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
2002/12/30 405 411 405 411 30,000
2002/12/27 425 425 413 416 6,000
2002/12/26 408 409 405 405 7,000
2002/12/25 403 422 401 408 213,000
2002/12/24 408 409 405 406 37,000
2002/12/20 400 409 399 408 52,000
2002/12/19 400 400 383 399 45,000
2002/12/18 405 406 405 405 29,000
2002/12/17 414 414 411 411 36,000
2002/12/16 421 421 405 414 20,000
2002/12/13 433 435 421 421 76,000
2002/12/12 440 445 432 432 65,000
2002/12/11 439 440 439 440 34,000
2002/12/10 438 439 435 439 16,000
2002/12/09 438 438 438 438 3,000
2002/12/06 440 441 439 441 15,000
2002/12/05 440 440 438 440 9,000
2002/12/04 435 443 435 440 23,000
2002/12/03 438 440 438 440 29,000
2002/12/02 443 443 437 438 20,000
2002/11/29 427 444 427 444 39,000
2002/11/28 425 436 425 427 9,000
2002/11/27 426 430 423 423 33,000
2002/11/26 440 440 425 429 16,000
2002/11/25 428 440 423 439 36,000
2002/11/22 412 423 412 423 25,000
2002/11/21 428 428 426 426 8,000
2002/11/20 404 428 404 428 10,000
2002/11/19 424 424 404 409 15,000
2002/11/18 439 439 438 438 3,000
2002/11/15 430 439 430 439 19,000
2002/11/14 437 437 430 430 26,000
2002/11/13 439 439 436 437 26,000
2002/11/12 440 440 438 439 20,000
2002/11/11 441 441 438 440 34,000
2002/11/08 442 442 440 441 19,000
2002/11/07 435 444 435 444 21,000
2002/11/06 444 445 437 443 26,000
2002/11/05 441 445 441 445 18,000
2002/11/01 441 441 436 441 8,000
2002/10/31 443 443 440 441 42,000
2002/10/30 440 444 435 443 45,000
2002/10/29 439 440 438 440 37,000
2002/10/28 436 438 436 438 20,000
2002/10/25 433 435 432 433 15,000
2002/10/24 433 433 433 433 4,000
2002/10/23 436 438 433 433 25,000
2002/10/22 438 438 436 436 13,000
2002/10/21 438 438 438 438 16,000
2002/10/18 429 432 429 430 211,000
2002/10/17 439 440 435 439 14,000
2002/10/16 440 440 435 439 19,000
2002/10/15 438 440 438 440 45,000
2002/10/11 431 438 431 437 18,000
2002/10/10 437 437 428 431 13,000
2002/10/09 435 438 427 427 25,000
2002/10/08 438 439 438 439 12,000
2002/10/07 442 442 432 438 13,000
2002/10/04 443 443 439 442 12,000
2002/10/03 445 445 444 444 11,000
2002/10/02 443 445 443 445 13,000
2002/10/01 440 440 438 440 19,000
2002/09/30 440 447 440 447 14,000
2002/09/27 447 449 445 447 26,000
2002/09/26 442 447 442 447 24,000
2002/09/25 437 444 437 442 8,000
2002/09/24 447 448 446 447 30,000
2002/09/20 439 448 439 447 22,000
2002/09/19 438 445 435 438 23,000
2002/09/18 445 445 438 438 16,000
2002/09/17 444 445 443 445 35,000
2002/09/13 445 445 437 444 58,000
2002/09/12 443 443 440 443 22,000
2002/09/11 442 444 442 443 29,000
2002/09/10 434 442 434 442 60,000
2002/09/09 428 434 428 434 15,000
2002/09/06 427 428 427 428 8,000
2002/09/05 426 432 426 427 18,000
2002/09/04 429 432 416 425 20,000
2002/09/03 434 434 427 429 30,000
2002/09/02 435 435 425 429 45,000
2002/08/30 430 434 429 430 20,000
2002/08/29 435 435 425 425 27,000
2002/08/28 439 439 428 430 24,000
2002/08/27 440 440 431 434 36,000
2002/08/26 441 445 440 440 27,000
2002/08/23 438 440 426 436 43,000
2002/08/22 434 437 430 432 36,000
2002/08/21 433 434 433 434 25,000
2002/08/20 429 431 426 426 70,000
2002/08/19 425 430 420 430 36,000
2002/08/16 425 425 420 420 32,000
2002/08/15 420 422 420 421 10,000
2002/08/14 423 424 418 418 13,000
2002/08/13 418 420 415 420 17,000
2002/08/12 423 428 420 420 17,000
2002/08/09 420 426 420 421 20,000
2002/08/08 410 416 410 416 10,000
2002/08/07 410 410 410 410 3,000
2002/08/06 406 406 404 404 10,000
2002/08/05 405 407 405 406 13,000
2002/08/02 416 416 404 404 19,000
2002/08/01 414 419 409 409 22,000
2002/07/31 406 409 406 409 13,000
2002/07/29 405 406 402 402 12,000
2002/07/26 409 410 405 405 8,000
2002/07/25 430 430 410 414 4,000
2002/07/24 423 440 420 440 40,000
2002/07/23 404 427 404 427 22,000
2002/07/22 400 415 400 414 25,000
2002/07/19 401 405 400 400 9,000
2002/07/18 401 404 401 401 10,000
2002/07/17 402 402 398 401 8,000
2002/07/16 405 406 402 402 24,000
2002/07/15 408 408 405 405 5,000
2002/07/12 415 415 407 408 11,000
2002/07/11 414 420 410 410 12,000
2002/07/10 419 419 417 418 6,000
2002/07/09 414 418 414 418 6,000
2002/07/08 421 421 413 414 16,000
2002/07/05 427 427 405 408 14,000
2002/07/04 426 430 426 430 4,000
2002/07/03 429 435 424 434 25,000
2002/07/02 424 429 423 429 46,000
2002/07/01 414 420 414 420 8,000
2002/06/28 404 410 404 410 5,000
2002/06/27 403 403 403 403 3,000
2002/06/26 404 404 401 403 12,000
2002/06/25 410 429 410 423 11,000
2002/06/24 403 410 403 410 5,000
2002/06/21 401 406 401 406 6,000
2002/06/20 407 407 401 401 7,000
2002/06/19 404 407 402 402 11,000
2002/06/18 402 409 402 405 9,000
2002/06/17 412 412 402 402 16,000
2002/06/14 402 413 402 412 99,000
2002/06/13 425 425 411 412 3,000
2002/06/12 425 432 425 429 37,000
2002/06/11 416 425 413 425 20,000
2002/06/10 418 418 415 415 4,000
2002/06/07 416 416 412 413 7,000
2002/06/06 422 422 410 411 21,000
2002/06/05 419 419 417 417 7,000
2002/06/04 423 425 421 423 17,000
2002/06/03 447 447 447 447 3,000
2002/05/31 440 447 440 445 24,000
2002/05/30 440 440 439 440 8,000
2002/05/29 439 440 439 439 7,000
2002/05/28 434 439 434 439 4,000
2002/05/27 440 442 434 434 18,000
2002/05/24 440 440 429 440 33,000
2002/05/23 430 439 430 439 11,000
2002/05/22 430 432 430 431 9,000
2002/05/21 420 430 420 430 8,000
2002/05/20 420 420 412 419 5,000
2002/05/17 418 418 416 416 7,000
2002/05/16 413 414 412 414 14,000
2002/05/15 411 411 408 408 3,000
2002/05/14 415 415 411 411 4,000
2002/05/13 413 413 408 409 6,000
2002/05/10 409 409 408 408 5,000
2002/05/09 407 411 407 411 2,000
2002/05/08 407 407 407 407 5,000
2002/05/07 414 414 407 407 10,000
2002/05/02 420 420 409 409 7,000
2002/05/01 423 423 422 422 6,000
2002/04/30 407 414 407 414 15,000
2002/04/26 411 412 407 407 8,000
2002/04/25 410 415 410 410 9,000
2002/04/24 413 413 411 411 10,000
2002/04/23 420 421 420 421 4,000
2002/04/22 431 431 431 431 1,000
2002/04/19 428 434 428 428 12,000
2002/04/18 435 436 427 428 36,000
2002/04/17 445 445 437 437 21,000
2002/04/16 430 445 430 445 5,000
2002/04/15 439 439 427 430 21,000
2002/04/12 437 439 435 439 10,000
2002/04/11 440 440 437 437 10,000
2002/04/10 440 440 434 440 21,000
2002/04/09 442 442 440 440 9,000
2002/04/08 439 439 433 433 12,000
2002/04/05 430 433 430 433 10,000
2002/04/04 420 430 420 430 7,000
2002/04/03 418 419 417 417 9,000
2002/04/02 421 421 417 417 6,000
2002/04/01 409 423 408 411 17,000
2002/03/29 416 416 407 408 5,000
2002/03/28 416 416 415 415 4,000
2002/03/27 408 418 408 418 11,000
2002/03/26 405 405 405 405 1,000
2002/03/25 429 429 403 403 6,000
2002/03/22 428 433 426 429 19,000
2002/03/20 423 428 423 427 18,000
2002/03/19 438 438 415 422 32,000
2002/03/18 438 438 428 428 17,000
2002/03/15 436 438 433 438 20,000
2002/03/14 443 443 436 436 13,000
2002/03/13 445 445 433 433 25,000
2002/03/12 450 450 442 442 23,000
2002/03/11 442 447 441 442 11,000
2002/03/08 441 449 441 441 78,000
2002/03/07 439 447 439 442 19,000
2002/03/06 442 442 435 439 15,000
2002/03/05 450 450 441 442 23,000
2002/03/04 450 450 447 448 17,000
2002/03/01 443 447 443 447 8,000
2002/02/28 448 450 442 442 40,000
2002/02/27 440 448 440 448 39,000
2002/02/26 429 440 429 436 12,000
2002/02/25 430 430 429 429 8,000
2002/02/22 430 430 430 430 10,000
2002/02/21 430 430 430 430 5,000
2002/02/20 430 430 428 429 7,000
2002/02/19 432 432 429 431 11,000
2002/02/18 435 436 432 432 10,000
2002/02/15 427 435 426 435 26,000
2002/02/14 429 436 428 430 19,000
2002/02/13 413 428 413 428 9,000
2002/02/12 406 411 406 411 33,000
2002/02/08 407 410 405 405 41,000
2002/02/07 401 408 401 408 12,000
2002/02/06 406 406 400 400 26,000
2002/02/05 408 408 403 407 17,000
2002/02/04 408 411 408 408 15,000
2002/02/01 417 417 408 408 29,000
2002/01/31 408 412 407 407 24,000
2002/01/30 409 409 405 407 32,000
2002/01/29 411 411 409 409 3,000
2002/01/28 411 411 408 411 15,000
2002/01/25 412 414 411 411 16,000
2002/01/24 407 411 407 411 10,000
2002/01/23 409 411 407 407 16,000
2002/01/22 412 416 409 409 21,000
2002/01/21 409 412 403 412 44,000
2002/01/18 410 411 407 411 27,000
2002/01/17 414 414 408 410 38,000
2002/01/16 407 409 407 409 13,000
2002/01/15 409 409 407 407 5,000
2002/01/11 420 420 410 410 23,000
2002/01/10 413 413 410 410 5,000
2002/01/09 413 415 413 413 6,000
2002/01/08 427 428 413 413 18,000
2002/01/07 429 430 426 426 14,000
2002/01/04 426 427 426 427 10,000

このページの先頭へ