1939 (株)四電工の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	3,065	3,150	3,065	3,150	43,300	3,150
2023-12-28	3,050	3,095	3,045	3,050	25,500	3,050
2023-12-27	3,000	3,040	2,996	3,040	38,000	3,040
2023-12-26	3,005	3,015	2,985	2,995	30,600	2,995
2023-12-25	3,030	3,040	2,989	2,998	26,600	2,998
2023-12-22	3,010	3,040	2,997	3,000	23,300	3,000
2023-12-21	3,010	3,010	2,989	3,005	28,400	3,005
2023-12-20	3,020	3,075	3,015	3,025	46,000	3,025
2023-12-19	3,060	3,060	2,995	3,015	45,100	3,015
2023-12-18	2,999	3,035	2,980	3,035	27,800	3,035
2023-12-15	3,035	3,035	2,943	2,966	29,000	2,966
2023-12-14	3,045	3,080	3,000	3,000	23,100	3,000
2023-12-13	3,160	3,160	3,040	3,065	39,300	3,065
2023-12-12	3,120	3,180	3,090	3,160	59,600	3,160
2023-12-11	2,978	3,075	2,972	3,075	70,900	3,075
2023-12-08	2,962	2,984	2,917	2,948	48,100	2,948
2023-12-07	2,940	2,995	2,935	2,984	29,100	2,984
2023-12-06	2,879	2,950	2,879	2,947	29,400	2,947
2023-12-05	2,915	2,930	2,880	2,880	29,900	2,880
2023-12-04	2,884	2,899	2,877	2,898	20,700	2,898
2023-12-01	2,904	2,908	2,873	2,892	19,300	2,892
2023-11-30	2,899	2,908	2,870	2,908	62,400	2,908
2023-11-29	2,899	2,899	2,861	2,870	21,400	2,870
2023-11-28	2,896	2,910	2,879	2,886	19,300	2,886
2023-11-27	2,911	2,913	2,875	2,892	26,300	2,892
2023-11-24	2,890	2,900	2,877	2,893	21,700	2,893
2023-11-22	2,833	2,884	2,833	2,875	11,800	2,875
2023-11-21	2,825	2,852	2,821	2,848	21,100	2,848
2023-11-20	2,874	2,887	2,832	2,839	25,700	2,839
2023-11-17	2,855	2,876	2,844	2,874	19,900	2,874
2023-11-16	2,879	2,894	2,845	2,855	13,700	2,855
2023-11-15	2,899	2,899	2,865	2,876	23,400	2,876
2023-11-14	2,900	2,910	2,889	2,900	10,900	2,900
2023-11-13	2,945	2,945	2,888	2,897	10,500	2,897
2023-11-10	2,895	2,917	2,870	2,914	14,200	2,914
2023-11-09	2,860	2,898	2,860	2,880	16,600	2,880
2023-11-08	2,900	2,908	2,811	2,842	59,000	2,842
2023-11-07	2,964	3,005	2,931	2,931	21,500	2,931
2023-11-06	3,005	3,010	2,957	2,964	29,800	2,964
2023-11-02	3,010	3,010	2,938	2,955	39,500	2,955
2023-11-01	2,950	3,015	2,950	2,985	59,600	2,985
2023-10-31	2,885	2,930	2,873	2,930	36,100	2,930
2023-10-30	2,948	2,953	2,885	2,902	28,700	2,902
2023-10-27	2,901	2,940	2,901	2,940	27,900	2,940
2023-10-26	2,899	2,914	2,866	2,880	20,000	2,880
2023-10-25	2,889	2,926	2,889	2,901	17,700	2,901
2023-10-24	2,851	2,885	2,815	2,879	25,700	2,879
2023-10-23	2,897	2,897	2,861	2,863	15,600	2,863
2023-10-20	2,879	2,907	2,865	2,891	14,400	2,891
2023-10-19	2,865	2,897	2,865	2,880	15,600	2,880
2023-10-18	2,888	2,922	2,875	2,915	18,000	2,915
2023-10-17	2,889	2,920	2,879	2,889	17,200	2,889
2023-10-16	2,885	2,904	2,870	2,878	21,100	2,878
2023-10-13	2,918	2,933	2,902	2,907	22,000	2,907
2023-10-12	2,895	2,921	2,889	2,918	19,000	2,918
2023-10-11	2,900	2,910	2,880	2,908	17,600	2,908
2023-10-10	2,895	2,920	2,860	2,909	28,900	2,909
2023-10-06	2,818	2,883	2,818	2,859	33,200	2,859
2023-10-05	2,771	2,823	2,771	2,816	43,000	2,816
2023-10-04	2,770	2,803	2,740	2,764	103,100	2,764
2023-10-03	2,851	2,880	2,816	2,833	31,400	2,833
2023-10-02	2,891	2,936	2,860	2,879	38,700	2,879
2023-09-29	2,885	2,885	2,822	2,843	39,000	2,843
2023-09-28	2,890	2,937	2,875	2,881	45,100	2,881
2023-09-27	2,936	2,954	2,880	2,950	45,900	2,950
2023-09-26	2,945	2,963	2,925	2,952	35,900	2,952
2023-09-25	2,960	2,960	2,926	2,941	27,400	2,941
2023-09-22	2,908	2,936	2,896	2,923	49,000	2,923
2023-09-21	2,991	2,991	2,943	2,949	32,700	2,949
2023-09-20	3,020	3,020	2,941	2,941	73,700	2,941
2023-09-19	2,999	3,020	2,989	3,020	35,000	3,020
2023-09-15	2,983	3,015	2,956	2,990	48,400	2,990
2023-09-14	2,898	2,955	2,882	2,953	49,900	2,953
2023-09-13	2,899	2,899	2,846	2,872	52,100	2,872
2023-09-12	2,915	2,920	2,821	2,875	69,000	2,875
2023-09-11	2,930	2,962	2,865	2,865	98,600	2,865
2023-09-08	2,862	2,930	2,848	2,930	100,200	2,930
2023-09-07	2,866	2,888	2,841	2,881	62,900	2,881
2023-09-06	2,860	2,870	2,835	2,854	78,000	2,854
2023-09-05	2,793	2,846	2,791	2,842	97,200	2,842
2023-09-04	2,798	2,807	2,740	2,793	155,600	2,793
2023-09-01	2,848	2,868	2,722	2,765	561,700	2,765
2023-08-31	2,393	2,411	2,391	2,398	31,000	2,398
2023-08-30	2,399	2,401	2,360	2,393	39,400	2,393
2023-08-29	2,378	2,423	2,375	2,399	26,600	2,399
2023-08-28	2,365	2,371	2,352	2,368	26,600	2,368
2023-08-25	2,346	2,347	2,326	2,337	14,100	2,337
2023-08-24	2,352	2,359	2,344	2,350	13,000	2,350
2023-08-23	2,316	2,350	2,308	2,343	16,900	2,343
2023-08-22	2,312	2,314	2,302	2,308	15,200	2,308
2023-08-21	2,316	2,326	2,307	2,308	9,800	2,308
2023-08-18	2,333	2,344	2,306	2,315	20,900	2,315
2023-08-17	2,340	2,340	2,306	2,335	22,800	2,335
2023-08-16	2,318	2,339	2,301	2,333	16,500	2,333
2023-08-15	2,336	2,341	2,321	2,326	11,100	2,326
2023-08-14	2,339	2,360	2,312	2,317	21,300	2,317
2023-08-10	2,314	2,333	2,303	2,331	16,500	2,331
2023-08-09	2,307	2,327	2,292	2,314	21,300	2,314
2023-08-08	2,293	2,315	2,293	2,315	10,900	2,315
2023-08-07	2,309	2,309	2,282	2,297	20,900	2,297
2023-08-04	2,313	2,326	2,300	2,305	19,000	2,305
2023-08-03	2,348	2,353	2,301	2,313	31,400	2,313
2023-08-02	2,350	2,375	2,332	2,352	28,200	2,352
2023-08-01	2,350	2,350	2,309	2,333	41,300	2,333
2023-07-31	2,336	2,347	2,298	2,338	40,000	2,338
2023-07-28	2,302	2,339	2,293	2,312	29,600	2,312
2023-07-27	2,336	2,336	2,312	2,328	19,600	2,328
2023-07-26	2,326	2,350	2,310	2,336	23,100	2,336
2023-07-25	2,280	2,330	2,280	2,313	31,200	2,313
2023-07-24	2,285	2,285	2,265	2,265	27,700	2,265
2023-07-21	2,236	2,262	2,232	2,251	23,800	2,251
2023-07-20	2,243	2,252	2,223	2,228	15,800	2,228
2023-07-19	2,251	2,256	2,226	2,236	19,900	2,236
2023-07-18	2,209	2,223	2,206	2,221	20,700	2,221
2023-07-14	2,219	2,219	2,180	2,188	17,300	2,188
2023-07-13	2,219	2,220	2,164	2,188	26,200	2,188
2023-07-12	2,217	2,217	2,193	2,196	26,000	2,196
2023-07-11	2,221	2,230	2,211	2,217	19,500	2,217
2023-07-10	2,220	2,224	2,203	2,204	23,400	2,204
2023-07-07	2,216	2,248	2,181	2,212	31,400	2,212
2023-07-06	2,220	2,245	2,211	2,220	29,600	2,220
2023-07-05	2,226	2,237	2,218	2,220	20,000	2,220
2023-07-04	2,240	2,266	2,237	2,246	26,000	2,246
2023-07-03	2,260	2,273	2,240	2,248	25,400	2,248
2023-06-30	2,245	2,245	2,217	2,242	52,000	2,242
2023-06-29	2,197	2,252	2,197	2,237	46,200	2,237
2023-06-28	2,159	2,193	2,157	2,184	43,100	2,184
2023-06-27	2,135	2,146	2,123	2,135	23,800	2,135
2023-06-26	2,140	2,156	2,101	2,130	23,400	2,130
2023-06-23	2,177	2,179	2,127	2,139	23,200	2,139
2023-06-22	2,180	2,184	2,156	2,159	25,000	2,159
2023-06-21	2,183	2,190	2,165	2,173	34,300	2,173
2023-06-20	2,175	2,185	2,158	2,168	19,000	2,168
2023-06-19	2,172	2,188	2,165	2,175	22,700	2,175
2023-06-16	2,172	2,183	2,156	2,158	26,000	2,158
2023-06-15	2,180	2,191	2,165	2,172	26,900	2,172
2023-06-14	2,203	2,203	2,163	2,174	19,200	2,174
2023-06-13	2,200	2,200	2,160	2,177	26,400	2,177
2023-06-12	2,150	2,186	2,150	2,177	34,700	2,177
2023-06-09	2,100	2,139	2,098	2,139	69,700	2,139
2023-06-08	2,112	2,128	2,085	2,091	27,800	2,091
2023-06-07	2,084	2,126	2,084	2,103	42,000	2,103
2023-06-06	2,083	2,087	2,058	2,074	36,100	2,074
2023-06-05	2,090	2,104	2,085	2,086	35,800	2,086
2023-06-02	2,082	2,091	2,067	2,076	22,100	2,076
2023-06-01	2,040	2,079	2,040	2,061	22,300	2,061
2023-05-31	2,088	2,090	2,034	2,040	44,800	2,040
2023-05-30	2,116	2,130	2,081	2,094	53,600	2,094
2023-05-29	2,124	2,130	2,111	2,130	30,200	2,130
2023-05-26	2,106	2,140	2,089	2,101	41,600	2,101
2023-05-25	2,096	2,127	2,070	2,106	50,000	2,106
2023-05-24	2,067	2,099	2,067	2,096	36,800	2,096
2023-05-23	2,092	2,097	2,057	2,063	66,000	2,063
2023-05-22	2,016	2,112	2,016	2,092	105,800	2,092
2023-05-19	2,017	2,021	1,999	2,007	38,900	2,007
2023-05-18	2,015	2,015	1,981	1,998	41,200	1,998
2023-05-17	2,000	2,017	1,992	2,001	44,100	2,001
2023-05-16	2,000	2,010	1,989	1,995	48,600	1,995
2023-05-15	1,970	1,986	1,970	1,980	68,900	1,980
2023-05-12	1,959	1,964	1,947	1,954	21,500	1,954
2023-05-11	1,971	1,971	1,953	1,955	23,800	1,955
2023-05-10	1,974	1,979	1,952	1,956	31,300	1,956
2023-05-09	1,965	1,984	1,965	1,973	37,100	1,973
2023-05-08	1,960	1,964	1,952	1,961	31,700	1,961
2023-05-02	1,980	1,982	1,944	1,951	58,400	1,951
2023-05-01	1,974	2,004	1,970	1,976	61,500	1,976
2023-04-28	1,985	1,988	1,946	1,951	89,300	1,951
2023-04-27	1,908	1,909	1,887	1,902	24,200	1,902
2023-04-26	1,919	1,928	1,890	1,899	26,200	1,899
2023-04-25	1,924	1,928	1,914	1,920	12,300	1,920
2023-04-24	1,915	1,915	1,903	1,912	6,600	1,912
2023-04-21	1,896	1,908	1,895	1,903	4,600	1,903
2023-04-20	1,883	1,904	1,883	1,903	5,800	1,903
2023-04-19	1,900	1,905	1,897	1,900	10,000	1,900
2023-04-18	1,920	1,920	1,902	1,909	11,000	1,909
2023-04-17	1,905	1,915	1,885	1,906	10,700	1,906
2023-04-14	1,920	1,931	1,860	1,904	23,400	1,904
2023-04-13	1,906	1,919	1,900	1,919	9,100	1,919
2023-04-12	1,886	1,907	1,885	1,907	12,900	1,907
2023-04-11	1,868	1,886	1,867	1,880	15,900	1,880
2023-04-10	1,872	1,893	1,861	1,867	23,300	1,867
2023-04-07	1,890	1,896	1,876	1,894	8,400	1,894
2023-04-06	1,879	1,922	1,856	1,869	12,900	1,869
2023-04-05	1,949	1,949	1,879	1,879	16,200	1,879
2023-04-04	1,925	1,945	1,925	1,945	15,900	1,945
2023-04-03	1,918	1,920	1,900	1,920	10,100	1,920
2023-03-31	1,881	1,902	1,881	1,890	15,800	1,890
2023-03-30	1,850	1,902	1,850	1,891	15,400	1,891
2023-03-29	1,905	1,918	1,898	1,909	23,500	1,909
2023-03-28	1,950	1,950	1,893	1,903	11,200	1,903
2023-03-27	1,920	1,921	1,905	1,914	11,300	1,914
2023-03-24	1,903	1,903	1,882	1,900	7,100	1,900
2023-03-23	1,882	1,895	1,861	1,890	6,200	1,890
2023-03-22	1,846	1,883	1,846	1,882	9,800	1,882
2023-03-20	1,860	1,873	1,830	1,830	15,700	1,830
2023-03-17	1,874	1,883	1,862	1,862	7,100	1,862
2023-03-16	1,843	1,882	1,839	1,874	16,700	1,874
2023-03-15	1,854	1,902	1,854	1,891	13,800	1,891
2023-03-14	1,880	1,880	1,837	1,853	19,100	1,853
2023-03-13	1,896	1,906	1,864	1,899	20,300	1,899
2023-03-10	1,964	1,987	1,935	1,936	19,000	1,936
2023-03-09	1,971	1,994	1,971	1,979	14,900	1,979
2023-03-08	1,998	1,998	1,953	1,975	28,500	1,975
2023-03-07	1,933	1,998	1,930	1,998	28,100	1,998
2023-03-06	1,946	1,955	1,928	1,938	12,700	1,938
2023-03-03	1,918	1,947	1,917	1,945	20,600	1,945
2023-03-02	1,908	1,924	1,891	1,920	19,000	1,920
2023-03-01	1,891	1,908	1,891	1,901	8,300	1,901
2023-02-28	1,895	1,899	1,887	1,891	10,400	1,891
2023-02-27	1,890	1,900	1,881	1,900	8,000	1,900
2023-02-24	1,889	1,889	1,871	1,888	6,300	1,888
2023-02-22	1,860	1,888	1,859	1,884	14,200	1,884
2023-02-21	1,851	1,870	1,845	1,862	11,900	1,862
2023-02-20	1,849	1,850	1,844	1,848	7,900	1,848
2023-02-17	1,838	1,841	1,834	1,835	3,500	1,835
2023-02-16	1,855	1,855	1,808	1,838	7,900	1,838
2023-02-15	1,840	1,841	1,831	1,838	7,700	1,838
2023-02-14	1,820	1,848	1,820	1,848	10,400	1,848
2023-02-13	1,800	1,818	1,796	1,818	21,500	1,818
2023-02-10	1,800	1,813	1,796	1,800	13,500	1,800
2023-02-09	1,801	1,809	1,797	1,800	10,000	1,800
2023-02-08	1,800	1,804	1,792	1,793	12,400	1,793
2023-02-07	1,805	1,805	1,791	1,791	7,900	1,791
2023-02-06	1,818	1,818	1,795	1,805	6,100	1,805
2023-02-03	1,791	1,805	1,788	1,799	6,400	1,799
2023-02-02	1,822	1,822	1,790	1,796	15,500	1,796
2023-02-01	1,801	1,822	1,795	1,820	20,900	1,820
2023-01-31	1,824	1,842	1,814	1,826	19,300	1,826
2023-01-30	1,792	1,828	1,789	1,828	23,300	1,828
2023-01-27	1,816	1,831	1,797	1,799	16,800	1,799
2023-01-26	1,798	1,811	1,788	1,808	7,600	1,808
2023-01-25	1,787	1,797	1,778	1,795	7,700	1,795
2023-01-24	1,780	1,786	1,774	1,780	15,300	1,780
2023-01-23	1,775	1,798	1,767	1,780	17,400	1,780
2023-01-20	1,764	1,771	1,755	1,757	7,000	1,757
2023-01-19	1,764	1,770	1,750	1,751	7,200	1,751
2023-01-18	1,764	1,765	1,742	1,764	8,400	1,764
2023-01-17	1,747	1,770	1,747	1,765	12,100	1,765
2023-01-16	1,743	1,743	1,730	1,733	5,800	1,733
2023-01-13	1,730	1,755	1,730	1,744	15,000	1,744
2023-01-12	1,735	1,740	1,726	1,734	6,700	1,734
2023-01-11	1,730	1,735	1,719	1,732	7,300	1,732
2023-01-10	1,716	1,725	1,708	1,708	9,900	1,708
2023-01-06	1,715	1,720	1,710	1,716	7,900	1,716
2023-01-05	1,705	1,714	1,701	1,706	13,000	1,706
2023-01-04	1,734	1,734	1,705	1,705	10,600	1,705

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 [2023年度]

1939 (株)四電工の時系列データ [2023年度]