1939 (株)四電工の時系列データ [2018年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2018-12-28	2,610	2,610	2,580	2,596	8,800	1,298
2018-12-27	2,589	2,630	2,584	2,608	4,800	1,304
2018-12-26	2,506	2,550	2,506	2,539	6,500	1,269.50
2018-12-25	2,550	2,550	2,505	2,506	9,700	1,253
2018-12-21	2,555	2,576	2,540	2,540	6,000	1,270
2018-12-20	2,596	2,608	2,558	2,563	7,600	1,281.50
2018-12-19	2,610	2,615	2,580	2,610	5,600	1,305
2018-12-18	2,619	2,630	2,600	2,618	3,600	1,309
2018-12-17	2,620	2,632	2,613	2,621	2,500	1,310.50
2018-12-14	2,615	2,630	2,615	2,628	6,600	1,314
2018-12-13	2,636	2,636	2,601	2,625	14,600	1,312.50
2018-12-12	2,627	2,644	2,627	2,642	7,000	1,321
2018-12-11	2,632	2,652	2,624	2,624	3,300	1,312
2018-12-10	2,657	2,657	2,602	2,632	6,600	1,316
2018-12-07	2,685	2,694	2,680	2,680	2,400	1,340
2018-12-06	2,716	2,723	2,697	2,697	2,700	1,348.50
2018-12-05	2,725	2,735	2,725	2,733	2,400	1,366.50
2018-12-04	2,750	2,750	2,735	2,740	7,200	1,370
2018-12-03	2,738	2,750	2,736	2,750	3,800	1,375
2018-11-30	2,726	2,738	2,726	2,738	7,600	1,369
2018-11-29	2,683	2,729	2,683	2,726	5,100	1,363
2018-11-28	2,650	2,677	2,650	2,670	3,400	1,335
2018-11-27	2,607	2,647	2,607	2,643	6,200	1,321.50
2018-11-26	2,586	2,596	2,580	2,596	1,700	1,298
2018-11-22	2,590	2,599	2,585	2,595	1,300	1,297.50
2018-11-21	2,586	2,600	2,586	2,599	1,200	1,299.50
2018-11-20	2,590	2,619	2,590	2,597	1,300	1,298.50
2018-11-19	2,590	2,607	2,590	2,598	2,500	1,299
2018-11-16	2,581	2,631	2,575	2,593	2,200	1,296.50
2018-11-15	2,590	2,610	2,590	2,595	1,100	1,297.50
2018-11-14	2,592	2,597	2,580	2,590	3,100	1,295
2018-11-13	2,601	2,601	2,585	2,591	2,700	1,295.50
2018-11-12	2,576	2,644	2,574	2,644	4,300	1,322
2018-11-09	2,585	2,595	2,575	2,576	2,400	1,288
2018-11-08	2,580	2,592	2,552	2,587	1,800	1,293.50
2018-11-07	2,551	2,568	2,540	2,552	4,900	1,276
2018-11-06	2,493	2,551	2,493	2,551	3,700	1,275.50
2018-11-05	2,513	2,520	2,491	2,491	4,800	1,245.50
2018-11-02	2,493	2,571	2,493	2,515	6,800	1,257.50
2018-11-01	2,578	2,578	2,480	2,489	7,000	1,244.50
2018-10-31	2,597	2,597	2,542	2,569	9,100	1,284.50
2018-10-30	2,501	2,597	2,501	2,597	6,700	1,298.50
2018-10-29	2,503	2,525	2,500	2,504	3,500	1,252
2018-10-26	2,510	2,545	2,503	2,503	4,500	1,251.50
2018-10-25	2,535	2,579	2,503	2,503	4,900	1,251.50
2018-10-24	2,531	2,581	2,531	2,554	2,700	1,277
2018-10-23	2,551	2,565	2,520	2,520	4,700	1,260
2018-10-22	2,564	2,564	2,550	2,550	2,100	1,275
2018-10-19	2,571	2,595	2,560	2,564	3,000	1,282
2018-10-18	2,593	2,593	2,572	2,583	3,000	1,291.50
2018-10-17	2,587	2,594	2,570	2,592	3,900	1,296
2018-10-16	2,607	2,607	2,578	2,578	3,900	1,289
2018-10-15	2,653	2,658	2,607	2,607	3,700	1,303.50
2018-10-12	2,668	2,705	2,668	2,668	2,100	1,334
2018-10-11	2,759	2,759	2,666	2,666	2,600	1,333
2018-10-10	2,741	2,783	2,741	2,764	1,000	1,382
2018-10-09	2,732	2,765	2,732	2,751	1,300	1,375.50
2018-10-05	2,736	2,785	2,736	2,782	1,200	1,391
2018-10-04	2,786	2,799	2,759	2,786	1,100	1,393
2018-10-03	2,784	2,784	2,754	2,777	2,200	1,388.50
2018-10-02	2,791	2,791	2,761	2,784	2,100	1,392
2018-10-01	2,749	2,758	2,736	2,753	1,500	1,376.50
2018-09-28	2,809	2,809	2,759	2,777	2,800	1,388.50
2018-09-27	2,800	2,801	2,760	2,777	3,800	1,388.50
2018-09-26	2,803	2,818	2,767	2,818	5,300	1,409
2018-09-25	2,790	2,840	2,758	2,840	8,300	1,420
2018-09-21	2,702	2,740	2,702	2,740	4,000	1,370
2018-09-20	2,697	2,706	2,690	2,704	2,700	1,352
2018-09-19	2,663	2,699	2,663	2,697	3,100	1,348.50
2018-09-18	2,654	2,664	2,642	2,663	6,500	1,331.50
2018-09-14	2,663	2,683	2,663	2,673	6,000	1,336.50
2018-09-13	2,659	2,660	2,631	2,660	3,100	1,330
2018-09-12	2,680	2,680	2,629	2,659	3,600	1,329.50
2018-09-11	2,682	2,682	2,650	2,660	5,400	1,330
2018-09-10	2,639	2,675	2,639	2,673	1,800	1,336.50
2018-09-07	2,644	2,654	2,627	2,635	2,200	1,317.50
2018-09-06	2,650	2,674	2,647	2,653	2,300	1,326.50
2018-09-05	2,640	2,646	2,634	2,646	1,600	1,323
2018-09-04	2,652	2,695	2,632	2,641	2,400	1,320.50
2018-09-03	2,667	2,673	2,643	2,652	2,000	1,326
2018-08-31	2,659	2,705	2,639	2,667	8,900	1,333.50
2018-08-30	2,639	2,668	2,639	2,659	3,000	1,329.50
2018-08-29	2,628	2,641	2,627	2,629	2,300	1,314.50
2018-08-28	2,636	2,655	2,627	2,627	2,400	1,313.50
2018-08-27	2,614	2,631	2,611	2,626	1,600	1,313
2018-08-24	2,650	2,650	2,614	2,614	2,300	1,307
2018-08-23	2,610	2,639	2,610	2,639	500	1,319.50
2018-08-22	2,576	2,646	2,576	2,630	4,600	1,315
2018-08-21	2,604	2,619	2,562	2,586	4,500	1,293
2018-08-20	2,587	2,618	2,587	2,604	3,700	1,302
2018-08-17	2,594	2,614	2,594	2,610	2,000	1,305
2018-08-16	2,620	2,625	2,589	2,589	2,300	1,294.50
2018-08-15	2,631	2,655	2,625	2,626	1,700	1,313
2018-08-14	2,620	2,654	2,620	2,644	1,800	1,322
2018-08-13	2,669	2,669	2,611	2,620	2,800	1,310
2018-08-10	2,632	2,684	2,625	2,674	4,900	1,337
2018-08-09	2,630	2,644	2,613	2,630	2,700	1,315
2018-08-08	2,616	2,640	2,577	2,628	7,300	1,314
2018-08-07	2,570	2,643	2,570	2,643	2,500	1,321.50
2018-08-06	2,618	2,620	2,579	2,585	3,000	1,292.50
2018-08-03	2,607	2,620	2,605	2,605	2,400	1,302.50
2018-08-02	2,662	2,675	2,601	2,604	3,800	1,302
2018-08-01	2,614	2,665	2,614	2,662	5,400	1,331
2018-07-31	2,620	2,629	2,572	2,604	9,600	1,302
2018-07-30	2,593	2,620	2,578	2,620	4,500	1,310
2018-07-27	2,592	2,598	2,570	2,584	3,200	1,292
2018-07-26	2,587	2,588	2,565	2,579	3,400	1,289.50
2018-07-25	2,579	2,579	2,563	2,568	800	1,284
2018-07-24	2,559	2,570	2,559	2,560	2,500	1,280
2018-07-23	2,561	2,600	2,557	2,559	2,300	1,279.50
2018-07-20	2,590	2,595	2,556	2,559	3,400	1,279.50
2018-07-19	2,597	2,608	2,592	2,592	3,200	1,296
2018-07-18	2,618	2,651	2,573	2,604	7,200	1,302
2018-07-17	2,637	2,669	2,617	2,617	3,200	1,308.50
2018-07-13	2,630	2,630	2,620	2,629	3,100	1,314.50
2018-07-12	2,621	2,635	2,620	2,626	2,400	1,313
2018-07-11	2,655	2,655	2,627	2,644	1,400	1,322
2018-07-10	2,650	2,680	2,634	2,634	3,000	1,317
2018-07-09	2,617	2,659	2,615	2,630	5,500	1,315
2018-07-06	2,621	2,621	2,602	2,604	1,600	1,302
2018-07-05	2,618	2,631	2,618	2,620	1,600	1,310
2018-07-04	2,609	2,672	2,609	2,633	2,000	1,316.50
2018-07-03	2,644	2,644	2,607	2,616	5,900	1,308
2018-07-02	2,674	2,682	2,651	2,655	2,900	1,327.50
2018-06-29	2,689	2,700	2,660	2,674	14,500	1,337
2018-06-28	2,637	2,689	2,636	2,689	4,700	1,344.50
2018-06-27	2,633	2,662	2,631	2,662	3,100	1,331
2018-06-26	2,656	2,656	2,631	2,641	2,300	1,320.50
2018-06-25	2,712	2,712	2,660	2,661	2,100	1,330.50
2018-06-22	2,714	2,714	2,676	2,676	2,700	1,338
2018-06-21	2,719	2,719	2,690	2,705	2,800	1,352.50
2018-06-20	2,697	2,720	2,697	2,705	3,200	1,352.50
2018-06-19	2,722	2,722	2,673	2,685	4,400	1,342.50
2018-06-18	2,733	2,737	2,722	2,722	700	1,361
2018-06-15	2,757	2,757	2,730	2,733	3,500	1,366.50
2018-06-14	2,749	2,759	2,730	2,759	9,800	1,379.50
2018-06-13	2,742	2,754	2,742	2,750	2,800	1,375
2018-06-12	2,740	2,752	2,734	2,745	7,800	1,372.50
2018-06-11	2,739	2,739	2,697	2,729	5,200	1,364.50
2018-06-08	2,733	2,750	2,733	2,739	6,000	1,369.50
2018-06-07	2,749	2,749	2,739	2,742	1,700	1,371
2018-06-06	2,745	2,762	2,739	2,739	1,700	1,369.50
2018-06-05	2,763	2,763	2,740	2,745	1,300	1,372.50
2018-06-04	2,736	2,758	2,735	2,752	2,400	1,376
2018-06-01	2,743	2,743	2,726	2,734	4,200	1,367
2018-05-31	2,773	2,773	2,742	2,742	6,500	1,371
2018-05-30	2,750	2,750	2,734	2,746	4,400	1,373
2018-05-29	2,754	2,770	2,754	2,759	3,200	1,379.50
2018-05-28	2,774	2,775	2,754	2,756	2,800	1,378
2018-05-25	2,762	2,777	2,762	2,770	1,200	1,385
2018-05-24	2,795	2,795	2,773	2,776	3,300	1,388
2018-05-23	2,795	2,795	2,774	2,781	2,600	1,390.50
2018-05-22	2,771	2,797	2,771	2,788	2,300	1,394
2018-05-21	2,783	2,798	2,780	2,791	4,700	1,395.50
2018-05-18	2,803	2,839	2,803	2,833	1,200	1,416.50
2018-05-17	2,803	2,845	2,803	2,844	3,100	1,422
2018-05-16	2,778	2,858	2,778	2,832	8,300	1,416
2018-05-15	2,868	2,868	2,812	2,828	3,700	1,414
2018-05-14	2,865	2,866	2,846	2,846	3,900	1,423
2018-05-11	2,857	2,866	2,833	2,866	5,700	1,433
2018-05-10	2,846	2,847	2,810	2,847	5,300	1,423.50
2018-05-09	2,824	2,846	2,824	2,846	7,400	1,423
2018-05-08	2,829	2,831	2,811	2,818	8,700	1,409
2018-05-07	2,756	2,805	2,755	2,805	10,800	1,402.50
2018-05-02	2,702	2,763	2,700	2,761	7,600	1,380.50
2018-05-01	2,700	2,706	2,673	2,683	11,000	1,341.50
2018-04-27	2,625	2,664	2,593	2,664	10,700	1,332
2018-04-26	2,593	2,597	2,565	2,593	4,900	1,296.50
2018-04-25	2,552	2,580	2,537	2,579	7,700	1,289.50
2018-04-24	2,552	2,563	2,544	2,555	3,100	1,277.50
2018-04-23	2,548	2,573	2,534	2,541	4,000	1,270.50
2018-04-20	2,550	2,556	2,539	2,543	1,300	1,271.50
2018-04-19	2,562	2,563	2,541	2,549	1,300	1,274.50
2018-04-18	2,540	2,573	2,533	2,548	2,500	1,274
2018-04-17	2,551	2,580	2,542	2,542	2,500	1,271
2018-04-16	2,570	2,570	2,532	2,544	3,700	1,272
2018-04-13	2,569	2,575	2,569	2,575	1,000	1,287.50
2018-04-12	2,568	2,579	2,568	2,569	900	1,284.50
2018-04-11	2,610	2,610	2,550	2,564	2,900	1,282
2018-04-10	2,580	2,592	2,580	2,582	1,300	1,291
2018-04-09	2,585	2,585	2,572	2,580	1,200	1,290
2018-04-06	2,610	2,615	2,590	2,590	2,700	1,295
2018-04-05	2,628	2,628	2,602	2,606	3,000	1,303
2018-04-04	2,602	2,624	2,602	2,621	2,900	1,310.50
2018-04-03	2,609	2,609	2,587	2,601	1,500	1,300.50
2018-03-30	2,698	2,698	2,660	2,668	2,600	1,334
2018-03-29	2,650	2,673	2,645	2,666	3,500	1,333
2018-03-28	2,627	2,650	2,627	2,650	2,800	1,325
2018-03-27	2,607	2,655	2,607	2,655	3,600	1,327.50
2018-03-26	2,592	2,601	2,573	2,601	3,000	1,300.50
2018-03-23	2,680	2,699	2,516	2,595	7,700	1,297.50
2018-03-22	2,712	2,730	2,705	2,705	6,400	1,352.50
2018-03-20	2,710	2,717	2,704	2,712	1,800	1,356
2018-03-19	2,722	2,740	2,716	2,717	3,200	1,358.50
2018-03-16	2,740	2,740	2,722	2,722	1,800	1,361
2018-03-15	2,772	2,772	2,726	2,745	3,600	1,372.50
2018-03-14	2,776	2,793	2,776	2,780	3,500	1,390
2018-03-13	2,780	2,799	2,780	2,793	2,800	1,396.50
2018-03-12	2,782	2,788	2,776	2,780	1,400	1,390
2018-03-09	2,762	2,804	2,762	2,782	6,000	1,391
2018-03-08	2,789	2,796	2,762	2,762	3,300	1,381
2018-03-07	2,786	2,800	2,786	2,789	2,700	1,394.50
2018-03-06	2,777	2,797	2,777	2,790	1,800	1,395
2018-03-05	2,760	2,794	2,751	2,780	3,700	1,390
2018-03-02	2,810	2,826	2,754	2,762	9,400	1,381
2018-03-01	2,900	2,905	2,810	2,810	14,800	1,405
2018-02-28	2,802	2,824	2,765	2,765	7,200	1,382.50
2018-02-27	2,803	2,820	2,802	2,802	2,400	1,401
2018-02-26	2,786	2,800	2,786	2,795	2,000	1,397.50
2018-02-23	2,776	2,800	2,762	2,780	3,100	1,390
2018-02-22	2,770	2,791	2,770	2,775	1,300	1,387.50
2018-02-21	2,774	2,786	2,754	2,777	1,700	1,388.50
2018-02-20	2,750	2,789	2,750	2,774	4,500	1,387
2018-02-19	2,740	2,754	2,740	2,750	1,400	1,375
2018-02-16	2,734	2,749	2,730	2,731	3,200	1,365.50
2018-02-15	2,725	2,760	2,722	2,730	5,800	1,365
2018-02-14	2,746	2,753	2,727	2,734	5,400	1,367
2018-02-13	2,751	2,786	2,751	2,753	4,100	1,376.50
2018-02-09	2,729	2,754	2,729	2,736	6,200	1,368
2018-02-08	2,751	2,778	2,739	2,753	8,800	1,376.50
2018-02-07	2,734	2,788	2,734	2,755	8,000	1,377.50
2018-02-06	2,813	2,813	2,705	2,721	13,800	1,360.50
2018-02-05	2,867	2,893	2,847	2,856	4,500	1,428
2018-02-02	2,874	2,886	2,874	2,883	3,700	1,441.50
2018-02-01	2,836	2,879	2,836	2,867	3,700	1,433.50
2018-01-31	2,836	2,847	2,813	2,819	7,600	1,409.50
2018-01-30	2,880	2,888	2,801	2,836	10,300	1,418
2018-01-29	2,866	2,883	2,866	2,875	3,200	1,437.50
2018-01-26	2,871	2,877	2,866	2,866	3,400	1,433
2018-01-25	2,907	2,907	2,862	2,864	8,300	1,432
2018-01-24	2,911	2,915	2,904	2,907	3,100	1,453.50
2018-01-23	2,906	2,956	2,906	2,912	4,800	1,456
2018-01-22	2,907	2,907	2,882	2,884	6,700	1,442
2018-01-19	2,921	2,936	2,900	2,907	5,300	1,453.50
2018-01-18	2,954	2,955	2,931	2,931	5,200	1,465.50
2018-01-17	2,963	2,963	2,940	2,953	4,400	1,476.50
2018-01-16	2,962	2,970	2,960	2,967	2,900	1,483.50
2018-01-15	2,985	2,985	2,965	2,965	7,600	1,482.50
2018-01-12	2,994	2,994	2,972	2,977	3,400	1,488.50
2018-01-11	2,999	2,999	2,980	2,995	3,500	1,497.50
2018-01-10	3,000	3,005	2,992	2,994	3,800	1,497
2018-01-09	3,000	3,000	2,992	2,995	3,100	1,497.50
2018-01-05	3,020	3,020	2,990	3,000	7,400	1,500
2018-01-04	2,975	2,992	2,974	2,990	6,800	1,495

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

1939 (株)四電工 の時系列データ [2018年度]

1939 (株)四電工の時系列データ [2018年度]