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 |
---|---|---|---|---|---|
1998/12/30 | 472 | 472 | 472 | 472 | 1,000 |
1998/12/29 | 479 | 479 | 473 | 473 | 3,000 |
1998/12/28 | 475 | 480 | 475 | 478 | 9,000 |
1998/12/25 | 490 | 495 | 490 | 495 | 12,000 |
1998/12/24 | 470 | 472 | 470 | 472 | 7,000 |
1998/12/22 | 489 | 489 | 489 | 489 | 1,000 |
1998/12/21 | 490 | 490 | 490 | 490 | 10,000 |
1998/12/18 | 483 | 483 | 482 | 483 | 6,000 |
1998/12/17 | 480 | 480 | 480 | 480 | 12,000 |
1998/12/16 | 480 | 480 | 480 | 480 | 5,000 |
1998/12/15 | 472 | 477 | 470 | 477 | 20,000 |
1998/12/14 | 474 | 474 | 470 | 470 | 23,000 |
1998/12/11 | 476 | 481 | 475 | 476 | 31,000 |
1998/12/10 | 510 | 510 | 510 | 510 | 37,000 |
1998/12/08 | 490 | 490 | 490 | 490 | 2,000 |
1998/12/07 | 490 | 490 | 490 | 490 | 1,000 |
1998/12/04 | 505 | 505 | 490 | 490 | 5,000 |
1998/12/03 | 510 | 510 | 506 | 506 | 4,000 |
1998/12/02 | 510 | 510 | 510 | 510 | 8,000 |
1998/11/30 | 503 | 503 | 502 | 503 | 6,000 |
1998/11/27 | 500 | 510 | 500 | 501 | 5,000 |
1998/11/26 | 490 | 490 | 490 | 490 | 1,000 |
1998/11/25 | 524 | 524 | 490 | 490 | 12,000 |
1998/11/24 | 476 | 520 | 470 | 519 | 68,000 |
1998/11/20 | 475 | 500 | 475 | 500 | 3,000 |
1998/11/19 | 475 | 480 | 475 | 480 | 11,000 |
1998/11/18 | 476 | 480 | 476 | 480 | 4,000 |
1998/11/17 | 477 | 477 | 473 | 475 | 12,000 |
1998/11/16 | 468 | 473 | 467 | 468 | 52,000 |
1998/11/13 | 472 | 476 | 470 | 470 | 51,000 |
1998/11/12 | 479 | 480 | 477 | 477 | 5,000 |
1998/11/10 | 496 | 496 | 489 | 489 | 2,000 |
1998/11/09 | 480 | 480 | 471 | 471 | 4,000 |
1998/11/06 | 485 | 485 | 485 | 485 | 5,000 |
1998/11/05 | 489 | 489 | 487 | 487 | 13,000 |
1998/11/04 | 496 | 500 | 490 | 490 | 4,000 |
1998/11/02 | 471 | 471 | 470 | 471 | 5,000 |
1998/10/30 | 500 | 500 | 471 | 471 | 4,000 |
1998/10/29 | 475 | 475 | 470 | 470 | 4,000 |
1998/10/28 | 469 | 471 | 469 | 470 | 29,000 |
1998/10/27 | 484 | 484 | 466 | 466 | 29,000 |
1998/10/26 | 500 | 500 | 490 | 490 | 32,000 |
1998/10/23 | 525 | 525 | 500 | 500 | 24,000 |
1998/10/22 | 505 | 525 | 505 | 515 | 9,000 |
1998/10/21 | 515 | 530 | 515 | 520 | 18,000 |
1998/10/20 | 519 | 519 | 515 | 515 | 2,000 |
1998/10/19 | 505 | 520 | 505 | 520 | 50,000 |
1998/10/16 | 505 | 515 | 505 | 515 | 7,000 |
1998/10/15 | 510 | 510 | 505 | 505 | 35,000 |
1998/10/14 | 510 | 510 | 500 | 510 | 5,000 |
1998/10/13 | 500 | 500 | 500 | 500 | 2,000 |
1998/10/12 | 513 | 520 | 513 | 520 | 7,000 |
1998/10/09 | 493 | 493 | 493 | 493 | 2,000 |
1998/10/08 | 543 | 543 | 513 | 513 | 2,000 |
1998/10/07 | 493 | 493 | 493 | 493 | 2,000 |
1998/10/06 | 483 | 483 | 483 | 483 | 1,000 |
1998/10/05 | 491 | 491 | 491 | 491 | 1,000 |
1998/10/02 | 504 | 504 | 478 | 501 | 6,000 |
1998/10/01 | 506 | 506 | 500 | 504 | 4,000 |
1998/09/30 | 506 | 506 | 506 | 506 | 2,000 |
1998/09/29 | 505 | 505 | 505 | 505 | 1,000 |
1998/09/28 | 526 | 550 | 526 | 550 | 4,000 |
1998/09/25 | 530 | 540 | 530 | 540 | 23,000 |
1998/09/24 | 502 | 530 | 502 | 530 | 15,000 |
1998/09/22 | 475 | 503 | 475 | 503 | 17,000 |
1998/09/21 | 497 | 497 | 480 | 480 | 8,000 |
1998/09/18 | 501 | 501 | 500 | 500 | 6,000 |
1998/09/17 | 523 | 523 | 463 | 463 | 29,000 |
1998/09/16 | 523 | 530 | 523 | 523 | 21,000 |
1998/09/14 | 530 | 530 | 525 | 525 | 4,000 |
1998/09/11 | 477 | 482 | 470 | 470 | 25,000 |
1998/09/10 | 480 | 482 | 480 | 482 | 13,000 |
1998/09/09 | 465 | 465 | 465 | 465 | 9,000 |
1998/09/08 | 480 | 490 | 460 | 465 | 47,000 |
1998/09/07 | 495 | 495 | 460 | 460 | 42,000 |
1998/09/04 | 500 | 500 | 490 | 495 | 45,000 |
1998/09/03 | 559 | 559 | 559 | 559 | 5,000 |
1998/09/02 | 500 | 500 | 500 | 500 | 5,000 |
1998/09/01 | 500 | 500 | 498 | 500 | 35,000 |
1998/08/31 | 510 | 510 | 500 | 500 | 40,000 |
1998/08/28 | 510 | 510 | 500 | 500 | 26,000 |
1998/08/27 | 520 | 520 | 515 | 515 | 4,000 |
1998/08/26 | 530 | 530 | 520 | 520 | 24,000 |
1998/08/25 | 535 | 535 | 530 | 530 | 21,000 |
1998/08/24 | 536 | 536 | 531 | 531 | 15,000 |
1998/08/21 | 530 | 530 | 530 | 530 | 2,000 |
1998/08/20 | 542 | 542 | 542 | 542 | 2,000 |
1998/08/19 | 550 | 550 | 540 | 540 | 17,000 |
1998/08/18 | 550 | 550 | 550 | 550 | 7,000 |
1998/08/17 | 550 | 550 | 550 | 550 | 8,000 |
1998/08/14 | 561 | 561 | 551 | 551 | 5,000 |
1998/08/13 | 571 | 571 | 551 | 551 | 22,000 |
1998/08/12 | 552 | 560 | 551 | 560 | 79,000 |
1998/08/11 | 560 | 560 | 558 | 560 | 45,000 |
1998/08/10 | 585 | 585 | 565 | 565 | 8,000 |
1998/08/07 | 590 | 590 | 590 | 590 | 15,000 |
1998/08/06 | 582 | 585 | 582 | 585 | 6,000 |
1998/08/05 | 581 | 582 | 581 | 582 | 10,000 |
1998/08/04 | 590 | 590 | 584 | 584 | 15,000 |
1998/08/03 | 591 | 591 | 588 | 590 | 4,000 |
1998/07/31 | 571 | 601 | 571 | 601 | 27,000 |
1998/07/30 | 574 | 584 | 574 | 574 | 10,000 |
1998/07/29 | 590 | 590 | 590 | 590 | 5,000 |
1998/07/28 | 569 | 590 | 569 | 590 | 19,000 |
1998/07/27 | 565 | 569 | 565 | 569 | 6,000 |
1998/07/24 | 580 | 580 | 570 | 570 | 14,000 |
1998/07/23 | 590 | 590 | 570 | 570 | 9,000 |
1998/07/22 | 590 | 590 | 590 | 590 | 4,000 |
1998/07/21 | 571 | 575 | 571 | 575 | 23,000 |
1998/07/17 | 575 | 575 | 570 | 570 | 47,000 |
1998/07/16 | 570 | 580 | 565 | 580 | 79,000 |
1998/07/15 | 550 | 570 | 550 | 570 | 28,000 |
1998/07/14 | 550 | 560 | 549 | 560 | 35,000 |
1998/07/13 | 521 | 540 | 521 | 540 | 12,000 |
1998/07/10 | 541 | 542 | 541 | 541 | 22,000 |
1998/07/09 | 538 | 540 | 538 | 538 | 15,000 |
1998/07/08 | 523 | 535 | 523 | 535 | 24,000 |
1998/07/07 | 523 | 530 | 523 | 530 | 27,000 |
1998/07/06 | 520 | 520 | 505 | 520 | 11,000 |
1998/07/03 | 516 | 516 | 500 | 500 | 7,000 |
1998/07/02 | 499 | 520 | 499 | 520 | 15,000 |
1998/07/01 | 499 | 499 | 498 | 498 | 4,000 |
1998/06/30 | 490 | 498 | 490 | 498 | 7,000 |
1998/06/29 | 483 | 490 | 483 | 490 | 6,000 |
1998/06/26 | 470 | 478 | 470 | 478 | 5,000 |
1998/06/25 | 470 | 478 | 470 | 478 | 14,000 |
1998/06/24 | 453 | 460 | 453 | 455 | 19,000 |
1998/06/23 | 458 | 458 | 458 | 458 | 4,000 |
1998/06/22 | 483 | 485 | 466 | 466 | 7,000 |
1998/06/19 | 498 | 500 | 490 | 490 | 6,000 |
1998/06/18 | 490 | 500 | 485 | 500 | 29,000 |
1998/06/17 | 460 | 460 | 453 | 453 | 12,000 |
1998/06/16 | 453 | 458 | 453 | 458 | 4,000 |
1998/06/15 | 486 | 486 | 483 | 483 | 4,000 |
1998/06/12 | 486 | 486 | 485 | 485 | 25,000 |
1998/06/11 | 491 | 491 | 491 | 491 | 6,000 |
1998/06/10 | 470 | 490 | 470 | 490 | 40,000 |
1998/06/09 | 460 | 460 | 460 | 460 | 1,000 |
1998/06/08 | 465 | 466 | 465 | 465 | 5,000 |
1998/06/04 | 460 | 465 | 460 | 465 | 4,000 |
1998/06/03 | 465 | 465 | 465 | 465 | 1,000 |
1998/06/02 | 465 | 465 | 465 | 465 | 1,000 |
1998/06/01 | 471 | 471 | 460 | 460 | 6,000 |
1998/05/29 | 471 | 472 | 471 | 471 | 8,000 |
1998/05/28 | 480 | 495 | 480 | 480 | 5,000 |
1998/05/27 | 480 | 480 | 480 | 480 | 1,000 |
1998/05/25 | 480 | 486 | 470 | 486 | 14,000 |
1998/05/22 | 460 | 460 | 460 | 460 | 1,000 |
1998/05/21 | 450 | 452 | 440 | 440 | 83,000 |
1998/05/20 | 440 | 440 | 435 | 435 | 40,000 |
1998/05/19 | 450 | 450 | 440 | 440 | 30,000 |
1998/05/18 | 450 | 450 | 450 | 450 | 17,000 |
1998/05/15 | 455 | 455 | 450 | 450 | 29,000 |
1998/05/14 | 460 | 460 | 450 | 450 | 40,000 |
1998/05/13 | 465 | 465 | 460 | 460 | 8,000 |
1998/05/12 | 470 | 470 | 460 | 460 | 36,000 |
1998/05/11 | 470 | 471 | 470 | 470 | 7,000 |
1998/05/08 | 485 | 485 | 480 | 480 | 13,000 |
1998/05/07 | 490 | 490 | 490 | 490 | 2,000 |
1998/05/06 | 517 | 517 | 495 | 495 | 9,000 |
1998/05/01 | 508 | 508 | 508 | 508 | 2,000 |
1998/04/30 | 502 | 508 | 502 | 508 | 5,000 |
1998/04/28 | 501 | 502 | 501 | 502 | 3,000 |
1998/04/27 | 515 | 523 | 515 | 515 | 3,000 |
1998/04/24 | 545 | 545 | 545 | 545 | 8,000 |
1998/04/23 | 543 | 543 | 515 | 515 | 9,000 |
1998/04/22 | 501 | 545 | 500 | 545 | 46,000 |
1998/04/21 | 490 | 500 | 490 | 500 | 15,000 |
1998/04/20 | 515 | 515 | 500 | 500 | 3,000 |
1998/04/17 | 519 | 519 | 485 | 485 | 5,000 |
1998/04/16 | 511 | 515 | 511 | 511 | 11,000 |
1998/04/15 | 500 | 510 | 500 | 510 | 64,000 |
1998/04/14 | 513 | 513 | 510 | 510 | 24,000 |
1998/04/13 | 488 | 488 | 488 | 488 | 5,000 |
1998/04/09 | 483 | 485 | 483 | 485 | 10,000 |
1998/04/08 | 466 | 475 | 466 | 475 | 18,000 |
1998/04/07 | 455 | 465 | 455 | 465 | 13,000 |
1998/04/06 | 452 | 457 | 452 | 457 | 48,000 |
1998/04/03 | 451 | 457 | 450 | 450 | 28,000 |
1998/04/02 | 490 | 490 | 470 | 470 | 11,000 |
1998/04/01 | 501 | 501 | 489 | 490 | 12,000 |
1998/03/31 | 529 | 529 | 501 | 501 | 8,000 |
1998/03/30 | 540 | 540 | 517 | 519 | 14,000 |
1998/03/27 | 540 | 540 | 540 | 540 | 3,000 |
1998/03/26 | 550 | 550 | 550 | 550 | 5,000 |
1998/03/25 | 560 | 560 | 550 | 550 | 15,000 |
1998/03/24 | 558 | 563 | 550 | 550 | 28,000 |
1998/03/23 | 564 | 564 | 564 | 564 | 1,000 |
1998/03/20 | 575 | 575 | 575 | 575 | 12,000 |
1998/03/19 | 560 | 560 | 560 | 560 | 21,000 |
1998/03/18 | 557 | 571 | 557 | 571 | 22,000 |
1998/03/16 | 540 | 557 | 540 | 557 | 16,000 |
1998/03/13 | 545 | 546 | 530 | 530 | 11,000 |
1998/03/12 | 546 | 547 | 546 | 547 | 7,000 |
1998/03/11 | 545 | 545 | 545 | 545 | 1,000 |
1998/03/10 | 545 | 550 | 545 | 550 | 3,000 |
1998/03/09 | 550 | 551 | 550 | 550 | 15,000 |
1998/03/05 | 550 | 550 | 547 | 550 | 10,000 |
1998/03/04 | 555 | 555 | 554 | 554 | 2,000 |
1998/03/03 | 559 | 559 | 557 | 557 | 2,000 |
1998/03/02 | 560 | 560 | 560 | 560 | 19,000 |
1998/02/27 | 530 | 530 | 530 | 530 | 1,000 |
1998/02/26 | 532 | 532 | 530 | 530 | 10,000 |
1998/02/25 | 499 | 533 | 499 | 533 | 10,000 |
1998/02/24 | 480 | 492 | 476 | 492 | 27,000 |
1998/02/23 | 538 | 538 | 538 | 538 | 1,000 |
1998/02/20 | 539 | 539 | 539 | 539 | 2,000 |
1998/02/19 | 540 | 540 | 535 | 540 | 8,000 |
1998/02/18 | 559 | 559 | 540 | 540 | 6,000 |
1998/02/17 | 560 | 560 | 560 | 560 | 2,000 |
1998/02/16 | 548 | 560 | 548 | 560 | 25,000 |
1998/02/13 | 550 | 550 | 548 | 550 | 7,000 |
1998/02/12 | 550 | 550 | 550 | 550 | 4,000 |
1998/02/10 | 534 | 550 | 534 | 550 | 7,000 |
1998/02/09 | 530 | 535 | 520 | 535 | 16,000 |
1998/02/06 | 522 | 529 | 522 | 529 | 3,000 |
1998/02/05 | 520 | 520 | 520 | 520 | 3,000 |
1998/02/04 | 530 | 530 | 530 | 530 | 5,000 |
1998/02/03 | 530 | 530 | 530 | 530 | 2,000 |
1998/02/02 | 520 | 520 | 520 | 520 | 2,000 |
1998/01/30 | 535 | 535 | 535 | 535 | 2,000 |
1998/01/29 | 530 | 530 | 500 | 520 | 8,000 |
1998/01/28 | 535 | 550 | 535 | 540 | 21,000 |
1998/01/27 | 530 | 532 | 530 | 530 | 17,000 |
1998/01/26 | 499 | 530 | 497 | 530 | 7,000 |
1998/01/23 | 471 | 499 | 471 | 499 | 14,000 |
1998/01/22 | 459 | 471 | 459 | 471 | 3,000 |
1998/01/21 | 459 | 460 | 454 | 459 | 27,000 |
1998/01/20 | 461 | 461 | 450 | 461 | 19,000 |
1998/01/19 | 446 | 446 | 446 | 446 | 3,000 |
1998/01/16 | 440 | 440 | 435 | 435 | 10,000 |
1998/01/14 | 401 | 405 | 401 | 405 | 12,000 |
1998/01/13 | 400 | 400 | 400 | 400 | 7,000 |
1998/01/12 | 400 | 400 | 400 | 400 | 5,000 |
1998/01/09 | 402 | 402 | 401 | 401 | 2,000 |
1998/01/08 | 401 | 405 | 401 | 401 | 6,000 |
1998/01/07 | 422 | 422 | 405 | 405 | 3,000 |
1998/01/06 | 421 | 422 | 421 | 422 | 16,000 |