1939 (株)四電工の時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	2,919	2,919	2,888	2,912	4,700	1,456
2019-12-27	2,888	2,920	2,866	2,920	6,200	1,460
2019-12-26	2,832	2,888	2,830	2,888	3,000	1,444
2019-12-25	2,830	2,830	2,820	2,822	900	1,411
2019-12-24	2,843	2,843	2,817	2,830	1,200	1,415
2019-12-23	2,850	2,850	2,820	2,820	2,100	1,410
2019-12-20	2,815	2,857	2,815	2,843	4,000	1,421.50
2019-12-19	2,828	2,831	2,790	2,826	2,800	1,413
2019-12-18	2,858	2,858	2,830	2,837	3,700	1,418.50
2019-12-17	2,844	2,856	2,833	2,842	3,300	1,421
2019-12-16	2,856	2,875	2,842	2,844	5,800	1,422
2019-12-13	2,874	2,897	2,859	2,885	14,600	1,442.50
2019-12-12	2,833	2,859	2,815	2,856	3,200	1,428
2019-12-11	2,865	2,891	2,830	2,832	16,700	1,416
2019-12-10	2,851	2,869	2,851	2,858	3,400	1,429
2019-12-09	2,864	2,864	2,837	2,849	4,500	1,424.50
2019-12-06	2,855	2,866	2,847	2,847	3,200	1,423.50
2019-12-05	2,789	2,871	2,789	2,862	11,600	1,431
2019-12-04	2,753	2,783	2,753	2,782	2,100	1,391
2019-12-03	2,777	2,779	2,755	2,761	3,100	1,380.50
2019-12-02	2,778	2,801	2,777	2,785	5,100	1,392.50
2019-11-29	2,788	2,802	2,765	2,773	14,400	1,386.50
2019-11-28	2,780	2,788	2,768	2,788	3,500	1,394
2019-11-27	2,785	2,785	2,764	2,767	2,000	1,383.50
2019-11-26	2,775	2,793	2,766	2,766	4,300	1,383
2019-11-25	2,769	2,772	2,755	2,763	1,800	1,381.50
2019-11-22	2,742	2,756	2,742	2,750	3,000	1,375
2019-11-21	2,758	2,758	2,720	2,742	2,700	1,371
2019-11-20	2,741	2,758	2,736	2,758	1,300	1,379
2019-11-19	2,733	2,750	2,733	2,741	1,300	1,370.50
2019-11-18	2,735	2,750	2,735	2,748	1,200	1,374
2019-11-15	2,758	2,773	2,730	2,743	3,600	1,371.50
2019-11-14	2,741	2,754	2,741	2,749	2,800	1,374.50
2019-11-13	2,756	2,756	2,745	2,748	1,300	1,374
2019-11-12	2,740	2,753	2,731	2,749	3,200	1,374.50
2019-11-11	2,747	2,756	2,747	2,752	4,400	1,376
2019-11-08	2,773	2,773	2,744	2,753	3,300	1,376.50
2019-11-07	2,761	2,765	2,750	2,765	1,100	1,382.50
2019-11-06	2,751	2,782	2,749	2,779	4,100	1,389.50
2019-11-05	2,738	2,788	2,734	2,780	6,000	1,390
2019-11-01	2,726	2,740	2,726	2,731	5,500	1,365.50
2019-10-31	2,780	2,785	2,770	2,770	7,000	1,385
2019-10-30	2,766	2,780	2,741	2,780	8,000	1,390
2019-10-29	2,785	2,785	2,777	2,777	2,200	1,388.50
2019-10-28	2,800	2,800	2,760	2,779	3,200	1,389.50
2019-10-25	2,780	2,780	2,760	2,770	2,200	1,385
2019-10-24	2,780	2,782	2,762	2,770	2,300	1,385
2019-10-23	2,792	2,800	2,773	2,773	3,000	1,386.50
2019-10-21	2,748	2,796	2,748	2,787	2,100	1,393.50
2019-10-18	2,780	2,796	2,773	2,796	1,400	1,398
2019-10-17	2,780	2,799	2,769	2,791	1,800	1,395.50
2019-10-16	2,761	2,791	2,761	2,781	3,600	1,390.50
2019-10-15	2,786	2,790	2,784	2,787	4,600	1,393.50
2019-10-11	2,806	2,806	2,763	2,776	1,700	1,388
2019-10-10	2,788	2,788	2,778	2,778	400	1,389
2019-10-09	2,770	2,792	2,770	2,788	2,900	1,394
2019-10-08	2,793	2,793	2,770	2,770	1,200	1,385
2019-10-07	2,767	2,785	2,757	2,785	1,500	1,392.50
2019-10-04	2,766	2,774	2,750	2,767	2,200	1,383.50
2019-10-03	2,781	2,781	2,746	2,766	5,400	1,383
2019-10-02	2,811	2,814	2,785	2,810	3,400	1,405
2019-10-01	2,835	2,835	2,811	2,811	1,500	1,405.50
2019-09-30	2,835	2,835	2,803	2,830	3,200	1,415
2019-09-27	2,820	2,844	2,820	2,829	2,300	1,414.50
2019-09-26	2,850	2,850	2,841	2,850	5,500	1,425
2019-09-25	2,845	2,850	2,836	2,850	3,700	1,425
2019-09-24	2,834	2,837	2,827	2,837	3,400	1,418.50
2019-09-20	2,830	2,848	2,820	2,834	4,600	1,417
2019-09-19	2,795	2,830	2,790	2,830	4,800	1,415
2019-09-18	2,790	2,801	2,783	2,794	3,700	1,397
2019-09-17	2,795	2,800	2,781	2,800	4,400	1,400
2019-09-13	2,792	2,795	2,765	2,795	7,700	1,397.50
2019-09-12	2,777	2,789	2,754	2,784	6,400	1,392
2019-09-11	2,724	2,772	2,713	2,772	6,700	1,386
2019-09-10	2,705	2,726	2,705	2,716	2,000	1,358
2019-09-09	2,707	2,707	2,694	2,707	1,200	1,353.50
2019-09-06	2,710	2,710	2,690	2,697	1,700	1,348.50
2019-09-05	2,693	2,706	2,689	2,706	2,900	1,353
2019-09-04	2,693	2,693	2,681	2,681	700	1,340.50
2019-09-03	2,693	2,695	2,692	2,695	600	1,347.50
2019-09-02	2,693	2,698	2,690	2,696	1,900	1,348
2019-08-30	2,684	2,698	2,684	2,692	3,200	1,346
2019-08-29	2,672	2,683	2,669	2,683	3,200	1,341.50
2019-08-28	2,682	2,684	2,668	2,672	2,400	1,336
2019-08-27	2,672	2,693	2,664	2,664	4,100	1,332
2019-08-26	2,661	2,694	2,661	2,672	3,300	1,336
2019-08-23	2,695	2,706	2,695	2,706	700	1,353
2019-08-22	2,729	2,729	2,693	2,704	2,000	1,352
2019-08-21	2,693	2,713	2,693	2,705	1,400	1,352.50
2019-08-20	2,683	2,737	2,683	2,737	2,100	1,368.50
2019-08-19	2,732	2,732	2,699	2,709	5,600	1,354.50
2019-08-16	2,735	2,741	2,718	2,732	1,900	1,366
2019-08-15	2,714	2,749	2,678	2,718	3,400	1,359
2019-08-14	2,699	2,715	2,694	2,715	2,400	1,357.50
2019-08-13	2,661	2,705	2,651	2,699	3,400	1,349.50
2019-08-09	2,695	2,704	2,684	2,690	2,200	1,345
2019-08-08	2,676	2,694	2,672	2,680	3,500	1,340
2019-08-07	2,657	2,658	2,641	2,656	3,300	1,328
2019-08-06	2,670	2,687	2,670	2,671	2,800	1,335.50
2019-08-05	2,730	2,730	2,683	2,683	3,000	1,341.50
2019-08-02	2,790	2,790	2,710	2,713	11,000	1,356.50
2019-08-01	2,730	2,774	2,730	2,773	13,100	1,386.50
2019-07-31	2,720	2,720	2,705	2,714	4,800	1,357
2019-07-30	2,675	2,720	2,675	2,720	3,100	1,360
2019-07-29	2,672	2,687	2,669	2,673	1,000	1,336.50
2019-07-26	2,653	2,689	2,653	2,658	2,400	1,329
2019-07-25	2,671	2,689	2,671	2,677	1,900	1,338.50
2019-07-24	2,654	2,690	2,654	2,690	2,900	1,345
2019-07-23	2,661	2,694	2,654	2,654	2,900	1,327
2019-07-22	2,650	2,675	2,650	2,666	2,300	1,333
2019-07-19	2,662	2,696	2,662	2,668	4,200	1,334
2019-07-18	2,673	2,677	2,634	2,662	7,500	1,331
2019-07-17	2,681	2,699	2,660	2,660	3,500	1,330
2019-07-16	2,693	2,720	2,693	2,713	1,400	1,356.50
2019-07-12	2,725	2,726	2,709	2,721	5,200	1,360.50
2019-07-11	2,710	2,722	2,709	2,715	2,000	1,357.50
2019-07-10	2,729	2,730	2,711	2,716	4,800	1,358
2019-07-09	2,724	2,730	2,718	2,730	3,700	1,365
2019-07-08	2,732	2,732	2,712	2,726	1,900	1,363
2019-07-05	2,716	2,732	2,710	2,732	5,500	1,366
2019-07-04	2,710	2,720	2,698	2,719	2,400	1,359.50
2019-07-03	2,696	2,713	2,686	2,713	3,200	1,356.50
2019-07-02	2,713	2,721	2,708	2,709	3,600	1,354.50
2019-07-01	2,702	2,730	2,702	2,722	5,700	1,361
2019-06-28	2,730	2,730	2,692	2,720	11,800	1,360
2019-06-27	2,692	2,730	2,692	2,730	3,400	1,365
2019-06-26	2,662	2,686	2,662	2,682	2,000	1,341
2019-06-25	2,660	2,662	2,660	2,662	1,100	1,331
2019-06-24	2,648	2,651	2,645	2,649	700	1,324.50
2019-06-21	2,670	2,670	2,653	2,653	900	1,326.50
2019-06-20	2,662	2,674	2,662	2,674	500	1,337
2019-06-19	2,663	2,663	2,649	2,649	1,800	1,324.50
2019-06-18	2,669	2,688	2,633	2,633	2,900	1,316.50
2019-06-17	2,668	2,717	2,666	2,685	2,300	1,342.50
2019-06-14	2,678	2,678	2,671	2,672	1,700	1,336
2019-06-13	2,699	2,700	2,675	2,678	3,000	1,339
2019-06-12	2,723	2,740	2,676	2,715	10,300	1,357.50
2019-06-11	2,725	2,743	2,707	2,743	6,500	1,371.50
2019-06-10	2,715	2,725	2,704	2,725	2,600	1,362.50
2019-06-07	2,693	2,707	2,693	2,703	2,500	1,351.50
2019-06-06	2,682	2,698	2,680	2,692	1,600	1,346
2019-06-05	2,690	2,694	2,672	2,685	2,400	1,342.50
2019-06-04	2,660	2,668	2,653	2,668	2,200	1,334
2019-06-03	2,659	2,659	2,629	2,642	1,200	1,321
2019-05-31	2,657	2,657	2,623	2,623	4,000	1,311.50
2019-05-30	2,635	2,658	2,635	2,657	1,200	1,328.50
2019-05-29	2,631	2,642	2,630	2,642	1,400	1,321
2019-05-28	2,645	2,651	2,630	2,630	1,100	1,315
2019-05-27	2,637	2,668	2,635	2,645	1,500	1,322.50
2019-05-24	2,615	2,664	2,615	2,637	1,800	1,318.50
2019-05-23	2,636	2,677	2,636	2,665	1,500	1,332.50
2019-05-22	2,646	2,646	2,631	2,636	1,000	1,318
2019-05-21	2,650	2,651	2,634	2,635	1,800	1,317.50
2019-05-20	2,667	2,675	2,628	2,651	2,800	1,325.50
2019-05-17	2,662	2,662	2,646	2,662	1,500	1,331
2019-05-16	2,602	2,652	2,602	2,651	3,400	1,325.50
2019-05-15	2,647	2,647	2,620	2,632	3,200	1,316
2019-05-14	2,624	2,635	2,624	2,635	2,200	1,317.50
2019-05-13	2,643	2,646	2,623	2,623	2,900	1,311.50
2019-05-10	2,630	2,650	2,630	2,633	2,500	1,316.50
2019-05-09	2,658	2,680	2,630	2,630	6,700	1,315
2019-05-08	2,692	2,692	2,660	2,666	5,500	1,333
2019-05-07	2,647	2,705	2,647	2,704	6,200	1,352
2019-04-26	2,660	2,668	2,635	2,641	5,100	1,320.50
2019-04-25	2,642	2,660	2,637	2,660	3,200	1,330
2019-04-24	2,643	2,657	2,630	2,633	2,900	1,316.50
2019-04-23	2,635	2,655	2,632	2,644	2,700	1,322
2019-04-22	2,654	2,654	2,642	2,642	1,900	1,321
2019-04-19	2,679	2,679	2,632	2,654	4,500	1,327
2019-04-18	2,673	2,688	2,664	2,666	4,200	1,333
2019-04-17	2,677	2,690	2,676	2,677	2,500	1,338.50
2019-04-16	2,695	2,695	2,635	2,662	5,200	1,331
2019-04-15	2,691	2,699	2,665	2,688	3,200	1,344
2019-04-12	2,654	2,681	2,654	2,673	1,300	1,336.50
2019-04-11	2,697	2,713	2,658	2,677	5,300	1,338.50
2019-04-10	2,681	2,700	2,681	2,691	1,600	1,345.50
2019-04-09	2,696	2,709	2,693	2,695	2,700	1,347.50
2019-04-08	2,681	2,702	2,681	2,692	1,500	1,346
2019-04-05	2,709	2,719	2,691	2,701	3,100	1,350.50
2019-04-04	2,714	2,729	2,660	2,690	6,200	1,345
2019-04-03	2,709	2,742	2,701	2,733	3,100	1,366.50
2019-04-02	2,743	2,747	2,720	2,730	3,300	1,365
2019-04-01	2,734	2,745	2,722	2,743	4,200	1,371.50
2019-03-29	2,718	2,719	2,708	2,719	4,500	1,359.50
2019-03-28	2,715	2,715	2,672	2,702	5,100	1,351
2019-03-27	2,717	2,723	2,710	2,720	3,300	1,360
2019-03-26	2,734	2,740	2,684	2,740	9,300	1,370
2019-03-25	2,684	2,693	2,673	2,693	3,600	1,346.50
2019-03-22	2,684	2,690	2,674	2,690	1,900	1,345
2019-03-20	2,647	2,684	2,647	2,684	4,500	1,342
2019-03-19	2,645	2,656	2,644	2,645	3,000	1,322.50
2019-03-18	2,641	2,666	2,641	2,643	4,700	1,321.50
2019-03-15	2,634	2,658	2,630	2,644	7,400	1,322
2019-03-14	2,666	2,666	2,634	2,634	3,300	1,317
2019-03-13	2,661	2,661	2,650	2,654	3,200	1,327
2019-03-12	2,660	2,674	2,638	2,674	5,700	1,337
2019-03-11	2,650	2,655	2,633	2,639	3,600	1,319.50
2019-03-08	2,652	2,670	2,631	2,638	6,100	1,319
2019-03-07	2,645	2,679	2,645	2,662	6,100	1,331
2019-03-06	2,695	2,700	2,680	2,680	4,300	1,340
2019-03-05	2,694	2,708	2,691	2,702	2,400	1,351
2019-03-04	2,706	2,713	2,694	2,713	4,300	1,356.50
2019-03-01	2,699	2,722	2,694	2,694	5,500	1,347
2019-02-28	2,701	2,709	2,674	2,693	6,900	1,346.50
2019-02-27	2,684	2,707	2,684	2,701	6,500	1,350.50
2019-02-26	2,684	2,696	2,673	2,682	2,700	1,341
2019-02-25	2,671	2,692	2,671	2,684	2,800	1,342
2019-02-22	2,672	2,680	2,639	2,669	4,300	1,334.50
2019-02-21	2,690	2,690	2,650	2,650	3,200	1,325
2019-02-20	2,681	2,700	2,681	2,690	2,600	1,345
2019-02-19	2,675	2,682	2,672	2,679	1,600	1,339.50
2019-02-18	2,660	2,680	2,660	2,676	3,700	1,338
2019-02-15	2,656	2,656	2,632	2,652	2,100	1,326
2019-02-14	2,645	2,662	2,645	2,660	1,900	1,330
2019-02-13	2,668	2,685	2,665	2,668	2,100	1,334
2019-02-12	2,637	2,674	2,637	2,668	4,000	1,334
2019-02-08	2,640	2,666	2,636	2,637	2,400	1,318.50
2019-02-07	2,639	2,667	2,639	2,667	2,800	1,333.50
2019-02-06	2,665	2,678	2,651	2,667	1,600	1,333.50
2019-02-05	2,645	2,714	2,645	2,663	2,300	1,331.50
2019-02-04	2,644	2,664	2,622	2,645	4,700	1,322.50
2019-02-01	2,628	2,649	2,623	2,623	3,500	1,311.50
2019-01-31	2,630	2,644	2,626	2,626	8,600	1,313
2019-01-30	2,627	2,641	2,621	2,621	6,200	1,310.50
2019-01-29	2,601	2,632	2,600	2,620	4,100	1,310
2019-01-28	2,625	2,630	2,610	2,610	5,100	1,305
2019-01-25	2,623	2,647	2,623	2,623	3,900	1,311.50
2019-01-24	2,624	2,638	2,605	2,630	3,000	1,315
2019-01-23	2,610	2,627	2,610	2,618	2,900	1,309
2019-01-22	2,647	2,647	2,619	2,619	3,200	1,309.50
2019-01-21	2,653	2,653	2,630	2,630	2,300	1,315
2019-01-18	2,611	2,636	2,611	2,631	4,600	1,315.50
2019-01-17	2,614	2,618	2,600	2,611	4,700	1,305.50
2019-01-16	2,616	2,624	2,600	2,600	2,600	1,300
2019-01-15	2,610	2,621	2,600	2,611	3,200	1,305.50
2019-01-11	2,630	2,635	2,618	2,620	3,200	1,310
2019-01-10	2,627	2,630	2,603	2,619	3,200	1,309.50
2019-01-09	2,654	2,654	2,621	2,626	3,100	1,313
2019-01-08	2,651	2,651	2,623	2,640	2,300	1,320
2019-01-07	2,672	2,685	2,626	2,639	4,500	1,319.50
2019-01-04	2,578	2,653	2,578	2,634	6,400	1,317

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 [2019年度]

1939 (株)四電工の時系列データ [2019年度]