-203,0553,0753,0453,0705,1001,535
2017-10-193,0553,0703,0403,0552,5001,527.50
2017-10-183,0753,0853,0503,0659,3001,532.50
2017-10-173,0803,1003,0803,1003,1001,550
2017-10-163,1203,1403,0653,0758,8001,537.50
2017-10-133,0603,1053,0353,1055,8001,552.50
2017-10-123,0853,0853,0503,0606,2001,530
2017-10-113,0903,0903,0403,0653,8001,532.50
2017-10-103,0903,0903,0553,0902,2001,545
2017-10-063,1003,1053,0953,1052,1001,552.50
2017-10-053,1103,1203,1003,1103,9001,555
2017-10-043,1103,1153,1103,1153001,557.50
2017-10-033,1053,1203,1003,1104,8001,555
2017-10-023,1203,1253,1103,1252,2001,562.50
2017-09-293,1353,1353,0903,1204,5001,560
2017-09-283,0203,1403,0003,13517,2001,567.50
2017-09-273,0703,1353,0103,0905,1001,545
2017-09-2660362760362655,0001,565
2017-09-2560861160360522,0001,512.50
2017-09-2260661060560833,0001,520
2017-09-2159960859860731,0001,517.50
2017-09-2059659959159525,0001,487.50
2017-09-1958959658959625,0001,490
2017-09-1559159558458928,0001,472.50
2017-09-1461161258559538,0001,487.50
2017-09-1359260659060433,0001,510
2017-09-1258159157159071,0001,475
2017-09-1158658858058443,0001,460
2017-09-0858658858158345,0001,457.50
2017-09-0759559658959123,0001,477.50
2017-09-0659759858959541,0001,487.50
2017-09-0560460459859921,0001,497.50
2017-09-046036056026049,0001,510
2017-09-0159960859960710,0001,517.50
2017-08-3160160660060023,0001,500
2017-08-3060160259960115,0001,502.50
2017-08-2959960259859827,0001,495
2017-08-286006026006029,0001,505
2017-08-2560860860160224,0001,505
2017-08-2461361360960914,0001,522.50
2017-08-236146146086088,0001,520
2017-08-2260861160860812,0001,520
2017-08-2160861760861324,0001,532.50
2017-08-1860760860660813,0001,520
2017-08-1761261561061017,0001,525
2017-08-166106136086099,0001,522.50
2017-08-1560361260361220,0001,530
2017-08-1459961657060254,0001,505
2017-08-1061662160360732,0001,517.50
2017-08-0963163961862221,0001,555
2017-08-0863263662863123,0001,577.50
2017-08-0761563261563246,0001,580
2017-08-0461561661161512,0001,537.50
2017-08-0361061760961729,0001,542.50
2017-08-0261661660961521,0001,537.50
2017-08-0161061659161674,0001,540
2017-07-3161361459660793,0001,517.50
2017-07-2862363361561880,0001,545
2017-07-2761862361562251,0001,555
2017-07-2661561961561727,0001,542.50
2017-07-2561561660761555,0001,537.50
2017-07-2460161060160952,0001,522.50
2017-07-2160560660360643,0001,515
2017-07-2058460758460280,0001,505
2017-07-1957658557658449,0001,460
2017-07-1857457856957656,0001,440
2017-07-1458258256958047,0001,450
2017-07-1359459456958286,0001,455
2017-07-12587609587594119,0001,485
2017-07-1156558055957847,0001,445
2017-07-1055357055356068,0001,400
2017-07-0754055254055071,0001,375
2017-07-0653754453753937,0001,347.50
2017-07-0553253553153331,0001,332.50
2017-07-0453153552552785,0001,317.50
2017-07-0351553051552966,0001,322.50
2017-06-3050951350551368,0001,282.50
2017-06-2950751250751148,0001,277.50
2017-06-2850450850450820,0001,270
2017-06-2750750850550624,0001,265
2017-06-2650350750250716,0001,267.50
2017-06-2349850249850217,0001,255
2017-06-2249550249549870,0001,245
2017-06-2149749749449722,0001,242.50
2017-06-2049749749649723,0001,242.50
2017-06-1949349949249850,0001,245
2017-06-1649249649249320,0001,232.50
2017-06-1549249549049413,0001,235
2017-06-1449449749349523,0001,237.50
2017-06-1349349949349486,0001,235
2017-06-1249149449149316,0001,232.50
2017-06-0949049449049417,0001,235
2017-06-0849449449049025,0001,225
2017-06-0749149349149320,0001,232.50
2017-06-0649449449249313,0001,232.50
2017-06-054914934914926,0001,230
2017-06-024904954904929,0001,230
2017-06-0149349348849124,0001,227.50
2017-05-3149549649349349,0001,232.50
2017-05-3049449549249513,0001,237.50
2017-05-294944944924938,0001,232.50
2017-05-264924944924947,0001,235
2017-05-2549449448949113,0001,227.50
2017-05-2449249549249316,0001,232.50
2017-05-2349349549249535,0001,237.50
2017-05-2249149248949217,0001,230
2017-05-1949149148648929,0001,222.50
2017-05-1848949048749040,0001,225
2017-05-1748949248949129,0001,227.50
2017-05-1648748848148852,0001,220
2017-05-1548648948548727,0001,217.50
2017-05-1249049148648835,0001,220
2017-05-1149049048749033,0001,225
2017-05-1049849849049638,0001,240
2017-05-0949449948749868,0001,245
2017-05-0848349048349044,0001,225
2017-05-0247548847548564,0001,212.50
2017-05-0146347346347351,0001,182.50
2017-04-28449472444470167,0001,175
2017-04-2743443643143137,0001,077.50
2017-04-2643643643343315,0001,082.50
2017-04-2542843642843422,0001,085
2017-04-244244294244267,0001,065
2017-04-2142042441942313,0001,057.50
2017-04-204174194164199,0001,047.50
2017-04-1941642141641623,0001,040
2017-04-1841541641341411,0001,035
2017-04-1741641641241516,0001,037.50
2017-04-1442142141041426,0001,035
2017-04-1342342341942116,0001,052.50
2017-04-1242542742342313,0001,057.50
2017-04-1142842842442716,0001,067.50
2017-04-1042642742442416,0001,060
2017-04-0743243242542517,0001,062.50
2017-04-0643643642842910,0001,072.50
2017-04-054384384344357,0001,087.50
2017-04-0443543942943814,0001,095
2017-04-0344244243544011,0001,100
2017-03-3144044343843821,0001,095
2017-03-3044344444044315,0001,107.50
2017-03-2944244444244310,0001,107.50
2017-03-2844244544244527,0001,112.50
2017-03-2744244344044218,0001,105
2017-03-244384434384428,0001,105
2017-03-2343844343743822,0001,095
2017-03-224354394354378,0001,092.50
2017-03-214384384364389,0001,095
2017-03-1743543843443823,0001,095
2017-03-1643743843443516,0001,087.50
2017-03-154364364354354,0001,087.50
2017-03-1443343643343615,0001,090
2017-03-1343843843343512,0001,087.50
2017-03-1043743943643630,0001,090
2017-03-094384394384389,0001,095
2017-03-0844044043143819,0001,095
2017-03-074394404394409,0001,100
2017-03-0643443943443914,0001,097.50
2017-03-0343743943743910,0001,097.50
2017-03-024394404364379,0001,092.50
2017-03-0143943943643612,0001,090
2017-02-2843343843343640,0001,090
2017-02-2742943342943314,0001,082.50
2017-02-2442943242842815,0001,070
2017-02-2342943242842915,0001,072.50
2017-02-2243343342742919,0001,072.50
2017-02-2142542842542616,0001,065
2017-02-204254254254251,0001,062.50
2017-02-1742142342142311,0001,057.50
2017-02-1642242342242310,0001,057.50
2017-02-1541942441942315,0001,057.50
2017-02-1441942041741814,0001,045
2017-02-1341842041841911,0001,047.50
2017-02-1041441541441510,0001,037.50
2017-02-0941641640841023,0001,025
2017-02-0841641741241623,0001,040
2017-02-0740942040541723,0001,042.50
2017-02-0640641040440847,0001,020
2017-02-03424425397398132,000995
2017-02-0243843842642634,0001,065
2017-02-0144144443643768,0001,092.50
2017-01-3144644844344535,0001,112.50
2017-01-3044545044244622,0001,115
2017-01-2745145144344427,0001,110
2017-01-2644345044345027,0001,125
2017-01-2544545443944126,0001,102.50
2017-01-244414424414424,0001,105
2017-01-234414424414423,0001,105
2017-01-2044544544344313,0001,107.50
2017-01-194474474434438,0001,107.50
2017-01-1844244743944212,0001,105
2017-01-1744244844244315,0001,107.50
2017-01-1644644944544710,0001,117.50
2017-01-134454464414468,0001,115
2017-01-1244344844144816,0001,120
2017-01-114454474454459,0001,112.50
2017-01-1044645444544526,0001,112.50
2017-01-0645245345045011,0001,125
2017-01-0545545745345315,0001,132.50
2017-01-0445045945045561,0001,137.50

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