四電工(1939)の株価時系列情報
四電工(1939)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2010/12/30 | 337 | 339 | 336 | 338 | 59,000 |
| 2010/12/29 | 336 | 337 | 335 | 337 | 46,000 |
| 2010/12/28 | 332 | 336 | 332 | 335 | 20,000 |
| 2010/12/27 | 331 | 335 | 330 | 332 | 86,000 |
| 2010/12/24 | 343 | 343 | 339 | 339 | 27,000 |
| 2010/12/22 | 338 | 343 | 338 | 340 | 45,000 |
| 2010/12/21 | 334 | 339 | 334 | 338 | 15,000 |
| 2010/12/20 | 342 | 342 | 334 | 335 | 45,000 |
| 2010/12/17 | 347 | 347 | 341 | 342 | 19,000 |
| 2010/12/16 | 338 | 346 | 338 | 345 | 71,000 |
| 2010/12/15 | 340 | 348 | 340 | 346 | 162,000 |
| 2010/12/14 | 334 | 342 | 333 | 338 | 68,000 |
| 2010/12/13 | 325 | 330 | 325 | 330 | 36,000 |
| 2010/12/10 | 325 | 325 | 324 | 325 | 64,000 |
| 2010/12/09 | 325 | 327 | 322 | 327 | 15,000 |
| 2010/12/08 | 324 | 325 | 322 | 322 | 35,000 |
| 2010/12/07 | 320 | 323 | 320 | 323 | 32,000 |
| 2010/12/06 | 324 | 325 | 322 | 324 | 21,000 |
| 2010/12/03 | 326 | 326 | 319 | 323 | 35,000 |
| 2010/12/02 | 319 | 325 | 319 | 325 | 62,000 |
| 2010/12/01 | 321 | 321 | 316 | 319 | 24,000 |
| 2010/11/30 | 322 | 325 | 320 | 320 | 109,000 |
| 2010/11/29 | 318 | 320 | 317 | 320 | 16,000 |
| 2010/11/26 | 317 | 317 | 315 | 315 | 16,000 |
| 2010/11/25 | 316 | 319 | 316 | 316 | 16,000 |
| 2010/11/24 | 315 | 317 | 314 | 316 | 26,000 |
| 2010/11/22 | 317 | 317 | 313 | 316 | 18,000 |
| 2010/11/19 | 314 | 317 | 309 | 312 | 25,000 |
| 2010/11/18 | 310 | 313 | 309 | 312 | 39,000 |
| 2010/11/17 | 308 | 312 | 308 | 311 | 8,000 |
| 2010/11/16 | 314 | 314 | 312 | 312 | 12,000 |
| 2010/11/15 | 314 | 316 | 313 | 314 | 8,000 |
| 2010/11/12 | 319 | 319 | 316 | 316 | 7,000 |
| 2010/11/11 | 319 | 320 | 318 | 318 | 12,000 |
| 2010/11/10 | 321 | 321 | 317 | 319 | 8,000 |
| 2010/11/09 | 319 | 322 | 319 | 320 | 11,000 |
| 2010/11/08 | 318 | 320 | 310 | 319 | 21,000 |
| 2010/11/05 | 311 | 318 | 310 | 314 | 44,000 |
| 2010/11/04 | 306 | 315 | 306 | 309 | 23,000 |
| 2010/11/02 | 301 | 306 | 301 | 306 | 16,000 |
| 2010/11/01 | 296 | 301 | 296 | 301 | 15,000 |
| 2010/10/29 | 294 | 300 | 294 | 297 | 56,000 |
| 2010/10/28 | 302 | 302 | 292 | 293 | 74,000 |
| 2010/10/27 | 304 | 305 | 300 | 301 | 32,000 |
| 2010/10/26 | 308 | 308 | 303 | 305 | 23,000 |
| 2010/10/25 | 311 | 313 | 303 | 304 | 44,000 |
| 2010/10/22 | 312 | 313 | 310 | 310 | 28,000 |
| 2010/10/21 | 319 | 319 | 312 | 315 | 14,000 |
| 2010/10/20 | 322 | 322 | 317 | 317 | 14,000 |
| 2010/10/19 | 325 | 328 | 322 | 322 | 26,000 |
| 2010/10/18 | 325 | 330 | 325 | 325 | 29,000 |
| 2010/10/15 | 333 | 333 | 324 | 326 | 16,000 |
| 2010/10/14 | 327 | 332 | 327 | 331 | 28,000 |
| 2010/10/13 | 321 | 322 | 320 | 322 | 22,000 |
| 2010/10/12 | 327 | 327 | 321 | 321 | 20,000 |
| 2010/10/08 | 323 | 327 | 323 | 327 | 21,000 |
| 2010/10/07 | 324 | 325 | 321 | 325 | 26,000 |
| 2010/10/06 | 326 | 326 | 324 | 324 | 10,000 |
| 2010/10/05 | 322 | 332 | 322 | 327 | 29,000 |
| 2010/10/04 | 339 | 339 | 326 | 326 | 22,000 |
| 2010/10/01 | 338 | 339 | 337 | 337 | 12,000 |
| 2010/09/30 | 344 | 344 | 338 | 338 | 16,000 |
| 2010/09/29 | 337 | 346 | 337 | 346 | 35,000 |
| 2010/09/28 | 336 | 337 | 336 | 336 | 15,000 |
| 2010/09/27 | 337 | 340 | 336 | 338 | 45,000 |
| 2010/09/24 | 338 | 341 | 337 | 337 | 17,000 |
| 2010/09/22 | 343 | 343 | 339 | 339 | 7,000 |
| 2010/09/21 | 340 | 342 | 338 | 340 | 31,000 |
| 2010/09/17 | 337 | 340 | 337 | 339 | 22,000 |
| 2010/09/16 | 341 | 341 | 335 | 335 | 58,000 |
| 2010/09/15 | 339 | 343 | 339 | 340 | 18,000 |
| 2010/09/14 | 341 | 343 | 338 | 339 | 26,000 |
| 2010/09/13 | 345 | 347 | 341 | 341 | 36,000 |
| 2010/09/10 | 343 | 351 | 343 | 345 | 60,000 |
| 2010/09/09 | 344 | 354 | 344 | 351 | 7,000 |
| 2010/09/08 | 350 | 351 | 348 | 348 | 4,000 |
| 2010/09/07 | 347 | 367 | 347 | 357 | 17,000 |
| 2010/09/06 | 354 | 354 | 345 | 350 | 5,000 |
| 2010/09/03 | 342 | 350 | 342 | 350 | 6,000 |
| 2010/09/02 | 343 | 343 | 340 | 342 | 12,000 |
| 2010/09/01 | 352 | 352 | 336 | 339 | 20,000 |
| 2010/08/31 | 356 | 360 | 352 | 352 | 31,000 |
| 2010/08/30 | 349 | 368 | 349 | 355 | 17,000 |
| 2010/08/27 | 352 | 353 | 346 | 347 | 16,000 |
| 2010/08/26 | 346 | 354 | 346 | 353 | 10,000 |
| 2010/08/25 | 347 | 347 | 345 | 345 | 12,000 |
| 2010/08/24 | 350 | 353 | 350 | 351 | 15,000 |
| 2010/08/23 | 352 | 356 | 352 | 352 | 10,000 |
| 2010/08/20 | 355 | 361 | 352 | 352 | 11,000 |
| 2010/08/19 | 361 | 361 | 355 | 356 | 14,000 |
| 2010/08/18 | 363 | 363 | 356 | 357 | 6,000 |
| 2010/08/17 | 360 | 360 | 359 | 359 | 2,000 |
| 2010/08/16 | 355 | 360 | 355 | 360 | 5,000 |
| 2010/08/13 | 357 | 362 | 357 | 362 | 8,000 |
| 2010/08/12 | 353 | 361 | 353 | 361 | 5,000 |
| 2010/08/11 | 362 | 362 | 355 | 357 | 18,000 |
| 2010/08/10 | 364 | 365 | 362 | 362 | 6,000 |
| 2010/08/09 | 363 | 365 | 363 | 365 | 3,000 |
| 2010/08/06 | 367 | 369 | 364 | 364 | 14,000 |
| 2010/08/05 | 368 | 368 | 366 | 367 | 18,000 |
| 2010/08/04 | 374 | 374 | 367 | 367 | 12,000 |
| 2010/08/03 | 378 | 379 | 377 | 377 | 6,000 |
| 2010/08/02 | 374 | 377 | 369 | 377 | 16,000 |
| 2010/07/30 | 372 | 377 | 372 | 372 | 33,000 |
| 2010/07/29 | 378 | 378 | 371 | 372 | 17,000 |
| 2010/07/28 | 372 | 380 | 372 | 377 | 10,000 |
| 2010/07/27 | 378 | 378 | 370 | 370 | 16,000 |
| 2010/07/26 | 380 | 380 | 372 | 372 | 9,000 |
| 2010/07/23 | 382 | 382 | 372 | 372 | 13,000 |
| 2010/07/22 | 361 | 369 | 361 | 368 | 17,000 |
| 2010/07/21 | 373 | 373 | 363 | 363 | 28,000 |
| 2010/07/20 | 377 | 379 | 374 | 374 | 13,000 |
| 2010/07/16 | 382 | 383 | 377 | 377 | 36,000 |
| 2010/07/15 | 387 | 387 | 382 | 382 | 12,000 |
| 2010/07/14 | 382 | 388 | 382 | 387 | 21,000 |
| 2010/07/13 | 380 | 382 | 380 | 381 | 16,000 |
| 2010/07/12 | 381 | 381 | 379 | 380 | 8,000 |
| 2010/07/09 | 383 | 383 | 381 | 383 | 21,000 |
| 2010/07/08 | 385 | 385 | 383 | 383 | 9,000 |
| 2010/07/07 | 384 | 389 | 381 | 382 | 9,000 |
| 2010/07/06 | 381 | 384 | 381 | 384 | 12,000 |
| 2010/07/05 | 381 | 384 | 381 | 384 | 16,000 |
| 2010/07/02 | 383 | 383 | 381 | 381 | 5,000 |
| 2010/07/01 | 391 | 391 | 382 | 382 | 15,000 |
| 2010/06/30 | 382 | 387 | 381 | 386 | 53,000 |
| 2010/06/29 | 382 | 382 | 381 | 381 | 14,000 |
| 2010/06/28 | 382 | 383 | 382 | 382 | 8,000 |
| 2010/06/25 | 386 | 386 | 383 | 384 | 13,000 |
| 2010/06/24 | 384 | 388 | 384 | 388 | 5,000 |
| 2010/06/23 | 389 | 389 | 383 | 383 | 9,000 |
| 2010/06/22 | 390 | 390 | 389 | 389 | 13,000 |
| 2010/06/21 | 385 | 390 | 384 | 388 | 14,000 |
| 2010/06/18 | 385 | 385 | 383 | 384 | 18,000 |
| 2010/06/17 | 390 | 391 | 385 | 386 | 30,000 |
| 2010/06/16 | 392 | 392 | 390 | 390 | 13,000 |
| 2010/06/15 | 395 | 395 | 390 | 390 | 45,000 |
| 2010/06/14 | 386 | 392 | 386 | 390 | 43,000 |
| 2010/06/11 | 383 | 385 | 383 | 385 | 31,000 |
| 2010/06/10 | 382 | 383 | 381 | 381 | 11,000 |
| 2010/06/09 | 380 | 388 | 380 | 387 | 9,000 |
| 2010/06/08 | 381 | 382 | 380 | 380 | 10,000 |
| 2010/06/07 | 386 | 386 | 380 | 381 | 17,000 |
| 2010/06/04 | 395 | 398 | 394 | 396 | 36,000 |
| 2010/06/03 | 384 | 394 | 384 | 391 | 23,000 |
| 2010/06/02 | 384 | 384 | 382 | 383 | 18,000 |
| 2010/06/01 | 386 | 388 | 386 | 388 | 4,000 |
| 2010/05/31 | 384 | 385 | 381 | 384 | 50,000 |
| 2010/05/28 | 385 | 385 | 378 | 384 | 85,000 |
| 2010/05/27 | 383 | 383 | 380 | 380 | 23,000 |
| 2010/05/26 | 388 | 388 | 383 | 383 | 21,000 |
| 2010/05/25 | 390 | 390 | 387 | 389 | 23,000 |
| 2010/05/24 | 395 | 395 | 387 | 390 | 36,000 |
| 2010/05/21 | 400 | 400 | 392 | 395 | 20,000 |
| 2010/05/20 | 404 | 404 | 402 | 403 | 33,000 |
| 2010/05/19 | 411 | 412 | 407 | 407 | 26,000 |
| 2010/05/18 | 420 | 421 | 416 | 417 | 38,000 |
| 2010/05/17 | 424 | 427 | 421 | 421 | 15,000 |
| 2010/05/14 | 431 | 431 | 428 | 428 | 12,000 |
| 2010/05/13 | 431 | 432 | 430 | 431 | 5,000 |
| 2010/05/12 | 428 | 432 | 427 | 429 | 27,000 |
| 2010/05/11 | 437 | 438 | 431 | 431 | 14,000 |
| 2010/05/10 | 425 | 431 | 422 | 430 | 12,000 |
| 2010/05/07 | 438 | 438 | 424 | 428 | 34,000 |
| 2010/05/06 | 443 | 443 | 437 | 439 | 42,000 |
| 2010/04/30 | 465 | 465 | 443 | 444 | 92,000 |
| 2010/04/28 | 459 | 461 | 457 | 458 | 27,000 |
| 2010/04/27 | 470 | 471 | 465 | 467 | 34,000 |
| 2010/04/26 | 473 | 474 | 465 | 468 | 43,000 |
| 2010/04/23 | 465 | 474 | 462 | 474 | 31,000 |
| 2010/04/22 | 475 | 475 | 467 | 471 | 14,000 |
| 2010/04/21 | 465 | 474 | 465 | 474 | 40,000 |
| 2010/04/20 | 465 | 468 | 463 | 467 | 22,000 |
| 2010/04/19 | 467 | 468 | 464 | 465 | 37,000 |
| 2010/04/16 | 466 | 472 | 465 | 467 | 68,000 |
| 2010/04/15 | 449 | 450 | 447 | 450 | 13,000 |
| 2010/04/14 | 450 | 451 | 449 | 449 | 10,000 |
| 2010/04/13 | 453 | 453 | 449 | 449 | 9,000 |
| 2010/04/12 | 450 | 450 | 447 | 450 | 18,000 |
| 2010/04/09 | 449 | 449 | 446 | 446 | 20,000 |
| 2010/04/08 | 443 | 446 | 443 | 445 | 28,000 |
| 2010/04/07 | 442 | 445 | 441 | 443 | 34,000 |
| 2010/04/06 | 442 | 444 | 440 | 442 | 30,000 |
| 2010/04/05 | 438 | 441 | 438 | 441 | 14,000 |
| 2010/04/02 | 438 | 438 | 435 | 437 | 28,000 |
| 2010/04/01 | 436 | 438 | 436 | 436 | 19,000 |
| 2010/03/31 | 438 | 439 | 436 | 436 | 39,000 |
| 2010/03/30 | 435 | 438 | 433 | 438 | 32,000 |
| 2010/03/29 | 439 | 439 | 435 | 435 | 25,000 |
| 2010/03/26 | 442 | 444 | 435 | 444 | 108,000 |
| 2010/03/25 | 440 | 441 | 438 | 439 | 26,000 |
| 2010/03/24 | 441 | 441 | 437 | 440 | 24,000 |
| 2010/03/23 | 442 | 442 | 435 | 440 | 23,000 |
| 2010/03/19 | 437 | 442 | 434 | 442 | 20,000 |
| 2010/03/18 | 444 | 444 | 434 | 435 | 29,000 |
| 2010/03/17 | 442 | 442 | 435 | 439 | 23,000 |
| 2010/03/16 | 436 | 440 | 435 | 437 | 33,000 |
| 2010/03/15 | 433 | 434 | 432 | 433 | 17,000 |
| 2010/03/12 | 432 | 436 | 432 | 433 | 54,000 |
| 2010/03/11 | 441 | 441 | 436 | 439 | 27,000 |
| 2010/03/10 | 441 | 441 | 437 | 438 | 18,000 |
| 2010/03/09 | 441 | 446 | 441 | 441 | 26,000 |
| 2010/03/08 | 445 | 448 | 440 | 446 | 23,000 |
| 2010/03/05 | 443 | 452 | 441 | 450 | 19,000 |
| 2010/03/04 | 446 | 446 | 443 | 443 | 13,000 |
| 2010/03/03 | 446 | 446 | 446 | 446 | 1,000 |
| 2010/03/02 | 444 | 446 | 437 | 446 | 13,000 |
| 2010/03/01 | 450 | 450 | 443 | 444 | 13,000 |
| 2010/02/26 | 440 | 447 | 440 | 445 | 19,000 |
| 2010/02/25 | 435 | 441 | 435 | 439 | 10,000 |
| 2010/02/24 | 443 | 444 | 441 | 442 | 21,000 |
| 2010/02/23 | 446 | 449 | 443 | 449 | 21,000 |
| 2010/02/22 | 441 | 449 | 441 | 446 | 25,000 |
| 2010/02/19 | 443 | 444 | 440 | 441 | 42,000 |
| 2010/02/18 | 452 | 452 | 451 | 451 | 10,000 |
| 2010/02/17 | 462 | 462 | 451 | 452 | 28,000 |
| 2010/02/16 | 456 | 456 | 454 | 454 | 6,000 |
| 2010/02/15 | 456 | 456 | 453 | 453 | 9,000 |
| 2010/02/12 | 456 | 460 | 454 | 455 | 22,000 |
| 2010/02/10 | 463 | 463 | 454 | 454 | 16,000 |
| 2010/02/09 | 457 | 464 | 457 | 458 | 28,000 |
| 2010/02/08 | 464 | 471 | 463 | 465 | 10,000 |
| 2010/02/05 | 474 | 474 | 463 | 470 | 26,000 |
| 2010/02/04 | 475 | 477 | 471 | 471 | 10,000 |
| 2010/02/03 | 470 | 473 | 469 | 472 | 22,000 |
| 2010/02/02 | 464 | 464 | 460 | 463 | 16,000 |
| 2010/02/01 | 460 | 460 | 457 | 458 | 18,000 |
| 2010/01/29 | 456 | 462 | 456 | 460 | 41,000 |
| 2010/01/28 | 455 | 456 | 454 | 455 | 20,000 |
| 2010/01/27 | 460 | 461 | 459 | 459 | 14,000 |
| 2010/01/26 | 466 | 466 | 462 | 463 | 11,000 |
| 2010/01/25 | 459 | 462 | 459 | 460 | 10,000 |
| 2010/01/22 | 467 | 470 | 463 | 463 | 12,000 |
| 2010/01/21 | 468 | 472 | 468 | 472 | 13,000 |
| 2010/01/20 | 475 | 476 | 475 | 476 | 4,000 |
| 2010/01/19 | 476 | 482 | 476 | 479 | 14,000 |
| 2010/01/18 | 481 | 481 | 474 | 475 | 17,000 |
| 2010/01/15 | 483 | 483 | 478 | 481 | 23,000 |
| 2010/01/14 | 489 | 489 | 483 | 483 | 4,000 |
| 2010/01/13 | 489 | 489 | 481 | 488 | 19,000 |
| 2010/01/12 | 484 | 488 | 480 | 483 | 23,000 |
| 2010/01/08 | 489 | 493 | 483 | 484 | 15,000 |
| 2010/01/07 | 491 | 491 | 489 | 489 | 8,000 |
| 2010/01/06 | 497 | 497 | 491 | 491 | 12,000 |
| 2010/01/05 | 498 | 500 | 497 | 497 | 7,000 |
| 2010/01/04 | 494 | 498 | 489 | 491 | 17,000 |