日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
1994/12/30 935 938 930 938 25,000
1994/12/29 920 930 920 928 55,000
1994/12/28 899 930 899 920 101,000
1994/12/27 889 889 889 889 4,000
1994/12/26 895 895 879 879 15,000
1994/12/22 879 890 879 879 12,000
1994/12/21 880 880 880 880 2,000
1994/12/20 880 880 876 880 12,000
1994/12/19 890 890 877 877 22,000
1994/12/16 890 890 890 890 3,000
1994/12/15 900 900 900 900 3,000
1994/12/14 885 885 885 885 5,000
1994/12/13 891 891 891 891 9,000
1994/12/12 903 903 893 893 12,000
1994/12/09 913 913 913 913 28,000
1994/12/08 883 883 883 883 2,000
1994/12/07 883 893 883 883 3,000
1994/12/06 890 890 885 885 25,000
1994/12/05 883 890 883 890 2,000
1994/12/02 880 880 880 880 5,000
1994/12/01 855 865 855 865 5,000
1994/11/30 850 850 850 850 1,000
1994/11/29 850 850 850 850 5,000
1994/11/28 850 850 850 850 8,000
1994/11/25 840 840 821 840 28,000
1994/11/24 850 850 850 850 9,000
1994/11/22 865 865 857 865 20,000
1994/11/21 866 870 865 870 20,000
1994/11/18 878 878 860 860 11,000
1994/11/16 878 878 870 878 9,000
1994/11/15 880 880 870 870 10,000
1994/11/14 879 879 879 879 5,000
1994/11/11 880 880 880 880 2,000
1994/11/09 890 891 890 890 7,000
1994/11/08 890 894 890 894 15,000
1994/11/07 891 896 890 896 16,000
1994/11/04 900 900 900 900 2,000
1994/11/02 900 900 900 900 2,000
1994/11/01 891 896 890 890 73,000
1994/10/31 900 900 881 881 3,000
1994/10/28 900 900 897 897 2,000
1994/10/27 900 900 900 900 3,000
1994/10/26 900 900 900 900 1,000
1994/10/25 905 905 900 900 24,000
1994/10/24 918 918 902 902 4,000
1994/10/21 929 929 918 920 48,000
1994/10/20 939 939 939 939 1,000
1994/10/19 940 940 940 940 2,000
1994/10/18 950 950 940 940 6,000
1994/10/17 946 946 945 945 12,000
1994/10/14 940 945 940 945 24,000
1994/10/13 941 945 938 945 15,000
1994/10/12 933 940 933 940 10,000
1994/10/11 935 935 933 933 53,000
1994/10/07 931 931 931 931 4,000
1994/10/06 932 932 931 931 5,000
1994/10/05 931 932 931 932 7,000
1994/10/04 932 932 931 931 7,000
1994/10/03 931 931 931 931 8,000
1994/09/30 932 932 931 931 8,000
1994/09/29 931 931 931 931 8,000
1994/09/28 930 935 930 931 11,000
1994/09/27 941 942 941 941 10,000
1994/09/26 940 940 930 930 8,000
1994/09/22 920 931 915 930 6,000
1994/09/21 930 930 920 920 3,000
1994/09/20 945 950 940 950 24,000
1994/09/16 950 950 950 950 9,000
1994/09/14 960 960 945 945 5,000
1994/09/13 970 970 965 965 4,000
1994/09/12 965 965 960 960 14,000
1994/09/09 980 980 965 965 9,000
1994/09/08 965 965 960 960 8,000
1994/09/07 960 979 960 979 9,000
1994/09/06 970 970 970 970 5,000
1994/09/05 984 990 980 990 11,000
1994/09/02 985 990 980 985 24,000
1994/09/01 980 985 975 975 19,000
1994/08/31 960 960 960 960 3,000
1994/08/30 985 985 984 985 7,000
1994/08/29 985 985 985 985 2,000
1994/08/26 985 985 985 985 1,000
1994/08/25 975 975 975 975 6,000
1994/08/24 970 995 970 995 10,000
1994/08/23 960 961 960 961 6,000
1994/08/22 960 960 960 960 2,000
1994/08/19 970 970 965 965 3,000
1994/08/18 970 970 970 970 6,000
1994/08/17 997 997 996 996 2,000
1994/08/16 995 1,000 995 995 37,000
1994/08/15 990 992 990 992 14,000
1994/08/12 980 990 979 990 11,000
1994/08/11 980 980 970 980 29,000
1994/08/10 971 979 970 979 9,000
1994/08/09 972 972 960 970 6,000
1994/08/08 960 960 960 960 5,000
1994/08/05 939 950 939 945 20,000
1994/08/04 941 950 941 950 7,000
1994/08/03 959 959 941 941 3,000
1994/08/02 958 960 957 960 11,000
1994/08/01 959 959 955 955 5,000
1994/07/29 960 970 950 960 10,000
1994/07/28 958 958 945 951 10,000
1994/07/27 950 950 948 948 12,000
1994/07/26 951 955 947 947 13,000
1994/07/25 969 969 951 951 19,000
1994/07/22 951 961 951 961 18,000
1994/07/21 952 952 950 950 10,000
1994/07/20 950 950 940 945 7,000
1994/07/19 955 955 951 951 8,000
1994/07/18 950 950 950 950 11,000
1994/07/15 946 947 946 947 2,000
1994/07/14 941 942 935 935 8,000
1994/07/13 946 946 945 945 2,000
1994/07/12 945 945 941 941 11,000
1994/07/11 950 950 945 945 19,000
1994/07/08 950 950 950 950 3,000
1994/07/07 945 950 945 950 13,000
1994/07/06 938 938 935 935 21,000
1994/07/05 937 952 935 936 41,000
1994/07/04 961 961 927 927 57,000
1994/07/01 980 980 951 951 8,000
1994/06/30 990 990 970 970 26,000
1994/06/29 1,000 1,000 990 990 7,000
1994/06/28 999 1,000 994 1,000 11,000
1994/06/27 990 1,000 989 1,000 17,000
1994/06/24 1,000 1,000 990 1,000 14,000
1994/06/23 990 990 970 990 26,000
1994/06/22 980 990 970 990 60,000
1994/06/21 995 995 990 990 17,000
1994/06/20 1,010 1,010 1,000 1,000 13,000
1994/06/17 1,000 1,010 1,000 1,010 18,000
1994/06/16 1,010 1,020 995 1,000 26,000
1994/06/15 999 1,000 990 1,000 48,000
1994/06/14 995 995 990 994 22,000
1994/06/13 961 990 961 990 13,000
1994/06/10 970 975 970 970 46,000
1994/06/09 950 960 949 960 43,000
1994/06/08 975 975 960 960 16,000
1994/06/07 980 980 975 975 36,000
1994/06/06 978 979 978 979 2,000
1994/06/03 990 990 980 980 28,000
1994/06/02 995 995 990 990 25,000
1994/06/01 980 990 980 989 42,000
1994/05/31 982 982 980 980 8,000
1994/05/30 975 980 975 975 22,000
1994/05/27 970 972 970 972 9,000
1994/05/26 979 979 969 970 30,000
1994/05/25 979 979 970 979 12,000
1994/05/24 975 980 975 980 8,000
1994/05/23 973 973 965 970 7,000
1994/05/20 974 974 966 973 12,000
1994/05/19 975 975 975 975 1,000
1994/05/18 975 980 975 975 20,000
1994/05/17 978 978 975 975 25,000
1994/05/16 965 990 965 980 27,000
1994/05/13 953 965 950 965 32,000
1994/05/12 960 960 950 950 17,000
1994/05/11 960 960 955 955 12,000
1994/05/10 962 962 940 940 15,000
1994/05/09 963 963 960 963 21,000
1994/05/06 958 965 958 965 21,000
1994/05/02 940 957 940 957 46,000
1994/04/28 920 930 920 920 3,000
1994/04/27 921 930 921 930 12,000
1994/04/26 930 930 921 921 3,000
1994/04/25 930 930 930 930 9,000
1994/04/22 930 930 930 930 14,000
1994/04/21 930 930 930 930 6,000
1994/04/20 950 950 940 940 10,000
1994/04/19 949 950 945 945 35,000
1994/04/18 950 950 949 950 17,000
1994/04/15 945 950 940 948 152,000
1994/04/14 935 935 930 935 11,000
1994/04/13 935 935 930 935 20,000
1994/04/12 935 935 935 935 101,000
1994/04/11 949 949 939 939 7,000
1994/04/08 949 955 941 950 68,000
1994/04/07 950 951 948 951 104,000
1994/04/06 937 940 930 940 26,000
1994/04/05 950 950 937 940 22,000
1994/04/04 933 933 930 930 3,000
1994/04/01 935 935 935 935 3,000
1994/03/31 930 930 910 919 25,000
1994/03/30 930 930 920 930 5,000
1994/03/29 935 935 920 920 13,000
1994/03/28 941 941 931 931 3,000
1994/03/25 941 941 920 940 23,000
1994/03/24 920 930 920 921 21,000
1994/03/23 931 931 930 930 9,000
1994/03/22 939 939 931 939 10,000
1994/03/18 935 935 910 930 50,000
1994/03/17 949 949 935 939 18,000
1994/03/16 941 950 940 950 21,000
1994/03/15 950 950 941 950 15,000
1994/03/14 939 950 930 950 11,000
1994/03/11 939 939 935 939 29,000
1994/03/10 937 947 935 935 8,000
1994/03/09 929 930 929 930 14,000
1994/03/08 935 949 935 949 55,000
1994/03/07 950 950 931 935 64,000
1994/03/04 950 950 947 947 50,000
1994/03/03 950 950 948 950 30,000
1994/03/02 950 954 948 948 47,000
1994/03/01 950 950 945 947 26,000
1994/02/28 950 950 945 950 45,000
1994/02/25 946 946 942 942 40,000
1994/02/24 941 950 941 950 30,000
1994/02/23 950 950 941 941 10,000
1994/02/22 961 961 950 950 7,000
1994/02/21 954 960 950 960 10,000
1994/02/18 955 955 954 954 4,000
1994/02/17 939 939 933 935 10,000
1994/02/16 931 949 931 949 6,000
1994/02/15 949 949 925 931 12,000
1994/02/14 978 978 947 949 14,000
1994/02/10 981 981 980 980 7,000
1994/02/09 998 998 967 967 14,000
1994/02/08 988 1,000 988 998 18,000
1994/02/07 998 998 998 998 5,000
1994/02/04 982 1,000 982 1,000 25,000
1994/02/03 1,000 1,010 990 990 8,000
1994/02/02 1,000 1,020 985 1,010 30,000
1994/02/01 1,040 1,040 1,010 1,020 42,000
1994/01/31 1,000 1,020 1,000 1,020 41,000
1994/01/28 950 960 950 960 8,000
1994/01/27 998 998 970 970 11,000
1994/01/26 967 990 965 988 16,000
1994/01/25 960 970 960 968 32,000
1994/01/24 960 960 960 960 34,000
1994/01/21 990 1,020 989 1,020 61,000
1994/01/20 967 980 962 980 68,000
1994/01/19 939 967 938 967 44,000
1994/01/18 940 940 935 935 12,000
1994/01/17 935 938 930 930 9,000
1994/01/14 934 942 934 942 11,000
1994/01/13 945 945 930 930 14,000
1994/01/12 945 946 930 945 13,000
1994/01/11 938 947 934 947 22,000
1994/01/10 895 919 890 919 52,000
1994/01/07 857 880 855 880 23,000
1994/01/06 857 866 856 858 29,000
1994/01/05 856 860 855 856 61,000
1994/01/04 859 859 857 857 5,000

このページの先頭へ