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 |
|---|---|---|---|---|---|
| 2024/04/18 | 3,800 | 3,870 | 3,785 | 3,840 | 27,400 |
| 2024/04/17 | 3,970 | 3,970 | 3,780 | 3,780 | 36,800 |
| 2024/04/16 | 3,980 | 4,030 | 3,950 | 3,970 | 71,100 |
| 2024/04/15 | 3,870 | 3,970 | 3,845 | 3,970 | 22,900 |
| 2024/04/12 | 3,930 | 3,950 | 3,900 | 3,910 | 26,000 |
| 2024/04/11 | 3,845 | 3,940 | 3,830 | 3,920 | 18,700 |
| 2024/04/10 | 3,850 | 3,900 | 3,835 | 3,885 | 14,700 |
| 2024/04/09 | 3,805 | 3,855 | 3,780 | 3,850 | 27,800 |
| 2024/04/08 | 3,750 | 3,820 | 3,725 | 3,805 | 33,500 |
| 2024/04/05 | 3,800 | 3,830 | 3,740 | 3,765 | 53,400 |
| 2024/04/04 | 3,890 | 3,890 | 3,825 | 3,825 | 28,400 |
| 2024/04/03 | 3,785 | 3,870 | 3,755 | 3,840 | 36,100 |
| 2024/04/02 | 3,955 | 4,005 | 3,855 | 3,855 | 69,400 |
| 2024/04/01 | 4,030 | 4,030 | 3,895 | 3,930 | 40,000 |
| 2024/03/29 | 3,980 | 4,045 | 3,965 | 4,025 | 39,400 |
| 2024/03/28 | 3,955 | 4,015 | 3,950 | 3,980 | 47,200 |
| 2024/03/27 | 4,000 | 4,095 | 3,970 | 4,080 | 77,700 |
| 2024/03/26 | 4,010 | 4,040 | 3,985 | 4,005 | 39,900 |
| 2024/03/25 | 4,035 | 4,040 | 4,010 | 4,035 | 28,900 |
| 2024/03/22 | 4,050 | 4,080 | 4,040 | 4,065 | 29,700 |
| 2024/03/21 | 4,010 | 4,050 | 4,000 | 4,030 | 31,200 |
| 2024/03/19 | 3,960 | 4,000 | 3,930 | 3,990 | 35,200 |
| 2024/03/18 | 4,000 | 4,000 | 3,945 | 3,965 | 34,800 |
| 2024/03/15 | 4,000 | 4,050 | 3,975 | 4,000 | 20,700 |
| 2024/03/14 | 3,955 | 4,040 | 3,935 | 4,020 | 54,500 |
| 2024/03/13 | 4,025 | 4,050 | 3,910 | 3,945 | 34,700 |
| 2024/03/12 | 3,900 | 3,995 | 3,895 | 3,990 | 38,700 |
| 2024/03/11 | 4,010 | 4,015 | 3,935 | 3,950 | 57,700 |
| 2024/03/08 | 4,010 | 4,140 | 4,010 | 4,070 | 63,600 |
| 2024/03/07 | 3,995 | 4,080 | 3,985 | 4,025 | 42,400 |
| 2024/03/06 | 4,010 | 4,030 | 3,965 | 3,995 | 36,400 |
| 2024/03/05 | 4,035 | 4,075 | 4,010 | 4,015 | 40,600 |
| 2024/03/04 | 4,130 | 4,135 | 3,970 | 4,035 | 92,100 |
| 2024/03/01 | 4,300 | 4,300 | 4,150 | 4,180 | 71,300 |
| 2024/02/29 | 4,295 | 4,315 | 4,230 | 4,290 | 50,000 |
| 2024/02/28 | 4,330 | 4,370 | 4,295 | 4,320 | 39,200 |
| 2024/02/27 | 4,175 | 4,300 | 4,140 | 4,275 | 47,900 |
| 2024/02/26 | 4,215 | 4,280 | 4,145 | 4,180 | 43,500 |
| 2024/02/22 | 4,155 | 4,205 | 4,095 | 4,205 | 46,700 |
| 2024/02/21 | 4,005 | 4,190 | 4,005 | 4,150 | 63,700 |
| 2024/02/20 | 4,000 | 4,040 | 3,925 | 3,995 | 45,400 |
| 2024/02/19 | 3,965 | 4,035 | 3,965 | 4,000 | 31,000 |
| 2024/02/16 | 4,000 | 4,020 | 3,960 | 3,985 | 36,500 |
| 2024/02/15 | 4,050 | 4,075 | 3,900 | 3,975 | 73,600 |
| 2024/02/14 | 4,035 | 4,035 | 3,950 | 4,020 | 51,500 |
| 2024/02/13 | 3,855 | 4,050 | 3,855 | 4,035 | 87,100 |
| 2024/02/09 | 3,860 | 3,915 | 3,790 | 3,800 | 55,200 |
| 2024/02/08 | 3,910 | 3,925 | 3,845 | 3,900 | 52,100 |
| 2024/02/07 | 3,700 | 3,925 | 3,685 | 3,920 | 61,600 |
| 2024/02/06 | 3,710 | 3,750 | 3,670 | 3,700 | 36,300 |
| 2024/02/05 | 3,690 | 3,740 | 3,685 | 3,710 | 45,400 |
| 2024/02/02 | 3,610 | 3,685 | 3,555 | 3,675 | 52,700 |
| 2024/02/01 | 3,715 | 3,715 | 3,550 | 3,610 | 123,900 |
| 2024/01/31 | 3,430 | 3,535 | 3,410 | 3,535 | 57,600 |
| 2024/01/30 | 3,390 | 3,445 | 3,355 | 3,430 | 47,600 |
| 2024/01/29 | 3,330 | 3,370 | 3,315 | 3,320 | 24,100 |
| 2024/01/26 | 3,385 | 3,385 | 3,320 | 3,330 | 16,900 |
| 2024/01/25 | 3,335 | 3,380 | 3,335 | 3,375 | 17,200 |
| 2024/01/24 | 3,390 | 3,390 | 3,330 | 3,330 | 26,900 |
| 2024/01/23 | 3,440 | 3,450 | 3,380 | 3,380 | 39,700 |
| 2024/01/22 | 3,415 | 3,450 | 3,415 | 3,440 | 22,800 |
| 2024/01/19 | 3,355 | 3,385 | 3,350 | 3,375 | 18,900 |
| 2024/01/18 | 3,320 | 3,360 | 3,315 | 3,350 | 15,300 |
| 2024/01/17 | 3,375 | 3,415 | 3,340 | 3,340 | 29,000 |
| 2024/01/16 | 3,370 | 3,370 | 3,335 | 3,350 | 20,900 |
| 2024/01/15 | 3,285 | 3,350 | 3,280 | 3,350 | 21,400 |
| 2024/01/12 | 3,310 | 3,330 | 3,285 | 3,290 | 22,200 |
| 2024/01/11 | 3,315 | 3,355 | 3,310 | 3,310 | 27,900 |
| 2024/01/10 | 3,290 | 3,320 | 3,265 | 3,300 | 27,400 |
| 2024/01/09 | 3,300 | 3,300 | 3,220 | 3,280 | 43,000 |
| 2024/01/05 | 3,220 | 3,275 | 3,220 | 3,255 | 33,700 |
| 2024/01/04 | 3,220 | 3,225 | 3,155 | 3,215 | 50,700 |
| 2023/12/29 | 3,065 | 3,150 | 3,065 | 3,150 | 43,300 |
| 2023/12/28 | 3,050 | 3,095 | 3,045 | 3,050 | 25,500 |
| 2023/12/27 | 3,000 | 3,040 | 2,996 | 3,040 | 38,000 |
| 2023/12/26 | 3,005 | 3,015 | 2,985 | 2,995 | 30,600 |
| 2023/12/25 | 3,030 | 3,040 | 2,989 | 2,998 | 26,600 |
| 2023/12/22 | 3,010 | 3,040 | 2,997 | 3,000 | 23,300 |
| 2023/12/21 | 3,010 | 3,010 | 2,989 | 3,005 | 28,400 |
| 2023/12/20 | 3,020 | 3,075 | 3,015 | 3,025 | 46,000 |
| 2023/12/19 | 3,060 | 3,060 | 2,995 | 3,015 | 45,100 |
| 2023/12/18 | 2,999 | 3,035 | 2,980 | 3,035 | 27,800 |
| 2023/12/15 | 3,035 | 3,035 | 2,943 | 2,966 | 29,000 |
| 2023/12/14 | 3,045 | 3,080 | 3,000 | 3,000 | 23,100 |
| 2023/12/13 | 3,160 | 3,160 | 3,040 | 3,065 | 39,300 |
| 2023/12/12 | 3,120 | 3,180 | 3,090 | 3,160 | 59,600 |
| 2023/12/11 | 2,978 | 3,075 | 2,972 | 3,075 | 70,900 |
| 2023/12/08 | 2,962 | 2,984 | 2,917 | 2,948 | 48,100 |
| 2023/12/07 | 2,940 | 2,995 | 2,935 | 2,984 | 29,100 |
| 2023/12/06 | 2,879 | 2,950 | 2,879 | 2,947 | 29,400 |
| 2023/12/05 | 2,915 | 2,930 | 2,880 | 2,880 | 29,900 |
| 2023/12/04 | 2,884 | 2,899 | 2,877 | 2,898 | 20,700 |
| 2023/12/01 | 2,904 | 2,908 | 2,873 | 2,892 | 19,300 |
| 2023/11/30 | 2,899 | 2,908 | 2,870 | 2,908 | 62,400 |
| 2023/11/29 | 2,899 | 2,899 | 2,861 | 2,870 | 21,400 |
| 2023/11/28 | 2,896 | 2,910 | 2,879 | 2,886 | 19,300 |
| 2023/11/27 | 2,911 | 2,913 | 2,875 | 2,892 | 26,300 |
| 2023/11/24 | 2,890 | 2,900 | 2,877 | 2,893 | 21,700 |
| 2023/11/22 | 2,833 | 2,884 | 2,833 | 2,875 | 11,800 |
| 2023/11/21 | 2,825 | 2,852 | 2,821 | 2,848 | 21,100 |
| 2023/11/20 | 2,874 | 2,887 | 2,832 | 2,839 | 25,700 |
| 2023/11/17 | 2,855 | 2,876 | 2,844 | 2,874 | 19,900 |
| 2023/11/16 | 2,879 | 2,894 | 2,845 | 2,855 | 13,700 |
| 2023/11/15 | 2,899 | 2,899 | 2,865 | 2,876 | 23,400 |
| 2023/11/14 | 2,900 | 2,910 | 2,889 | 2,900 | 10,900 |
| 2023/11/13 | 2,945 | 2,945 | 2,888 | 2,897 | 10,500 |
| 2023/11/10 | 2,895 | 2,917 | 2,870 | 2,914 | 14,200 |
| 2023/11/09 | 2,860 | 2,898 | 2,860 | 2,880 | 16,600 |
| 2023/11/08 | 2,900 | 2,908 | 2,811 | 2,842 | 59,000 |
| 2023/11/07 | 2,964 | 3,005 | 2,931 | 2,931 | 21,500 |
| 2023/11/06 | 3,005 | 3,010 | 2,957 | 2,964 | 29,800 |
| 2023/11/02 | 3,010 | 3,010 | 2,938 | 2,955 | 39,500 |
| 2023/11/01 | 2,950 | 3,015 | 2,950 | 2,985 | 59,600 |
| 2023/10/31 | 2,885 | 2,930 | 2,873 | 2,930 | 36,100 |
| 2023/10/30 | 2,948 | 2,953 | 2,885 | 2,902 | 28,700 |
| 2023/10/27 | 2,901 | 2,940 | 2,901 | 2,940 | 27,900 |
| 2023/10/26 | 2,899 | 2,914 | 2,866 | 2,880 | 20,000 |
| 2023/10/25 | 2,889 | 2,926 | 2,889 | 2,901 | 17,700 |
| 2023/10/24 | 2,851 | 2,885 | 2,815 | 2,879 | 25,700 |
| 2023/10/23 | 2,897 | 2,897 | 2,861 | 2,863 | 15,600 |
| 2023/10/20 | 2,879 | 2,907 | 2,865 | 2,891 | 14,400 |
| 2023/10/19 | 2,865 | 2,897 | 2,865 | 2,880 | 15,600 |
| 2023/10/18 | 2,888 | 2,922 | 2,875 | 2,915 | 18,000 |
| 2023/10/17 | 2,889 | 2,920 | 2,879 | 2,889 | 17,200 |
| 2023/10/16 | 2,885 | 2,904 | 2,870 | 2,878 | 21,100 |
| 2023/10/13 | 2,918 | 2,933 | 2,902 | 2,907 | 22,000 |
| 2023/10/12 | 2,895 | 2,921 | 2,889 | 2,918 | 19,000 |
| 2023/10/11 | 2,900 | 2,910 | 2,880 | 2,908 | 17,600 |
| 2023/10/10 | 2,895 | 2,920 | 2,860 | 2,909 | 28,900 |
| 2023/10/06 | 2,818 | 2,883 | 2,818 | 2,859 | 33,200 |
| 2023/10/05 | 2,771 | 2,823 | 2,771 | 2,816 | 43,000 |
| 2023/10/04 | 2,770 | 2,803 | 2,740 | 2,764 | 103,100 |
| 2023/10/03 | 2,851 | 2,880 | 2,816 | 2,833 | 31,400 |
| 2023/10/02 | 2,891 | 2,936 | 2,860 | 2,879 | 38,700 |
| 2023/09/29 | 2,885 | 2,885 | 2,822 | 2,843 | 39,000 |
| 2023/09/28 | 2,890 | 2,937 | 2,875 | 2,881 | 45,100 |
| 2023/09/27 | 2,936 | 2,954 | 2,880 | 2,950 | 45,900 |
| 2023/09/26 | 2,945 | 2,963 | 2,925 | 2,952 | 35,900 |
| 2023/09/25 | 2,960 | 2,960 | 2,926 | 2,941 | 27,400 |
| 2023/09/22 | 2,908 | 2,936 | 2,896 | 2,923 | 49,000 |
| 2023/09/21 | 2,991 | 2,991 | 2,943 | 2,949 | 32,700 |
| 2023/09/20 | 3,020 | 3,020 | 2,941 | 2,941 | 73,700 |
| 2023/09/19 | 2,999 | 3,020 | 2,989 | 3,020 | 35,000 |
| 2023/09/15 | 2,983 | 3,015 | 2,956 | 2,990 | 48,400 |
| 2023/09/14 | 2,898 | 2,955 | 2,882 | 2,953 | 49,900 |
| 2023/09/13 | 2,899 | 2,899 | 2,846 | 2,872 | 52,100 |
| 2023/09/12 | 2,915 | 2,920 | 2,821 | 2,875 | 69,000 |
| 2023/09/11 | 2,930 | 2,962 | 2,865 | 2,865 | 98,600 |
| 2023/09/08 | 2,862 | 2,930 | 2,848 | 2,930 | 100,200 |
| 2023/09/07 | 2,866 | 2,888 | 2,841 | 2,881 | 62,900 |
| 2023/09/06 | 2,860 | 2,870 | 2,835 | 2,854 | 78,000 |
| 2023/09/05 | 2,793 | 2,846 | 2,791 | 2,842 | 97,200 |
| 2023/09/04 | 2,798 | 2,807 | 2,740 | 2,793 | 155,600 |
| 2023/09/01 | 2,848 | 2,868 | 2,722 | 2,765 | 561,700 |
| 2023/08/31 | 2,393 | 2,411 | 2,391 | 2,398 | 31,000 |
| 2023/08/30 | 2,399 | 2,401 | 2,360 | 2,393 | 39,400 |
| 2023/08/29 | 2,378 | 2,423 | 2,375 | 2,399 | 26,600 |
| 2023/08/28 | 2,365 | 2,371 | 2,352 | 2,368 | 26,600 |
| 2023/08/25 | 2,346 | 2,347 | 2,326 | 2,337 | 14,100 |
| 2023/08/24 | 2,352 | 2,359 | 2,344 | 2,350 | 13,000 |
| 2023/08/23 | 2,316 | 2,350 | 2,308 | 2,343 | 16,900 |
| 2023/08/22 | 2,312 | 2,314 | 2,302 | 2,308 | 15,200 |
| 2023/08/21 | 2,316 | 2,326 | 2,307 | 2,308 | 9,800 |
| 2023/08/18 | 2,333 | 2,344 | 2,306 | 2,315 | 20,900 |
| 2023/08/17 | 2,340 | 2,340 | 2,306 | 2,335 | 22,800 |
| 2023/08/16 | 2,318 | 2,339 | 2,301 | 2,333 | 16,500 |
| 2023/08/15 | 2,336 | 2,341 | 2,321 | 2,326 | 11,100 |
| 2023/08/14 | 2,339 | 2,360 | 2,312 | 2,317 | 21,300 |
| 2023/08/10 | 2,314 | 2,333 | 2,303 | 2,331 | 16,500 |
| 2023/08/09 | 2,307 | 2,327 | 2,292 | 2,314 | 21,300 |
| 2023/08/08 | 2,293 | 2,315 | 2,293 | 2,315 | 10,900 |
| 2023/08/07 | 2,309 | 2,309 | 2,282 | 2,297 | 20,900 |
| 2023/08/04 | 2,313 | 2,326 | 2,300 | 2,305 | 19,000 |
| 2023/08/03 | 2,348 | 2,353 | 2,301 | 2,313 | 31,400 |
| 2023/08/02 | 2,350 | 2,375 | 2,332 | 2,352 | 28,200 |
| 2023/08/01 | 2,350 | 2,350 | 2,309 | 2,333 | 41,300 |
| 2023/07/31 | 2,336 | 2,347 | 2,298 | 2,338 | 40,000 |
| 2023/07/28 | 2,302 | 2,339 | 2,293 | 2,312 | 29,600 |
| 2023/07/27 | 2,336 | 2,336 | 2,312 | 2,328 | 19,600 |
| 2023/07/26 | 2,326 | 2,350 | 2,310 | 2,336 | 23,100 |
| 2023/07/25 | 2,280 | 2,330 | 2,280 | 2,313 | 31,200 |
| 2023/07/24 | 2,285 | 2,285 | 2,265 | 2,265 | 27,700 |
| 2023/07/21 | 2,236 | 2,262 | 2,232 | 2,251 | 23,800 |
| 2023/07/20 | 2,243 | 2,252 | 2,223 | 2,228 | 15,800 |
| 2023/07/19 | 2,251 | 2,256 | 2,226 | 2,236 | 19,900 |
| 2023/07/18 | 2,209 | 2,223 | 2,206 | 2,221 | 20,700 |
| 2023/07/14 | 2,219 | 2,219 | 2,180 | 2,188 | 17,300 |
| 2023/07/13 | 2,219 | 2,220 | 2,164 | 2,188 | 26,200 |
| 2023/07/12 | 2,217 | 2,217 | 2,193 | 2,196 | 26,000 |
| 2023/07/11 | 2,221 | 2,230 | 2,211 | 2,217 | 19,500 |
| 2023/07/10 | 2,220 | 2,224 | 2,203 | 2,204 | 23,400 |
| 2023/07/07 | 2,216 | 2,248 | 2,181 | 2,212 | 31,400 |
| 2023/07/06 | 2,220 | 2,245 | 2,211 | 2,220 | 29,600 |
| 2023/07/05 | 2,226 | 2,237 | 2,218 | 2,220 | 20,000 |
| 2023/07/04 | 2,240 | 2,266 | 2,237 | 2,246 | 26,000 |
| 2023/07/03 | 2,260 | 2,273 | 2,240 | 2,248 | 25,400 |
| 2023/06/30 | 2,245 | 2,245 | 2,217 | 2,242 | 52,000 |
| 2023/06/29 | 2,197 | 2,252 | 2,197 | 2,237 | 46,200 |
| 2023/06/28 | 2,159 | 2,193 | 2,157 | 2,184 | 43,100 |
| 2023/06/27 | 2,135 | 2,146 | 2,123 | 2,135 | 23,800 |