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 |
|---|---|---|---|---|---|---|
| 2017-12-29 | 2,970 | 2,971 | 2,961 | 2,968 | 6,400 | 494.67 |
| 2017-12-28 | 2,965 | 2,970 | 2,955 | 2,970 | 3,900 | 495 |
| 2017-12-27 | 2,952 | 2,964 | 2,946 | 2,964 | 4,100 | 494 |
| 2017-12-26 | 2,955 | 2,955 | 2,940 | 2,952 | 6,300 | 492 |
| 2017-12-25 | 2,953 | 2,959 | 2,953 | 2,955 | 1,600 | 492.50 |
| 2017-12-22 | 2,961 | 2,962 | 2,958 | 2,958 | 2,100 | 493 |
| 2017-12-21 | 2,931 | 2,961 | 2,931 | 2,961 | 8,000 | 493.50 |
| 2017-12-20 | 2,932 | 2,936 | 2,932 | 2,934 | 2,700 | 489 |
| 2017-12-19 | 2,946 | 2,946 | 2,931 | 2,934 | 2,000 | 489 |
| 2017-12-18 | 2,967 | 2,967 | 2,936 | 2,937 | 6,400 | 489.50 |
| 2017-12-15 | 2,970 | 2,970 | 2,953 | 2,964 | 3,100 | 494 |
| 2017-12-14 | 2,968 | 2,977 | 2,945 | 2,970 | 8,000 | 495 |
| 2017-12-13 | 2,965 | 2,969 | 2,934 | 2,966 | 12,300 | 494.33 |
| 2017-12-12 | 2,978 | 2,988 | 2,964 | 2,976 | 19,200 | 496 |
| 2017-12-11 | 2,979 | 2,983 | 2,977 | 2,977 | 4,600 | 496.17 |
| 2017-12-08 | 2,966 | 2,983 | 2,960 | 2,983 | 9,700 | 497.17 |
| 2017-12-07 | 2,968 | 2,982 | 2,968 | 2,979 | 3,600 | 496.50 |
| 2017-12-06 | 2,954 | 2,980 | 2,954 | 2,962 | 6,500 | 493.67 |
| 2017-12-05 | 2,962 | 2,966 | 2,953 | 2,962 | 2,500 | 493.67 |
| 2017-12-04 | 2,970 | 2,979 | 2,955 | 2,955 | 6,300 | 492.50 |
| 2017-12-01 | 2,974 | 2,979 | 2,970 | 2,972 | 3,300 | 495.33 |
| 2017-11-30 | 2,984 | 2,986 | 2,973 | 2,978 | 10,200 | 496.33 |
| 2017-11-29 | 2,971 | 2,997 | 2,971 | 2,984 | 3,500 | 497.33 |
| 2017-11-28 | 2,973 | 2,989 | 2,961 | 2,966 | 9,300 | 494.33 |
| 2017-11-27 | 2,989 | 2,996 | 2,971 | 2,974 | 4,900 | 495.67 |
| 2017-11-24 | 2,985 | 2,995 | 2,982 | 2,982 | 2,400 | 497 |
| 2017-11-22 | 2,985 | 2,990 | 2,978 | 2,982 | 2,600 | 497 |
| 2017-11-21 | 2,973 | 3,010 | 2,969 | 2,985 | 6,100 | 497.50 |
| 2017-11-20 | 2,966 | 2,977 | 2,962 | 2,974 | 3,900 | 495.67 |
| 2017-11-17 | 3,000 | 3,000 | 2,972 | 2,974 | 2,200 | 495.67 |
| 2017-11-16 | 2,991 | 2,991 | 2,970 | 2,973 | 2,600 | 495.50 |
| 2017-11-15 | 3,010 | 3,010 | 2,961 | 2,967 | 7,700 | 494.50 |
| 2017-11-13 | 3,085 | 3,090 | 3,040 | 3,075 | 5,200 | 512.50 |
| 2017-11-10 | 3,095 | 3,125 | 3,080 | 3,085 | 4,400 | 514.17 |
| 2017-11-09 | 3,185 | 3,185 | 3,115 | 3,150 | 3,700 | 525 |
| 2017-11-08 | 3,100 | 3,170 | 3,100 | 3,160 | 5,100 | 526.67 |
| 2017-11-07 | 3,125 | 3,160 | 3,075 | 3,140 | 4,600 | 523.33 |
| 2017-11-06 | 3,145 | 3,195 | 3,145 | 3,180 | 2,600 | 530 |
| 2017-11-02 | 3,170 | 3,175 | 3,150 | 3,175 | 2,200 | 529.17 |
| 2017-11-01 | 3,145 | 3,170 | 3,130 | 3,170 | 5,200 | 528.33 |
| 2017-10-31 | 3,140 | 3,180 | 3,070 | 3,160 | 10,900 | 526.67 |
| 2017-10-30 | 3,130 | 3,140 | 3,110 | 3,140 | 8,400 | 523.33 |
| 2017-10-27 | 3,115 | 3,120 | 3,090 | 3,120 | 2,800 | 520 |
| 2017-10-26 | 3,120 | 3,130 | 3,080 | 3,090 | 6,200 | 515 |
| 2017-10-25 | 3,125 | 3,135 | 3,120 | 3,130 | 4,900 | 521.67 |
| 2017-10-24 | 3,095 | 3,125 | 3,075 | 3,115 | 3,500 | 519.17 |
| 2017-10-23 | 3,070 | 3,095 | 3,060 | 3,095 | 6,300 | 515.83 |
| 2017-10-20 | 3,055 | 3,075 | 3,045 | 3,070 | 5,100 | 511.67 |
| 2017-10-19 | 3,055 | 3,070 | 3,040 | 3,055 | 2,500 | 509.17 |
| 2017-10-18 | 3,075 | 3,085 | 3,050 | 3,065 | 9,300 | 510.83 |
| 2017-10-17 | 3,080 | 3,100 | 3,080 | 3,100 | 3,100 | 516.67 |
| 2017-10-16 | 3,120 | 3,140 | 3,065 | 3,075 | 8,800 | 512.50 |
| 2017-10-13 | 3,060 | 3,105 | 3,035 | 3,105 | 5,800 | 517.50 |
| 2017-10-12 | 3,085 | 3,085 | 3,050 | 3,060 | 6,200 | 510 |
| 2017-10-11 | 3,090 | 3,090 | 3,040 | 3,065 | 3,800 | 510.83 |
| 2017-10-10 | 3,090 | 3,090 | 3,055 | 3,090 | 2,200 | 515 |
| 2017-10-06 | 3,100 | 3,105 | 3,095 | 3,105 | 2,100 | 517.50 |
| 2017-10-05 | 3,110 | 3,120 | 3,100 | 3,110 | 3,900 | 518.33 |
| 2017-10-04 | 3,110 | 3,115 | 3,110 | 3,115 | 300 | 519.17 |
| 2017-10-03 | 3,105 | 3,120 | 3,100 | 3,110 | 4,800 | 518.33 |
| 2017-10-02 | 3,120 | 3,125 | 3,110 | 3,125 | 2,200 | 520.83 |
| 2017-09-29 | 3,135 | 3,135 | 3,090 | 3,120 | 4,500 | 520 |
| 2017-09-28 | 3,020 | 3,140 | 3,000 | 3,135 | 17,200 | 522.50 |
| 2017-09-27 | 3,070 | 3,135 | 3,010 | 3,090 | 5,100 | 515 |
| 2017-09-26 | 603 | 627 | 603 | 626 | 55,000 | 521.67 |
| 2017-09-25 | 608 | 611 | 603 | 605 | 22,000 | 504.17 |
| 2017-09-22 | 606 | 610 | 605 | 608 | 33,000 | 506.67 |
| 2017-09-21 | 599 | 608 | 598 | 607 | 31,000 | 505.83 |
| 2017-09-20 | 596 | 599 | 591 | 595 | 25,000 | 495.83 |
| 2017-09-19 | 589 | 596 | 589 | 596 | 25,000 | 496.67 |
| 2017-09-15 | 591 | 595 | 584 | 589 | 28,000 | 490.83 |
| 2017-09-14 | 611 | 612 | 585 | 595 | 38,000 | 495.83 |
| 2017-09-13 | 592 | 606 | 590 | 604 | 33,000 | 503.33 |
| 2017-09-12 | 581 | 591 | 571 | 590 | 71,000 | 491.67 |
| 2017-09-11 | 586 | 588 | 580 | 584 | 43,000 | 486.67 |
| 2017-09-08 | 586 | 588 | 581 | 583 | 45,000 | 485.83 |
| 2017-09-07 | 595 | 596 | 589 | 591 | 23,000 | 492.50 |
| 2017-09-06 | 597 | 598 | 589 | 595 | 41,000 | 495.83 |
| 2017-09-05 | 604 | 604 | 598 | 599 | 21,000 | 499.17 |
| 2017-09-04 | 603 | 605 | 602 | 604 | 9,000 | 503.33 |
| 2017-09-01 | 599 | 608 | 599 | 607 | 10,000 | 505.83 |
| 2017-08-31 | 601 | 606 | 600 | 600 | 23,000 | 500 |
| 2017-08-30 | 601 | 602 | 599 | 601 | 15,000 | 500.83 |
| 2017-08-29 | 599 | 602 | 598 | 598 | 27,000 | 498.33 |
| 2017-08-28 | 600 | 602 | 600 | 602 | 9,000 | 501.67 |
| 2017-08-25 | 608 | 608 | 601 | 602 | 24,000 | 501.67 |
| 2017-08-24 | 613 | 613 | 609 | 609 | 14,000 | 507.50 |
| 2017-08-23 | 614 | 614 | 608 | 608 | 8,000 | 506.67 |
| 2017-08-22 | 608 | 611 | 608 | 608 | 12,000 | 506.67 |
| 2017-08-21 | 608 | 617 | 608 | 613 | 24,000 | 510.83 |
| 2017-08-18 | 607 | 608 | 606 | 608 | 13,000 | 506.67 |
| 2017-08-17 | 612 | 615 | 610 | 610 | 17,000 | 508.33 |
| 2017-08-16 | 610 | 613 | 608 | 609 | 9,000 | 507.50 |
| 2017-08-15 | 603 | 612 | 603 | 612 | 20,000 | 510 |
| 2017-08-14 | 599 | 616 | 570 | 602 | 54,000 | 501.67 |
| 2017-08-10 | 616 | 621 | 603 | 607 | 32,000 | 505.83 |
| 2017-08-09 | 631 | 639 | 618 | 622 | 21,000 | 518.33 |
| 2017-08-08 | 632 | 636 | 628 | 631 | 23,000 | 525.83 |
| 2017-08-07 | 615 | 632 | 615 | 632 | 46,000 | 526.67 |
| 2017-08-04 | 615 | 616 | 611 | 615 | 12,000 | 512.50 |
| 2017-08-03 | 610 | 617 | 609 | 617 | 29,000 | 514.17 |
| 2017-08-02 | 616 | 616 | 609 | 615 | 21,000 | 512.50 |
| 2017-08-01 | 610 | 616 | 591 | 616 | 74,000 | 513.33 |
| 2017-07-31 | 613 | 614 | 596 | 607 | 93,000 | 505.83 |
| 2017-07-28 | 623 | 633 | 615 | 618 | 80,000 | 515 |
| 2017-07-27 | 618 | 623 | 615 | 622 | 51,000 | 518.33 |
| 2017-07-26 | 615 | 619 | 615 | 617 | 27,000 | 514.17 |
| 2017-07-25 | 615 | 616 | 607 | 615 | 55,000 | 512.50 |
| 2017-07-24 | 601 | 610 | 601 | 609 | 52,000 | 507.50 |
| 2017-07-21 | 605 | 606 | 603 | 606 | 43,000 | 505 |
| 2017-07-20 | 584 | 607 | 584 | 602 | 80,000 | 501.67 |
| 2017-07-19 | 576 | 585 | 576 | 584 | 49,000 | 486.67 |
| 2017-07-18 | 574 | 578 | 569 | 576 | 56,000 | 480 |
| 2017-07-14 | 582 | 582 | 569 | 580 | 47,000 | 483.33 |
| 2017-07-13 | 594 | 594 | 569 | 582 | 86,000 | 485 |
| 2017-07-12 | 587 | 609 | 587 | 594 | 119,000 | 495 |
| 2017-07-11 | 565 | 580 | 559 | 578 | 47,000 | 481.67 |
| 2017-07-10 | 553 | 570 | 553 | 560 | 68,000 | 466.67 |
| 2017-07-07 | 540 | 552 | 540 | 550 | 71,000 | 458.33 |
| 2017-07-06 | 537 | 544 | 537 | 539 | 37,000 | 449.17 |
| 2017-07-05 | 532 | 535 | 531 | 533 | 31,000 | 444.17 |
| 2017-07-04 | 531 | 535 | 525 | 527 | 85,000 | 439.17 |
| 2017-07-03 | 515 | 530 | 515 | 529 | 66,000 | 440.83 |
| 2017-06-30 | 509 | 513 | 505 | 513 | 68,000 | 427.50 |
| 2017-06-29 | 507 | 512 | 507 | 511 | 48,000 | 425.83 |
| 2017-06-28 | 504 | 508 | 504 | 508 | 20,000 | 423.33 |
| 2017-06-27 | 507 | 508 | 505 | 506 | 24,000 | 421.67 |
| 2017-06-26 | 503 | 507 | 502 | 507 | 16,000 | 422.50 |
| 2017-06-23 | 498 | 502 | 498 | 502 | 17,000 | 418.33 |
| 2017-06-22 | 495 | 502 | 495 | 498 | 70,000 | 415 |
| 2017-06-21 | 497 | 497 | 494 | 497 | 22,000 | 414.17 |
| 2017-06-20 | 497 | 497 | 496 | 497 | 23,000 | 414.17 |
| 2017-06-19 | 493 | 499 | 492 | 498 | 50,000 | 415 |
| 2017-06-16 | 492 | 496 | 492 | 493 | 20,000 | 410.83 |
| 2017-06-15 | 492 | 495 | 490 | 494 | 13,000 | 411.67 |
| 2017-06-14 | 494 | 497 | 493 | 495 | 23,000 | 412.50 |
| 2017-06-13 | 493 | 499 | 493 | 494 | 86,000 | 411.67 |
| 2017-06-12 | 491 | 494 | 491 | 493 | 16,000 | 410.83 |
| 2017-06-09 | 490 | 494 | 490 | 494 | 17,000 | 411.67 |
| 2017-06-08 | 494 | 494 | 490 | 490 | 25,000 | 408.33 |
| 2017-06-07 | 491 | 493 | 491 | 493 | 20,000 | 410.83 |
| 2017-06-06 | 494 | 494 | 492 | 493 | 13,000 | 410.83 |
| 2017-06-05 | 491 | 493 | 491 | 492 | 6,000 | 410 |
| 2017-06-02 | 490 | 495 | 490 | 492 | 9,000 | 410 |
| 2017-06-01 | 493 | 493 | 488 | 491 | 24,000 | 409.17 |
| 2017-05-31 | 495 | 496 | 493 | 493 | 49,000 | 410.83 |
| 2017-05-30 | 494 | 495 | 492 | 495 | 13,000 | 412.50 |
| 2017-05-29 | 494 | 494 | 492 | 493 | 8,000 | 410.83 |
| 2017-05-26 | 492 | 494 | 492 | 494 | 7,000 | 411.67 |
| 2017-05-25 | 494 | 494 | 489 | 491 | 13,000 | 409.17 |
| 2017-05-24 | 492 | 495 | 492 | 493 | 16,000 | 410.83 |
| 2017-05-23 | 493 | 495 | 492 | 495 | 35,000 | 412.50 |
| 2017-05-22 | 491 | 492 | 489 | 492 | 17,000 | 410 |
| 2017-05-19 | 491 | 491 | 486 | 489 | 29,000 | 407.50 |
| 2017-05-18 | 489 | 490 | 487 | 490 | 40,000 | 408.33 |
| 2017-05-17 | 489 | 492 | 489 | 491 | 29,000 | 409.17 |
| 2017-05-16 | 487 | 488 | 481 | 488 | 52,000 | 406.67 |
| 2017-05-15 | 486 | 489 | 485 | 487 | 27,000 | 405.83 |
| 2017-05-12 | 490 | 491 | 486 | 488 | 35,000 | 406.67 |
| 2017-05-11 | 490 | 490 | 487 | 490 | 33,000 | 408.33 |
| 2017-05-10 | 498 | 498 | 490 | 496 | 38,000 | 413.33 |
| 2017-05-09 | 494 | 499 | 487 | 498 | 68,000 | 415 |
| 2017-05-08 | 483 | 490 | 483 | 490 | 44,000 | 408.33 |
| 2017-05-02 | 475 | 488 | 475 | 485 | 64,000 | 404.17 |
| 2017-05-01 | 463 | 473 | 463 | 473 | 51,000 | 394.17 |
| 2017-04-28 | 449 | 472 | 444 | 470 | 167,000 | 391.67 |
| 2017-04-27 | 434 | 436 | 431 | 431 | 37,000 | 359.17 |
| 2017-04-26 | 436 | 436 | 433 | 433 | 15,000 | 360.83 |
| 2017-04-25 | 428 | 436 | 428 | 434 | 22,000 | 361.67 |
| 2017-04-24 | 424 | 429 | 424 | 426 | 7,000 | 355 |
| 2017-04-21 | 420 | 424 | 419 | 423 | 13,000 | 352.50 |
| 2017-04-20 | 417 | 419 | 416 | 419 | 9,000 | 349.17 |
| 2017-04-19 | 416 | 421 | 416 | 416 | 23,000 | 346.67 |
| 2017-04-18 | 415 | 416 | 413 | 414 | 11,000 | 345 |
| 2017-04-17 | 416 | 416 | 412 | 415 | 16,000 | 345.83 |
| 2017-04-14 | 421 | 421 | 410 | 414 | 26,000 | 345 |
| 2017-04-13 | 423 | 423 | 419 | 421 | 16,000 | 350.83 |
| 2017-04-12 | 425 | 427 | 423 | 423 | 13,000 | 352.50 |
| 2017-04-11 | 428 | 428 | 424 | 427 | 16,000 | 355.83 |
| 2017-04-10 | 426 | 427 | 424 | 424 | 16,000 | 353.33 |
| 2017-04-07 | 432 | 432 | 425 | 425 | 17,000 | 354.17 |
| 2017-04-06 | 436 | 436 | 428 | 429 | 10,000 | 357.50 |
| 2017-04-05 | 438 | 438 | 434 | 435 | 7,000 | 362.50 |
| 2017-04-04 | 435 | 439 | 429 | 438 | 14,000 | 365 |
| 2017-04-03 | 442 | 442 | 435 | 440 | 11,000 | 366.67 |
| 2017-03-31 | 440 | 443 | 438 | 438 | 21,000 | 365 |
| 2017-03-30 | 443 | 444 | 440 | 443 | 15,000 | 369.17 |
| 2017-03-29 | 442 | 444 | 442 | 443 | 10,000 | 369.17 |
| 2017-03-28 | 442 | 445 | 442 | 445 | 27,000 | 370.83 |
| 2017-03-27 | 442 | 443 | 440 | 442 | 18,000 | 368.33 |
| 2017-03-24 | 438 | 443 | 438 | 442 | 8,000 | 368.33 |
| 2017-03-23 | 438 | 443 | 437 | 438 | 22,000 | 365 |
| 2017-03-22 | 435 | 439 | 435 | 437 | 8,000 | 364.17 |
| 2017-03-21 | 438 | 438 | 436 | 438 | 9,000 | 365 |
| 2017-03-17 | 435 | 438 | 434 | 438 | 23,000 | 365 |
| 2017-03-16 | 437 | 438 | 434 | 435 | 16,000 | 362.50 |
| 2017-03-15 | 436 | 436 | 435 | 435 | 4,000 | 362.50 |
| 2017-03-14 | 433 | 436 | 433 | 436 | 15,000 | 363.33 |
| 2017-03-13 | 438 | 438 | 433 | 435 | 12,000 | 362.50 |
| 2017-03-10 | 437 | 439 | 436 | 436 | 30,000 | 363.33 |
| 2017-03-09 | 438 | 439 | 438 | 438 | 9,000 | 365 |
| 2017-03-08 | 440 | 440 | 431 | 438 | 19,000 | 365 |
| 2017-03-07 | 439 | 440 | 439 | 440 | 9,000 | 366.67 |
| 2017-03-06 | 434 | 439 | 434 | 439 | 14,000 | 365.83 |
| 2017-03-03 | 437 | 439 | 437 | 439 | 10,000 | 365.83 |
| 2017-03-02 | 439 | 440 | 436 | 437 | 9,000 | 364.17 |
| 2017-03-01 | 439 | 439 | 436 | 436 | 12,000 | 363.33 |
| 2017-02-28 | 433 | 438 | 433 | 436 | 40,000 | 363.33 |
| 2017-02-27 | 429 | 433 | 429 | 433 | 14,000 | 360.83 |
| 2017-02-24 | 429 | 432 | 428 | 428 | 15,000 | 356.67 |
| 2017-02-23 | 429 | 432 | 428 | 429 | 15,000 | 357.50 |
| 2017-02-22 | 433 | 433 | 427 | 429 | 19,000 | 357.50 |
| 2017-02-21 | 425 | 428 | 425 | 426 | 16,000 | 355 |
| 2017-02-20 | 425 | 425 | 425 | 425 | 1,000 | 354.17 |
| 2017-02-17 | 421 | 423 | 421 | 423 | 11,000 | 352.50 |
| 2017-02-16 | 422 | 423 | 422 | 423 | 10,000 | 352.50 |
| 2017-02-15 | 419 | 424 | 419 | 423 | 15,000 | 352.50 |
| 2017-02-14 | 419 | 420 | 417 | 418 | 14,000 | 348.33 |
| 2017-02-13 | 418 | 420 | 418 | 419 | 11,000 | 349.17 |
| 2017-02-10 | 414 | 415 | 414 | 415 | 10,000 | 345.83 |
| 2017-02-09 | 416 | 416 | 408 | 410 | 23,000 | 341.67 |
| 2017-02-08 | 416 | 417 | 412 | 416 | 23,000 | 346.67 |
| 2017-02-07 | 409 | 420 | 405 | 417 | 23,000 | 347.50 |
| 2017-02-06 | 406 | 410 | 404 | 408 | 47,000 | 340 |
| 2017-02-03 | 424 | 425 | 397 | 398 | 132,000 | 331.67 |
| 2017-02-02 | 438 | 438 | 426 | 426 | 34,000 | 355 |
| 2017-02-01 | 441 | 444 | 436 | 437 | 68,000 | 364.17 |
| 2017-01-31 | 446 | 448 | 443 | 445 | 35,000 | 370.83 |
| 2017-01-30 | 445 | 450 | 442 | 446 | 22,000 | 371.67 |
| 2017-01-27 | 451 | 451 | 443 | 444 | 27,000 | 370 |
| 2017-01-26 | 443 | 450 | 443 | 450 | 27,000 | 375 |
| 2017-01-25 | 445 | 454 | 439 | 441 | 26,000 | 367.50 |
| 2017-01-24 | 441 | 442 | 441 | 442 | 4,000 | 368.33 |
| 2017-01-23 | 441 | 442 | 441 | 442 | 3,000 | 368.33 |
| 2017-01-20 | 445 | 445 | 443 | 443 | 13,000 | 369.17 |
| 2017-01-19 | 447 | 447 | 443 | 443 | 8,000 | 369.17 |
| 2017-01-18 | 442 | 447 | 439 | 442 | 12,000 | 368.33 |
| 2017-01-17 | 442 | 448 | 442 | 443 | 15,000 | 369.17 |
| 2017-01-16 | 446 | 449 | 445 | 447 | 10,000 | 372.50 |
| 2017-01-13 | 445 | 446 | 441 | 446 | 8,000 | 371.67 |
| 2017-01-12 | 443 | 448 | 441 | 448 | 16,000 | 373.33 |
| 2017-01-11 | 445 | 447 | 445 | 445 | 9,000 | 370.83 |
| 2017-01-10 | 446 | 454 | 445 | 445 | 26,000 | 370.83 |
| 2017-01-06 | 452 | 453 | 450 | 450 | 11,000 | 375 |
| 2017-01-05 | 455 | 457 | 453 | 453 | 15,000 | 377.50 |
| 2017-01-04 | 450 | 459 | 450 | 455 | 61,000 | 379.17 |
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