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 |
---|---|---|---|---|---|
1995/12/29 | 932 | 935 | 932 | 935 | 33,000 |
1995/12/28 | 930 | 930 | 929 | 930 | 30,000 |
1995/12/27 | 923 | 925 | 923 | 925 | 26,000 |
1995/12/26 | 930 | 931 | 916 | 916 | 48,000 |
1995/12/25 | 935 | 935 | 926 | 926 | 10,000 |
1995/12/22 | 911 | 917 | 911 | 917 | 12,000 |
1995/12/21 | 909 | 915 | 909 | 915 | 10,000 |
1995/12/20 | 915 | 915 | 909 | 909 | 4,000 |
1995/12/19 | 928 | 928 | 915 | 915 | 10,000 |
1995/12/18 | 920 | 930 | 920 | 930 | 37,000 |
1995/12/15 | 910 | 920 | 910 | 920 | 22,000 |
1995/12/14 | 920 | 930 | 920 | 920 | 16,000 |
1995/12/13 | 900 | 930 | 900 | 920 | 98,000 |
1995/12/12 | 925 | 925 | 921 | 921 | 2,000 |
1995/12/11 | 908 | 921 | 908 | 921 | 40,000 |
1995/12/08 | 929 | 929 | 905 | 908 | 49,000 |
1995/12/07 | 880 | 921 | 880 | 921 | 56,000 |
1995/12/06 | 882 | 885 | 880 | 885 | 6,000 |
1995/12/05 | 881 | 888 | 881 | 882 | 10,000 |
1995/12/04 | 894 | 900 | 880 | 880 | 23,000 |
1995/12/01 | 910 | 910 | 872 | 872 | 2,000 |
1995/11/30 | 911 | 918 | 911 | 911 | 12,000 |
1995/11/29 | 910 | 920 | 910 | 920 | 35,000 |
1995/11/28 | 901 | 910 | 901 | 910 | 100,000 |
1995/11/27 | 899 | 899 | 899 | 899 | 1,000 |
1995/11/24 | 900 | 900 | 900 | 900 | 13,000 |
1995/11/22 | 900 | 900 | 875 | 875 | 13,000 |
1995/11/21 | 880 | 900 | 880 | 900 | 6,000 |
1995/11/20 | 877 | 880 | 874 | 880 | 17,000 |
1995/11/17 | 880 | 880 | 880 | 880 | 3,000 |
1995/11/16 | 877 | 877 | 877 | 877 | 1,000 |
1995/11/15 | 880 | 880 | 880 | 880 | 1,000 |
1995/11/14 | 917 | 917 | 917 | 917 | 2,000 |
1995/11/13 | 908 | 908 | 908 | 908 | 6,000 |
1995/11/10 | 900 | 918 | 900 | 918 | 17,000 |
1995/11/09 | 920 | 920 | 920 | 920 | 20,000 |
1995/11/08 | 909 | 920 | 900 | 917 | 58,000 |
1995/11/07 | 906 | 910 | 906 | 910 | 7,000 |
1995/11/06 | 909 | 916 | 905 | 916 | 12,000 |
1995/11/02 | 900 | 920 | 900 | 920 | 5,000 |
1995/11/01 | 882 | 882 | 881 | 881 | 3,000 |
1995/10/31 | 881 | 881 | 881 | 881 | 2,000 |
1995/10/30 | 909 | 909 | 881 | 881 | 37,000 |
1995/10/27 | 909 | 910 | 909 | 909 | 23,000 |
1995/10/26 | 900 | 909 | 895 | 909 | 67,000 |
1995/10/25 | 903 | 903 | 899 | 900 | 38,000 |
1995/10/24 | 905 | 905 | 896 | 896 | 19,000 |
1995/10/20 | 894 | 895 | 893 | 895 | 27,000 |
1995/10/19 | 890 | 894 | 890 | 894 | 15,000 |
1995/10/18 | 891 | 891 | 890 | 890 | 5,000 |
1995/10/17 | 900 | 900 | 900 | 900 | 20,000 |
1995/10/16 | 900 | 900 | 900 | 900 | 2,000 |
1995/10/13 | 870 | 875 | 870 | 875 | 9,000 |
1995/10/12 | 863 | 870 | 863 | 870 | 6,000 |
1995/10/11 | 879 | 879 | 860 | 860 | 10,000 |
1995/10/09 | 880 | 880 | 880 | 880 | 14,000 |
1995/10/06 | 879 | 880 | 879 | 880 | 14,000 |
1995/10/05 | 890 | 890 | 880 | 880 | 4,000 |
1995/10/04 | 900 | 905 | 900 | 900 | 26,000 |
1995/10/03 | 900 | 900 | 900 | 900 | 2,000 |
1995/10/02 | 893 | 893 | 893 | 893 | 1,000 |
1995/09/29 | 900 | 900 | 900 | 900 | 1,000 |
1995/09/28 | 900 | 900 | 900 | 900 | 2,000 |
1995/09/25 | 915 | 916 | 910 | 910 | 29,000 |
1995/09/22 | 888 | 888 | 888 | 888 | 9,000 |
1995/09/21 | 878 | 878 | 878 | 878 | 4,000 |
1995/09/20 | 888 | 888 | 888 | 888 | 10,000 |
1995/09/19 | 887 | 887 | 867 | 867 | 67,000 |
1995/09/18 | 915 | 915 | 867 | 867 | 58,000 |
1995/09/14 | 886 | 916 | 886 | 905 | 24,000 |
1995/09/13 | 867 | 885 | 867 | 885 | 29,000 |
1995/09/12 | 871 | 871 | 867 | 867 | 13,000 |
1995/09/08 | 860 | 860 | 858 | 858 | 9,000 |
1995/09/07 | 860 | 860 | 860 | 860 | 3,000 |
1995/09/06 | 861 | 861 | 855 | 855 | 8,000 |
1995/09/05 | 865 | 870 | 861 | 861 | 30,000 |
1995/09/04 | 874 | 875 | 865 | 865 | 29,000 |
1995/09/01 | 880 | 890 | 880 | 880 | 14,000 |
1995/08/31 | 882 | 882 | 880 | 880 | 5,000 |
1995/08/30 | 885 | 900 | 882 | 882 | 12,000 |
1995/08/29 | 876 | 885 | 876 | 885 | 8,000 |
1995/08/25 | 875 | 875 | 875 | 875 | 24,000 |
1995/08/24 | 875 | 875 | 870 | 870 | 6,000 |
1995/08/23 | 883 | 883 | 875 | 875 | 5,000 |
1995/08/22 | 882 | 883 | 882 | 883 | 7,000 |
1995/08/21 | 884 | 884 | 884 | 884 | 2,000 |
1995/08/18 | 885 | 885 | 885 | 885 | 1,000 |
1995/08/17 | 895 | 895 | 895 | 895 | 2,000 |
1995/08/16 | 917 | 927 | 917 | 925 | 7,000 |
1995/08/15 | 900 | 900 | 900 | 900 | 7,000 |
1995/08/14 | 900 | 900 | 900 | 900 | 2,000 |
1995/08/11 | 873 | 880 | 873 | 880 | 2,000 |
1995/08/10 | 860 | 870 | 860 | 870 | 5,000 |
1995/08/09 | 870 | 870 | 870 | 870 | 4,000 |
1995/08/08 | 840 | 845 | 840 | 840 | 4,000 |
1995/08/07 | 845 | 845 | 845 | 845 | 5,000 |
1995/08/04 | 845 | 845 | 845 | 845 | 4,000 |
1995/08/03 | 845 | 845 | 845 | 845 | 1,000 |
1995/08/02 | 860 | 860 | 840 | 850 | 10,000 |
1995/08/01 | 840 | 840 | 840 | 840 | 9,000 |
1995/07/31 | 855 | 872 | 855 | 872 | 5,000 |
1995/07/28 | 860 | 860 | 855 | 860 | 4,000 |
1995/07/27 | 841 | 860 | 841 | 860 | 5,000 |
1995/07/26 | 830 | 841 | 825 | 841 | 8,000 |
1995/07/25 | 850 | 850 | 840 | 840 | 33,000 |
1995/07/24 | 845 | 845 | 840 | 840 | 120,000 |
1995/07/21 | 835 | 850 | 835 | 845 | 23,000 |
1995/07/20 | 840 | 845 | 840 | 845 | 16,000 |
1995/07/19 | 839 | 841 | 839 | 841 | 14,000 |
1995/07/18 | 865 | 865 | 859 | 859 | 12,000 |
1995/07/17 | 865 | 875 | 865 | 865 | 51,000 |
1995/07/14 | 870 | 875 | 870 | 875 | 12,000 |
1995/07/12 | 901 | 910 | 900 | 910 | 8,000 |
1995/07/11 | 900 | 900 | 900 | 900 | 4,000 |
1995/07/10 | 940 | 940 | 920 | 930 | 54,000 |
1995/07/06 | 839 | 860 | 839 | 860 | 7,000 |
1995/07/05 | 839 | 839 | 830 | 839 | 14,000 |
1995/07/04 | 839 | 839 | 839 | 839 | 2,000 |
1995/06/30 | 840 | 840 | 830 | 830 | 12,000 |
1995/06/29 | 830 | 830 | 830 | 830 | 3,000 |
1995/06/28 | 810 | 810 | 810 | 810 | 2,000 |
1995/06/27 | 823 | 823 | 823 | 823 | 255,000 |
1995/06/26 | 850 | 850 | 840 | 840 | 8,000 |
1995/06/23 | 850 | 850 | 842 | 850 | 35,000 |
1995/06/22 | 831 | 831 | 830 | 830 | 10,000 |
1995/06/20 | 830 | 830 | 821 | 830 | 16,000 |
1995/06/19 | 821 | 832 | 821 | 830 | 14,000 |
1995/06/16 | 831 | 831 | 831 | 831 | 5,000 |
1995/06/15 | 841 | 850 | 841 | 850 | 11,000 |
1995/06/14 | 850 | 851 | 845 | 850 | 25,000 |
1995/06/13 | 869 | 869 | 860 | 860 | 12,000 |
1995/06/12 | 868 | 868 | 860 | 868 | 23,000 |
1995/06/09 | 905 | 905 | 870 | 870 | 78,000 |
1995/06/08 | 889 | 895 | 889 | 895 | 20,000 |
1995/06/07 | 881 | 883 | 880 | 883 | 12,000 |
1995/06/06 | 870 | 871 | 870 | 870 | 11,000 |
1995/06/05 | 890 | 890 | 880 | 890 | 9,000 |
1995/06/02 | 880 | 885 | 880 | 880 | 8,000 |
1995/06/01 | 871 | 871 | 870 | 870 | 17,000 |
1995/05/31 | 866 | 870 | 866 | 870 | 6,000 |
1995/05/30 | 855 | 865 | 855 | 865 | 29,000 |
1995/05/29 | 860 | 860 | 850 | 860 | 28,000 |
1995/05/26 | 865 | 870 | 865 | 865 | 13,000 |
1995/05/25 | 870 | 870 | 863 | 865 | 18,000 |
1995/05/24 | 861 | 861 | 860 | 860 | 4,000 |
1995/05/23 | 850 | 851 | 850 | 850 | 6,000 |
1995/05/22 | 841 | 841 | 840 | 840 | 2,000 |
1995/05/19 | 835 | 836 | 835 | 836 | 7,000 |
1995/05/18 | 840 | 840 | 840 | 840 | 6,000 |
1995/05/17 | 836 | 840 | 836 | 840 | 23,000 |
1995/05/16 | 833 | 836 | 833 | 836 | 13,000 |
1995/05/15 | 838 | 838 | 830 | 830 | 23,000 |
1995/05/12 | 851 | 852 | 841 | 841 | 13,000 |
1995/05/11 | 862 | 862 | 861 | 862 | 7,000 |
1995/05/10 | 860 | 860 | 860 | 860 | 4,000 |
1995/05/09 | 861 | 880 | 861 | 880 | 18,000 |
1995/05/08 | 900 | 900 | 881 | 881 | 13,000 |
1995/05/02 | 890 | 900 | 870 | 900 | 9,000 |
1995/05/01 | 860 | 860 | 860 | 860 | 2,000 |
1995/04/28 | 870 | 870 | 870 | 870 | 2,000 |
1995/04/27 | 884 | 890 | 884 | 890 | 21,000 |
1995/04/25 | 884 | 884 | 884 | 884 | 6,000 |
1995/04/24 | 867 | 867 | 867 | 867 | 1,000 |
1995/04/21 | 867 | 867 | 867 | 867 | 11,000 |
1995/04/20 | 881 | 885 | 867 | 867 | 30,000 |
1995/04/19 | 865 | 865 | 865 | 865 | 2,000 |
1995/04/18 | 850 | 850 | 850 | 850 | 1,000 |
1995/04/17 | 840 | 848 | 840 | 848 | 8,000 |
1995/04/14 | 842 | 842 | 840 | 840 | 8,000 |
1995/04/13 | 834 | 834 | 832 | 832 | 16,000 |
1995/04/12 | 831 | 835 | 831 | 835 | 6,000 |
1995/04/11 | 827 | 831 | 827 | 831 | 17,000 |
1995/04/10 | 826 | 828 | 826 | 827 | 6,000 |
1995/04/07 | 827 | 828 | 826 | 826 | 4,000 |
1995/04/06 | 830 | 830 | 830 | 830 | 12,000 |
1995/04/05 | 832 | 832 | 830 | 830 | 6,000 |
1995/04/04 | 836 | 840 | 831 | 831 | 17,000 |
1995/03/31 | 875 | 875 | 874 | 875 | 4,000 |
1995/03/29 | 835 | 835 | 835 | 835 | 1,000 |
1995/03/27 | 832 | 834 | 832 | 832 | 17,000 |
1995/03/24 | 831 | 831 | 831 | 831 | 24,000 |
1995/03/23 | 835 | 835 | 831 | 831 | 5,000 |
1995/03/22 | 840 | 840 | 840 | 840 | 2,000 |
1995/03/20 | 836 | 838 | 836 | 838 | 6,000 |
1995/03/17 | 830 | 835 | 830 | 835 | 7,000 |
1995/03/16 | 830 | 830 | 830 | 830 | 10,000 |
1995/03/15 | 855 | 860 | 845 | 845 | 39,000 |
1995/03/13 | 880 | 880 | 880 | 880 | 3,000 |
1995/03/10 | 890 | 890 | 880 | 880 | 11,000 |
1995/03/09 | 900 | 900 | 900 | 900 | 3,000 |
1995/03/08 | 910 | 910 | 900 | 900 | 9,000 |
1995/03/07 | 910 | 910 | 910 | 910 | 5,000 |
1995/03/06 | 928 | 928 | 927 | 927 | 3,000 |
1995/03/03 | 930 | 930 | 930 | 930 | 9,000 |
1995/03/02 | 932 | 932 | 930 | 930 | 21,000 |
1995/03/01 | 932 | 932 | 930 | 930 | 16,000 |
1995/02/28 | 932 | 935 | 932 | 935 | 8,000 |
1995/02/27 | 960 | 960 | 930 | 935 | 32,000 |
1995/02/24 | 960 | 960 | 950 | 950 | 29,000 |
1995/02/23 | 940 | 940 | 940 | 940 | 17,000 |
1995/02/22 | 941 | 950 | 940 | 940 | 11,000 |
1995/02/21 | 931 | 945 | 925 | 938 | 35,000 |
1995/02/20 | 938 | 938 | 925 | 925 | 4,000 |
1995/02/17 | 938 | 938 | 938 | 938 | 2,000 |
1995/02/16 | 941 | 941 | 941 | 941 | 4,000 |
1995/02/15 | 950 | 950 | 950 | 950 | 9,000 |
1995/02/14 | 960 | 960 | 955 | 955 | 40,000 |
1995/02/13 | 961 | 961 | 960 | 960 | 82,000 |
1995/02/10 | 976 | 976 | 963 | 963 | 16,000 |
1995/02/09 | 966 | 978 | 966 | 978 | 22,000 |
1995/02/08 | 966 | 967 | 966 | 966 | 35,000 |
1995/02/07 | 966 | 966 | 962 | 966 | 11,000 |
1995/02/06 | 960 | 969 | 960 | 965 | 13,000 |
1995/02/03 | 958 | 960 | 957 | 960 | 14,000 |
1995/02/02 | 960 | 960 | 958 | 959 | 14,000 |
1995/02/01 | 958 | 970 | 956 | 970 | 41,000 |
1995/01/31 | 965 | 971 | 957 | 958 | 30,000 |
1995/01/30 | 950 | 957 | 950 | 957 | 9,000 |
1995/01/27 | 945 | 950 | 940 | 950 | 29,000 |
1995/01/26 | 931 | 950 | 931 | 945 | 24,000 |
1995/01/25 | 940 | 940 | 925 | 930 | 15,000 |
1995/01/24 | 920 | 921 | 920 | 921 | 5,000 |
1995/01/20 | 975 | 975 | 950 | 950 | 22,000 |
1995/01/19 | 987 | 987 | 970 | 970 | 23,000 |
1995/01/18 | 975 | 991 | 975 | 990 | 138,000 |
1995/01/17 | 948 | 960 | 948 | 960 | 13,000 |
1995/01/13 | 935 | 960 | 935 | 950 | 61,000 |
1995/01/12 | 930 | 935 | 925 | 935 | 17,000 |
1995/01/11 | 915 | 920 | 915 | 920 | 30,000 |
1995/01/10 | 920 | 930 | 920 | 920 | 12,000 |
1995/01/09 | 920 | 920 | 919 | 919 | 16,000 |
1995/01/06 | 932 | 933 | 921 | 921 | 13,000 |
1995/01/05 | 948 | 948 | 931 | 931 | 13,000 |
1995/01/04 | 948 | 948 | 941 | 941 | 8,000 |