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
1999/12/30 353 353 353 353 6,000
1999/12/29 360 360 353 355 6,000
1999/12/28 360 360 360 360 7,000
1999/12/27 358 360 358 360 7,000
1999/12/24 360 365 360 360 29,000
1999/12/22 351 351 349 350 11,000
1999/12/21 351 351 350 351 10,000
1999/12/20 350 351 350 350 14,000
1999/12/17 341 350 340 350 22,000
1999/12/16 346 347 345 347 7,000
1999/12/15 355 355 355 355 2,000
1999/12/14 355 355 340 340 20,000
1999/12/13 351 351 345 346 10,000
1999/12/10 354 354 336 336 140,000
1999/12/09 348 348 341 341 37,000
1999/12/08 351 356 348 348 34,000
1999/12/07 373 373 373 373 6,000
1999/12/06 351 377 351 373 28,000
1999/12/03 357 357 350 350 28,000
1999/12/02 364 364 359 359 13,000
1999/12/01 365 365 356 364 23,000
1999/11/30 370 370 365 370 29,000
1999/11/29 370 371 370 370 5,000
1999/11/26 373 373 365 369 17,000
1999/11/25 386 388 377 377 21,000
1999/11/24 376 376 376 376 4,000
1999/11/22 383 383 375 375 13,000
1999/11/19 383 383 383 383 4,000
1999/11/18 389 389 375 375 19,000
1999/11/17 355 380 355 380 8,000
1999/11/16 355 356 349 350 56,000
1999/11/15 363 363 356 358 48,000
1999/11/12 360 365 360 362 30,000
1999/11/11 366 366 360 362 58,000
1999/11/10 370 371 365 365 82,000
1999/11/09 404 405 370 370 64,000
1999/11/08 390 391 382 384 56,000
1999/11/05 400 400 390 392 20,000
1999/11/04 410 410 400 400 51,000
1999/11/02 410 410 410 410 10,000
1999/11/01 410 410 410 410 9,000
1999/10/29 402 410 402 408 51,000
1999/10/28 395 397 395 397 6,000
1999/10/27 397 397 390 390 5,000
1999/10/26 386 390 386 387 8,000
1999/10/25 400 402 380 380 44,000
1999/10/22 406 409 395 395 27,000
1999/10/21 414 414 406 406 9,000
1999/10/20 414 414 414 414 3,000
1999/10/19 409 419 409 414 10,000
1999/10/18 409 410 405 405 22,000
1999/10/15 397 399 397 399 8,000
1999/10/14 407 407 394 394 79,000
1999/10/13 410 410 403 406 90,000
1999/10/12 410 420 410 419 27,000
1999/10/08 426 426 405 405 111,000
1999/10/07 439 439 431 431 8,000
1999/10/06 435 442 435 442 6,000
1999/10/05 434 440 432 432 15,000
1999/10/04 430 449 430 449 6,000
1999/10/01 449 449 441 448 7,000
1999/09/30 429 429 429 429 1,000
1999/09/29 431 431 427 427 6,000
1999/09/28 449 449 431 431 7,000
1999/09/27 430 430 430 430 2,000
1999/09/24 440 440 429 429 31,000
1999/09/22 440 440 439 440 13,000
1999/09/21 440 440 429 429 24,000
1999/09/20 431 435 431 435 7,000
1999/09/17 431 431 430 431 13,000
1999/09/16 425 425 420 425 49,000
1999/09/14 430 430 420 425 51,000
1999/09/13 435 436 425 435 35,000
1999/09/10 445 445 428 431 49,000
1999/09/09 435 435 434 435 26,000
1999/09/08 446 446 435 435 31,000
1999/09/07 438 446 438 446 9,000
1999/09/06 436 460 436 460 18,000
1999/09/03 450 450 436 436 22,000
1999/09/02 445 445 425 436 35,000
1999/09/01 455 455 450 450 42,000
1999/08/31 465 465 457 460 5,000
1999/08/30 460 460 459 460 30,000
1999/08/27 460 460 459 460 6,000
1999/08/26 460 460 458 458 4,000
1999/08/25 460 460 459 460 20,000
1999/08/24 461 461 460 460 15,000
1999/08/23 465 465 455 460 78,000
1999/08/20 460 465 460 465 8,000
1999/08/19 470 470 465 465 24,000
1999/08/18 484 484 469 470 5,000
1999/08/17 472 475 469 469 17,000
1999/08/16 475 475 466 469 63,000
1999/08/13 470 470 470 470 10,000
1999/08/12 500 500 490 490 4,000
1999/08/11 470 470 470 470 8,000
1999/08/10 481 481 470 470 10,000
1999/08/09 487 487 487 487 1,000
1999/08/06 481 487 481 487 3,000
1999/08/05 480 481 480 481 7,000
1999/08/04 493 493 490 490 13,000
1999/08/03 499 499 493 493 6,000
1999/08/02 494 495 494 494 5,000
1999/07/30 495 495 493 493 5,000
1999/07/29 503 503 495 495 8,000
1999/07/28 500 505 495 505 12,000
1999/07/27 500 500 500 500 2,000
1999/07/26 500 513 500 511 20,000
1999/07/23 499 500 495 500 37,000
1999/07/22 493 504 493 500 18,000
1999/07/21 501 504 501 504 6,000
1999/07/19 501 505 501 501 27,000
1999/07/16 496 502 496 501 13,000
1999/07/15 500 505 495 505 20,000
1999/07/14 502 502 499 501 26,000
1999/07/13 505 505 503 503 16,000
1999/07/12 500 504 500 503 12,000
1999/07/09 500 500 500 500 24,000
1999/07/08 505 505 493 500 40,000
1999/07/07 500 510 500 510 22,000
1999/07/06 505 505 491 493 17,000
1999/07/05 500 507 500 507 10,000
1999/07/02 500 509 500 509 19,000
1999/07/01 499 505 499 505 18,000
1999/06/30 495 495 491 491 9,000
1999/06/29 499 499 495 495 5,000
1999/06/28 490 490 490 490 1,000
1999/06/25 500 500 490 490 15,000
1999/06/24 494 498 489 489 11,000
1999/06/23 494 495 494 494 23,000
1999/06/22 499 499 492 494 24,000
1999/06/21 499 499 492 499 73,000
1999/06/18 499 500 498 499 11,000
1999/06/17 497 499 492 499 8,000
1999/06/16 495 500 492 500 10,000
1999/06/15 500 500 500 500 22,000
1999/06/14 495 500 495 500 16,000
1999/06/11 494 494 492 492 42,000
1999/06/10 500 500 495 496 45,000
1999/06/09 492 495 492 495 17,000
1999/06/08 490 490 487 487 6,000
1999/06/07 488 490 485 490 9,000
1999/06/04 488 488 484 484 5,000
1999/06/03 490 490 489 489 6,000
1999/06/02 490 491 490 491 18,000
1999/06/01 490 490 480 489 12,000
1999/05/31 475 475 475 475 5,000
1999/05/28 466 471 466 471 2,000
1999/05/27 470 473 465 465 17,000
1999/05/26 492 492 490 490 3,000
1999/05/25 495 495 493 493 17,000
1999/05/24 496 496 490 490 21,000
1999/05/21 475 476 470 476 33,000
1999/05/20 470 475 465 465 32,000
1999/05/19 485 485 471 475 15,000
1999/05/18 495 495 485 485 5,000
1999/05/17 490 498 488 495 16,000
1999/05/14 488 495 488 494 15,000
1999/05/13 495 500 495 496 31,000
1999/05/12 495 495 488 488 22,000
1999/05/11 490 497 487 497 110,000
1999/05/10 495 496 490 495 8,000
1999/05/07 508 509 485 485 13,000
1999/05/06 509 509 508 508 23,000
1999/04/30 497 505 495 500 51,000
1999/04/28 490 498 490 497 16,000
1999/04/27 490 495 490 494 24,000
1999/04/26 493 493 490 490 26,000
1999/04/23 490 493 485 493 37,000
1999/04/22 490 493 490 490 4,000
1999/04/21 494 495 490 490 18,000
1999/04/20 495 495 494 494 4,000
1999/04/19 487 488 486 488 10,000
1999/04/16 485 488 485 485 20,000
1999/04/15 480 480 478 478 8,000
1999/04/14 482 488 480 480 49,000
1999/04/13 480 500 479 480 43,000
1999/04/12 500 500 482 482 8,000
1999/04/09 500 509 500 500 16,000
1999/04/08 480 490 480 490 29,000
1999/04/07 471 479 471 475 22,000
1999/04/06 465 472 465 470 16,000
1999/04/05 461 465 461 462 44,000
1999/04/02 470 470 450 450 33,000
1999/04/01 470 470 465 465 7,000
1999/03/31 470 471 465 465 12,000
1999/03/30 467 467 467 467 1,000
1999/03/29 467 467 465 465 3,000
1999/03/26 471 471 464 465 9,000
1999/03/25 466 471 465 471 16,000
1999/03/24 460 464 459 461 45,000
1999/03/23 471 471 461 465 26,000
1999/03/19 471 480 460 480 77,000
1999/03/18 490 490 490 490 3,000
1999/03/17 462 470 462 470 9,000
1999/03/16 460 461 460 460 55,000
1999/03/15 460 460 459 460 30,000
1999/03/12 469 469 455 460 74,000
1999/03/11 474 474 465 465 22,000
1999/03/10 469 473 469 469 12,000
1999/03/09 478 478 474 474 5,000
1999/03/08 479 483 479 483 9,000
1999/03/05 470 482 469 469 7,000
1999/03/04 468 473 468 470 9,000
1999/03/03 468 468 468 468 10,000
1999/03/02 480 480 468 468 7,000
1999/03/01 467 479 467 479 13,000
1999/02/26 464 465 464 465 3,000
1999/02/25 484 484 484 484 10,000
1999/02/24 460 484 460 484 5,000
1999/02/23 460 465 460 460 11,000
1999/02/22 471 473 460 460 20,000
1999/02/19 473 473 471 472 7,000
1999/02/18 487 487 486 486 3,000
1999/02/17 482 482 482 482 1,000
1999/02/16 472 477 472 477 16,000
1999/02/15 489 489 487 487 8,000
1999/02/12 480 480 480 480 3,000
1999/02/10 471 471 470 470 17,000
1999/02/09 490 490 475 475 3,000
1999/02/08 471 471 471 471 1,000
1999/02/05 475 476 475 476 3,000
1999/02/04 480 480 475 475 8,000
1999/02/03 480 480 480 480 2,000
1999/02/02 495 500 495 499 5,000
1999/02/01 499 499 485 485 4,000
1999/01/29 500 500 499 499 2,000
1999/01/28 490 490 490 490 1,000
1999/01/27 490 490 490 490 4,000
1999/01/26 484 500 475 490 9,000
1999/01/25 484 484 484 484 9,000
1999/01/22 491 491 484 484 20,000
1999/01/21 477 487 477 486 30,000
1999/01/20 485 491 485 491 5,000
1999/01/19 494 494 493 494 11,000
1999/01/18 476 476 476 476 1,000
1999/01/13 475 476 475 476 16,000
1999/01/12 475 476 475 476 9,000
1999/01/08 471 472 471 472 13,000
1999/01/07 471 476 471 476 2,000
1999/01/06 498 498 498 498 2,000
1999/01/05 498 498 498 498 2,000
1999/01/04 477 477 472 473 3,000

このページの先頭へ