1939 (株)四電工の時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	2,812	2,830	2,749	2,776	6,400	1,388
2020-12-29	2,796	2,873	2,792	2,862	7,300	1,431
2020-12-28	2,786	2,786	2,721	2,761	5,600	1,380.50
2020-12-25	2,801	2,880	2,768	2,786	3,100	1,393
2020-12-24	2,730	2,799	2,730	2,799	1,800	1,399.50
2020-12-23	2,759	2,768	2,736	2,754	2,400	1,377
2020-12-22	2,801	2,837	2,759	2,759	5,800	1,379.50
2020-12-21	2,885	2,893	2,833	2,851	6,300	1,425.50
2020-12-18	2,834	2,903	2,823	2,893	7,700	1,446.50
2020-12-17	2,819	2,849	2,819	2,836	4,000	1,418
2020-12-16	2,820	2,820	2,783	2,820	6,100	1,410
2020-12-15	2,842	2,859	2,827	2,827	3,800	1,413.50
2020-12-14	2,900	2,913	2,870	2,884	12,900	1,442
2020-12-11	2,806	2,875	2,806	2,875	11,100	1,437.50
2020-12-10	2,710	2,790	2,710	2,778	8,500	1,389
2020-12-09	2,631	2,680	2,631	2,680	5,000	1,340
2020-12-08	2,589	2,637	2,540	2,637	1,900	1,318.50
2020-12-07	2,614	2,630	2,613	2,625	1,900	1,312.50
2020-12-04	2,598	2,614	2,550	2,614	3,200	1,307
2020-12-03	2,559	2,599	2,559	2,586	2,100	1,293
2020-12-02	2,600	2,600	2,569	2,581	4,200	1,290.50
2020-12-01	2,561	2,603	2,561	2,603	3,800	1,301.50
2020-11-30	2,609	2,609	2,516	2,587	11,200	1,293.50
2020-11-27	2,489	2,597	2,487	2,583	10,400	1,291.50
2020-11-26	2,376	2,490	2,376	2,489	4,200	1,244.50
2020-11-25	2,369	2,383	2,352	2,373	5,100	1,186.50
2020-11-24	2,395	2,395	2,350	2,350	1,800	1,175
2020-11-20	2,365	2,370	2,365	2,370	300	1,185
2020-11-19	2,364	2,401	2,364	2,373	1,000	1,186.50
2020-11-18	2,362	2,374	2,360	2,364	2,500	1,182
2020-11-17	2,359	2,399	2,359	2,374	2,400	1,187
2020-11-16	2,402	2,409	2,383	2,409	2,500	1,204.50
2020-11-13	2,382	2,427	2,382	2,384	2,700	1,192
2020-11-12	2,385	2,432	2,385	2,432	2,700	1,216
2020-11-11	2,404	2,404	2,383	2,397	2,200	1,198.50
2020-11-10	2,400	2,410	2,390	2,394	5,900	1,197
2020-11-09	2,384	2,399	2,363	2,399	2,400	1,199.50
2020-11-06	2,363	2,389	2,363	2,379	2,800	1,189.50
2020-11-05	2,362	2,370	2,336	2,370	1,300	1,185
2020-11-04	2,397	2,397	2,359	2,362	2,500	1,181
2020-11-02	2,351	2,374	2,311	2,347	7,500	1,173.50
2020-10-30	2,282	2,282	2,251	2,251	4,400	1,125.50
2020-10-29	2,257	2,273	2,257	2,259	2,000	1,129.50
2020-10-28	2,256	2,259	2,246	2,250	2,600	1,125
2020-10-27	2,250	2,250	2,240	2,250	1,700	1,125
2020-10-26	2,252	2,252	2,250	2,250	200	1,125
2020-10-23	2,246	2,246	2,241	2,241	500	1,120.50
2020-10-22	2,252	2,253	2,245	2,245	700	1,122.50
2020-10-21	2,250	2,267	2,250	2,252	600	1,126
2020-10-20	2,260	2,260	2,250	2,250	200	1,125
2020-10-19	2,268	2,268	2,260	2,260	1,000	1,130
2020-10-16	2,299	2,299	2,268	2,268	900	1,134
2020-10-15	2,289	2,289	2,269	2,270	1,700	1,135
2020-10-14	2,252	2,287	2,252	2,287	800	1,143.50
2020-10-13	2,314	2,314	2,275	2,288	1,100	1,144
2020-10-12	2,290	2,290	2,273	2,281	600	1,140.50
2020-10-09	2,299	2,330	2,290	2,290	2,900	1,145
2020-10-08	2,267	2,286	2,265	2,286	1,500	1,143
2020-10-07	2,271	2,279	2,252	2,267	3,200	1,133.50
2020-10-06	2,288	2,288	2,271	2,271	1,500	1,135.50
2020-10-05	2,323	2,323	2,284	2,288	2,300	1,144
2020-10-02	2,395	2,395	2,279	2,288	3,700	1,144
2020-09-30	2,344	2,423	2,343	2,396	7,800	1,198
2020-09-29	2,288	2,388	2,288	2,388	6,500	1,194
2020-09-28	2,297	2,323	2,278	2,323	8,300	1,161.50
2020-09-25	2,282	2,282	2,254	2,281	6,400	1,140.50
2020-09-24	2,302	2,302	2,275	2,282	8,700	1,141
2020-09-23	2,319	2,319	2,202	2,280	10,500	1,140
2020-09-18	2,302	2,323	2,301	2,319	3,300	1,159.50
2020-09-17	2,295	2,303	2,291	2,302	4,100	1,151
2020-09-16	2,296	2,303	2,291	2,303	2,900	1,151.50
2020-09-15	2,282	2,327	2,214	2,292	17,100	1,146
2020-09-14	2,271	2,282	2,252	2,282	4,600	1,141
2020-09-11	2,226	2,245	2,223	2,240	6,200	1,120
2020-09-10	2,230	2,230	2,215	2,224	3,800	1,112
2020-09-09	2,204	2,204	2,180	2,204	4,300	1,102
2020-09-08	2,250	2,250	2,207	2,220	1,800	1,110
2020-09-07	2,199	2,200	2,188	2,200	2,500	1,100
2020-09-04	2,192	2,240	2,149	2,151	17,600	1,075.50
2020-09-03	2,219	2,220	2,183	2,192	2,200	1,096
2020-09-02	2,237	2,237	2,169	2,174	10,800	1,087
2020-09-01	2,284	2,284	2,218	2,218	11,000	1,109
2020-08-31	2,289	2,289	2,250	2,269	9,000	1,134.50
2020-08-28	2,260	2,274	2,250	2,268	2,300	1,134
2020-08-27	2,255	2,260	2,225	2,250	9,700	1,125
2020-08-26	2,273	2,281	2,268	2,270	2,500	1,135
2020-08-25	2,269	2,289	2,269	2,271	2,500	1,135.50
2020-08-24	2,285	2,290	2,251	2,267	3,600	1,133.50
2020-08-21	2,294	2,294	2,285	2,285	1,300	1,142.50
2020-08-20	2,314	2,314	2,288	2,303	2,900	1,151.50
2020-08-19	2,320	2,320	2,300	2,300	6,100	1,150
2020-08-18	2,324	2,327	2,314	2,318	2,100	1,159
2020-08-17	2,358	2,358	2,339	2,339	2,100	1,169.50
2020-08-14	2,343	2,344	2,302	2,335	3,100	1,167.50
2020-08-13	2,318	2,329	2,318	2,329	1,700	1,164.50
2020-08-12	2,291	2,300	2,289	2,294	1,900	1,147
2020-08-11	2,259	2,284	2,259	2,269	2,700	1,134.50
2020-08-07	2,261	2,261	2,252	2,255	1,300	1,127.50
2020-08-06	2,256	2,277	2,255	2,259	1,600	1,129.50
2020-08-05	2,272	2,272	2,257	2,259	900	1,129.50
2020-08-04	2,275	2,292	2,263	2,272	3,600	1,136
2020-08-03	2,286	2,316	2,229	2,277	4,800	1,138.50
2020-07-31	2,353	2,399	2,210	2,232	7,900	1,116
2020-07-30	2,429	2,429	2,382	2,402	2,800	1,201
2020-07-29	2,400	2,410	2,391	2,410	1,900	1,205
2020-07-28	2,449	2,449	2,371	2,371	5,200	1,185.50
2020-07-27	2,420	2,420	2,401	2,414	2,600	1,207
2020-07-22	2,372	2,410	2,370	2,370	2,200	1,185
2020-07-21	2,380	2,399	2,368	2,389	2,000	1,194.50
2020-07-20	2,410	2,417	2,381	2,417	3,300	1,208.50
2020-07-17	2,389	2,390	2,369	2,369	900	1,184.50
2020-07-16	2,378	2,381	2,351	2,351	1,100	1,175.50
2020-07-15	2,316	2,342	2,316	2,339	1,300	1,169.50
2020-07-14	2,414	2,414	2,310	2,310	4,300	1,155
2020-07-13	2,400	2,412	2,375	2,375	2,300	1,187.50
2020-07-10	2,400	2,400	2,360	2,360	3,000	1,180
2020-07-09	2,435	2,435	2,401	2,412	1,700	1,206
2020-07-08	2,459	2,505	2,419	2,419	3,200	1,209.50
2020-07-07	2,550	2,550	2,473	2,473	700	1,236.50
2020-07-06	2,540	2,548	2,540	2,545	1,300	1,272.50
2020-07-03	2,529	2,549	2,483	2,549	1,500	1,274.50
2020-07-02	2,620	2,647	2,531	2,532	3,000	1,266
2020-07-01	2,625	2,625	2,521	2,570	2,300	1,285
2020-06-30	2,694	2,699	2,644	2,644	13,200	1,322
2020-06-29	2,600	2,694	2,595	2,694	6,900	1,347
2020-06-26	2,504	2,600	2,504	2,600	5,100	1,300
2020-06-25	2,462	2,485	2,462	2,485	1,300	1,242.50
2020-06-24	2,483	2,483	2,483	2,483	200	1,241.50
2020-06-23	2,453	2,499	2,453	2,483	1,100	1,241.50
2020-06-22	2,425	2,466	2,419	2,453	3,200	1,226.50
2020-06-19	2,424	2,425	2,424	2,425	1,000	1,212.50
2020-06-18	2,400	2,414	2,400	2,414	1,500	1,207
2020-06-17	2,391	2,409	2,379	2,393	3,500	1,196.50
2020-06-16	2,410	2,438	2,354	2,438	5,100	1,219
2020-06-15	2,389	2,424	2,389	2,399	3,100	1,199.50
2020-06-12	2,433	2,483	2,389	2,389	2,900	1,194.50
2020-06-11	2,511	2,511	2,467	2,470	3,700	1,235
2020-06-10	2,507	2,545	2,456	2,519	13,800	1,259.50
2020-06-09	2,501	2,501	2,473	2,482	3,600	1,241
2020-06-08	2,424	2,525	2,424	2,500	2,800	1,250
2020-06-05	2,373	2,433	2,294	2,406	7,200	1,203
2020-06-04	2,394	2,399	2,347	2,399	2,200	1,199.50
2020-06-03	2,340	2,371	2,340	2,371	2,000	1,185.50
2020-06-02	2,339	2,340	2,338	2,340	1,300	1,170
2020-06-01	2,311	2,340	2,311	2,332	1,400	1,166
2020-05-29	2,397	2,397	2,340	2,340	6,500	1,170
2020-05-28	2,315	2,397	2,315	2,397	8,000	1,198.50
2020-05-27	2,299	2,315	2,287	2,315	3,300	1,157.50
2020-05-26	2,294	2,297	2,287	2,295	1,800	1,147.50
2020-05-25	2,289	2,290	2,270	2,275	500	1,137.50
2020-05-22	2,266	2,289	2,266	2,289	600	1,144.50
2020-05-21	2,303	2,303	2,260	2,260	2,900	1,130
2020-05-20	2,320	2,320	2,320	2,320	1,300	1,160
2020-05-19	2,287	2,319	2,270	2,312	2,400	1,156
2020-05-18	2,273	2,287	2,222	2,287	3,000	1,143.50
2020-05-15	2,311	2,317	2,273	2,300	1,300	1,150
2020-05-14	2,337	2,340	2,333	2,340	400	1,170
2020-05-13	2,315	2,342	2,315	2,337	1,000	1,168.50
2020-05-12	2,317	2,367	2,315	2,315	1,000	1,157.50
2020-05-11	2,317	2,318	2,287	2,309	4,200	1,154.50
2020-05-08	2,286	2,329	2,281	2,318	2,700	1,159
2020-05-07	2,264	2,287	2,255	2,286	4,200	1,143
2020-05-01	2,375	2,400	2,319	2,333	3,800	1,166.50
2020-04-30	2,392	2,449	2,310	2,375	13,200	1,187.50
2020-04-28	2,297	2,342	2,286	2,342	1,900	1,171
2020-04-27	2,247	2,250	2,216	2,247	2,100	1,123.50
2020-04-24	2,267	2,267	2,229	2,231	5,400	1,115.50
2020-04-23	2,268	2,295	2,267	2,267	1,700	1,133.50
2020-04-22	2,285	2,285	2,224	2,268	1,800	1,134
2020-04-21	2,203	2,300	2,182	2,300	2,500	1,150
2020-04-20	2,255	2,257	2,200	2,209	2,900	1,104.50
2020-04-17	2,276	2,280	2,255	2,255	1,900	1,127.50
2020-04-16	2,274	2,274	2,257	2,274	3,800	1,137
2020-04-15	2,282	2,322	2,251	2,260	3,500	1,130
2020-04-14	2,394	2,394	2,232	2,232	4,600	1,116
2020-04-13	2,352	2,394	2,352	2,394	700	1,197
2020-04-10	2,417	2,417	2,355	2,394	1,600	1,197
2020-04-09	2,420	2,455	2,326	2,371	6,300	1,185.50
2020-04-08	2,300	2,375	2,300	2,375	2,700	1,187.50
2020-04-07	2,314	2,364	2,301	2,343	2,500	1,171.50
2020-04-06	2,151	2,314	2,151	2,314	2,900	1,157
2020-04-03	2,216	2,216	2,193	2,193	2,800	1,096.50
2020-04-02	2,298	2,298	2,228	2,228	3,300	1,114
2020-04-01	2,478	2,478	2,345	2,345	2,900	1,172.50
2020-03-31	2,550	2,600	2,421	2,478	5,900	1,239
2020-03-30	2,472	2,550	2,422	2,550	5,000	1,275
2020-03-27	2,529	2,612	2,468	2,612	17,400	1,306
2020-03-26	2,265	2,348	2,265	2,348	4,500	1,174
2020-03-25	2,199	2,315	2,137	2,315	4,200	1,157.50
2020-03-24	2,116	2,170	2,115	2,149	4,300	1,074.50
2020-03-23	2,032	2,115	2,002	2,115	6,100	1,057.50
2020-03-19	2,054	2,054	1,961	1,978	4,000	989
2020-03-18	2,025	2,035	1,994	2,004	8,200	1,002
2020-03-17	1,950	2,025	1,925	2,025	4,600	1,012.50
2020-03-16	1,910	1,979	1,900	1,960	5,500	980
2020-03-13	2,015	2,015	1,903	1,907	9,600	953.50
2020-03-12	2,059	2,097	2,059	2,065	5,000	1,032.50
2020-03-11	2,061	2,175	2,061	2,158	2,500	1,079
2020-03-10	2,010	2,132	1,993	2,108	12,000	1,054
2020-03-09	2,190	2,190	2,107	2,107	5,500	1,053.50
2020-03-06	2,302	2,302	2,205	2,210	6,700	1,105
2020-03-05	2,348	2,348	2,317	2,317	3,400	1,158.50
2020-03-04	2,361	2,373	2,348	2,348	3,200	1,174
2020-03-03	2,419	2,442	2,396	2,396	3,700	1,198
2020-03-02	2,325	2,454	2,305	2,442	5,100	1,221
2020-02-28	2,465	2,488	2,352	2,375	10,400	1,187.50
2020-02-27	2,519	2,519	2,465	2,465	4,000	1,232.50
2020-02-26	2,481	2,519	2,480	2,519	5,800	1,259.50
2020-02-25	2,540	2,540	2,474	2,474	8,700	1,237
2020-02-21	2,580	2,605	2,560	2,560	5,700	1,280
2020-02-20	2,561	2,596	2,561	2,580	2,700	1,290
2020-02-19	2,618	2,630	2,580	2,580	2,700	1,290
2020-02-18	2,652	2,693	2,618	2,618	2,000	1,309
2020-02-17	2,636	2,652	2,630	2,631	1,600	1,315.50
2020-02-14	2,661	2,701	2,649	2,651	3,800	1,325.50
2020-02-13	2,694	2,699	2,672	2,679	3,200	1,339.50
2020-02-12	2,713	2,714	2,691	2,692	3,000	1,346
2020-02-10	2,712	2,738	2,712	2,723	1,500	1,361.50
2020-02-07	2,762	2,771	2,711	2,712	5,800	1,356
2020-02-06	2,755	2,777	2,755	2,763	4,000	1,381.50
2020-02-05	2,759	2,759	2,738	2,753	2,700	1,376.50
2020-02-04	2,720	2,750	2,720	2,737	7,600	1,368.50
2020-02-03	2,820	2,820	2,680	2,709	15,700	1,354.50
2020-01-31	2,860	2,887	2,860	2,879	6,100	1,439.50
2020-01-30	2,822	2,860	2,822	2,860	4,400	1,430
2020-01-29	2,851	2,851	2,838	2,840	1,800	1,420
2020-01-28	2,860	2,860	2,802	2,851	6,700	1,425.50
2020-01-27	2,873	2,891	2,856	2,861	5,300	1,430.50
2020-01-24	2,901	2,901	2,885	2,894	1,000	1,447
2020-01-23	2,911	2,932	2,896	2,901	1,500	1,450.50
2020-01-22	2,909	2,949	2,909	2,930	4,700	1,465
2020-01-21	2,889	2,928	2,889	2,914	1,700	1,457
2020-01-20	2,871	2,928	2,871	2,889	3,400	1,444.50
2020-01-17	2,879	2,893	2,875	2,875	2,600	1,437.50
2020-01-16	2,865	2,902	2,865	2,891	2,000	1,445.50
2020-01-15	2,895	2,895	2,859	2,879	2,700	1,439.50
2020-01-14	2,900	2,923	2,892	2,893	1,800	1,446.50
2020-01-10	2,877	2,919	2,877	2,899	3,900	1,449.50
2020-01-09	2,910	2,937	2,910	2,925	2,700	1,462.50
2020-01-08	2,887	2,929	2,870	2,901	5,900	1,450.50
2020-01-07	2,813	2,938	2,813	2,937	4,300	1,468.50
2020-01-06	2,912	2,912	2,844	2,851	4,600	1,425.50

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

1939 (株)四電工 の時系列データ [2020年度]

1939 (株)四電工の時系列データ [2020年度]