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 |
|---|---|---|---|---|---|
| 2003/12/30 | 460 | 460 | 458 | 460 | 10,000 |
| 2003/12/29 | 451 | 459 | 451 | 457 | 13,000 |
| 2003/12/26 | 453 | 453 | 450 | 450 | 6,000 |
| 2003/12/25 | 460 | 460 | 457 | 458 | 12,000 |
| 2003/12/24 | 460 | 460 | 459 | 460 | 13,000 |
| 2003/12/22 | 459 | 460 | 459 | 460 | 7,000 |
| 2003/12/19 | 455 | 459 | 455 | 458 | 15,000 |
| 2003/12/18 | 451 | 454 | 451 | 454 | 8,000 |
| 2003/12/17 | 460 | 460 | 450 | 450 | 9,000 |
| 2003/12/16 | 468 | 469 | 464 | 469 | 29,000 |
| 2003/12/15 | 458 | 471 | 458 | 463 | 51,000 |
| 2003/12/12 | 450 | 455 | 450 | 455 | 95,000 |
| 2003/12/11 | 446 | 448 | 445 | 448 | 18,000 |
| 2003/12/10 | 448 | 449 | 444 | 444 | 28,000 |
| 2003/12/09 | 436 | 444 | 436 | 443 | 6,000 |
| 2003/12/08 | 434 | 435 | 434 | 435 | 4,000 |
| 2003/12/05 | 432 | 435 | 432 | 434 | 15,000 |
| 2003/12/04 | 431 | 432 | 431 | 432 | 3,000 |
| 2003/12/03 | 441 | 441 | 429 | 431 | 14,000 |
| 2003/12/02 | 445 | 447 | 441 | 441 | 31,000 |
| 2003/12/01 | 432 | 450 | 432 | 445 | 16,000 |
| 2003/11/28 | 434 | 440 | 431 | 431 | 45,000 |
| 2003/11/27 | 432 | 432 | 431 | 432 | 8,000 |
| 2003/11/26 | 437 | 437 | 432 | 432 | 14,000 |
| 2003/11/25 | 432 | 437 | 432 | 437 | 3,000 |
| 2003/11/21 | 435 | 435 | 430 | 430 | 4,000 |
| 2003/11/20 | 425 | 426 | 425 | 426 | 4,000 |
| 2003/11/19 | 430 | 432 | 424 | 430 | 5,000 |
| 2003/11/18 | 428 | 430 | 424 | 430 | 15,000 |
| 2003/11/17 | 427 | 428 | 427 | 428 | 4,000 |
| 2003/11/14 | 437 | 437 | 432 | 432 | 11,000 |
| 2003/11/13 | 437 | 437 | 432 | 432 | 3,000 |
| 2003/11/12 | 440 | 440 | 438 | 438 | 4,000 |
| 2003/11/11 | 436 | 440 | 435 | 440 | 15,000 |
| 2003/11/10 | 439 | 440 | 439 | 439 | 4,000 |
| 2003/11/07 | 436 | 440 | 435 | 437 | 11,000 |
| 2003/11/06 | 437 | 446 | 436 | 441 | 12,000 |
| 2003/11/05 | 437 | 438 | 436 | 436 | 6,000 |
| 2003/11/04 | 444 | 444 | 440 | 442 | 8,000 |
| 2003/10/31 | 443 | 447 | 443 | 443 | 24,000 |
| 2003/10/30 | 441 | 441 | 441 | 441 | 6,000 |
| 2003/10/29 | 437 | 451 | 437 | 451 | 9,000 |
| 2003/10/28 | 438 | 438 | 436 | 437 | 8,000 |
| 2003/10/27 | 446 | 449 | 442 | 443 | 12,000 |
| 2003/10/24 | 441 | 445 | 436 | 445 | 11,000 |
| 2003/10/23 | 455 | 458 | 443 | 444 | 27,000 |
| 2003/10/22 | 466 | 467 | 456 | 456 | 7,000 |
| 2003/10/21 | 465 | 475 | 465 | 466 | 23,000 |
| 2003/10/20 | 458 | 468 | 458 | 463 | 19,000 |
| 2003/10/17 | 448 | 459 | 448 | 458 | 19,000 |
| 2003/10/16 | 453 | 453 | 448 | 453 | 8,000 |
| 2003/10/15 | 456 | 456 | 455 | 455 | 5,000 |
| 2003/10/14 | 455 | 455 | 455 | 455 | 4,000 |
| 2003/10/10 | 453 | 459 | 453 | 454 | 15,000 |
| 2003/10/09 | 463 | 463 | 447 | 447 | 11,000 |
| 2003/10/08 | 468 | 468 | 463 | 463 | 5,000 |
| 2003/10/07 | 475 | 475 | 467 | 467 | 8,000 |
| 2003/10/06 | 475 | 475 | 475 | 475 | 3,000 |
| 2003/10/03 | 469 | 480 | 469 | 480 | 20,000 |
| 2003/10/02 | 459 | 468 | 459 | 468 | 14,000 |
| 2003/10/01 | 455 | 460 | 455 | 457 | 13,000 |
| 2003/09/30 | 451 | 451 | 451 | 451 | 10,000 |
| 2003/09/29 | 442 | 447 | 442 | 446 | 23,000 |
| 2003/09/26 | 452 | 460 | 452 | 457 | 6,000 |
| 2003/09/25 | 480 | 480 | 456 | 457 | 14,000 |
| 2003/09/24 | 480 | 480 | 475 | 476 | 13,000 |
| 2003/09/22 | 470 | 474 | 466 | 473 | 18,000 |
| 2003/09/19 | 464 | 465 | 463 | 465 | 17,000 |
| 2003/09/18 | 463 | 463 | 460 | 460 | 15,000 |
| 2003/09/17 | 462 | 463 | 461 | 463 | 28,000 |
| 2003/09/16 | 464 | 470 | 462 | 462 | 22,000 |
| 2003/09/12 | 468 | 468 | 463 | 464 | 57,000 |
| 2003/09/11 | 462 | 469 | 460 | 460 | 20,000 |
| 2003/09/10 | 472 | 473 | 462 | 462 | 33,000 |
| 2003/09/09 | 486 | 486 | 471 | 472 | 23,000 |
| 2003/09/08 | 487 | 487 | 486 | 486 | 6,000 |
| 2003/09/05 | 480 | 485 | 480 | 485 | 16,000 |
| 2003/09/04 | 480 | 481 | 479 | 481 | 7,000 |
| 2003/09/03 | 478 | 482 | 475 | 475 | 13,000 |
| 2003/09/02 | 481 | 481 | 478 | 478 | 10,000 |
| 2003/09/01 | 480 | 481 | 479 | 481 | 6,000 |
| 2003/08/29 | 472 | 475 | 472 | 473 | 19,000 |
| 2003/08/28 | 472 | 472 | 469 | 469 | 11,000 |
| 2003/08/27 | 467 | 472 | 462 | 472 | 10,000 |
| 2003/08/26 | 470 | 470 | 470 | 470 | 4,000 |
| 2003/08/25 | 480 | 481 | 477 | 477 | 10,000 |
| 2003/08/22 | 475 | 480 | 475 | 480 | 9,000 |
| 2003/08/21 | 475 | 475 | 475 | 475 | 3,000 |
| 2003/08/20 | 476 | 476 | 470 | 475 | 6,000 |
| 2003/08/19 | 476 | 476 | 474 | 474 | 10,000 |
| 2003/08/18 | 472 | 474 | 472 | 474 | 5,000 |
| 2003/08/15 | 471 | 471 | 470 | 470 | 4,000 |
| 2003/08/14 | 476 | 476 | 470 | 470 | 4,000 |
| 2003/08/13 | 474 | 476 | 474 | 476 | 5,000 |
| 2003/08/12 | 479 | 479 | 474 | 474 | 14,000 |
| 2003/08/11 | 471 | 474 | 471 | 474 | 7,000 |
| 2003/08/08 | 475 | 475 | 469 | 470 | 20,000 |
| 2003/08/07 | 474 | 475 | 474 | 475 | 4,000 |
| 2003/08/06 | 476 | 476 | 474 | 474 | 7,000 |
| 2003/08/05 | 482 | 482 | 475 | 475 | 19,000 |
| 2003/08/04 | 479 | 484 | 479 | 481 | 16,000 |
| 2003/08/01 | 487 | 487 | 477 | 478 | 20,000 |
| 2003/07/31 | 487 | 487 | 472 | 473 | 42,000 |
| 2003/07/30 | 485 | 487 | 483 | 487 | 13,000 |
| 2003/07/29 | 489 | 489 | 474 | 480 | 13,000 |
| 2003/07/28 | 485 | 485 | 483 | 485 | 15,000 |
| 2003/07/25 | 475 | 485 | 475 | 485 | 14,000 |
| 2003/07/24 | 478 | 479 | 475 | 475 | 16,000 |
| 2003/07/23 | 487 | 487 | 472 | 473 | 13,000 |
| 2003/07/22 | 490 | 490 | 482 | 486 | 18,000 |
| 2003/07/18 | 487 | 487 | 484 | 486 | 15,000 |
| 2003/07/17 | 478 | 482 | 478 | 480 | 10,000 |
| 2003/07/16 | 472 | 481 | 471 | 473 | 24,000 |
| 2003/07/15 | 468 | 475 | 465 | 471 | 31,000 |
| 2003/07/14 | 468 | 468 | 465 | 465 | 15,000 |
| 2003/07/11 | 469 | 472 | 467 | 467 | 36,000 |
| 2003/07/10 | 471 | 482 | 468 | 468 | 28,000 |
| 2003/07/09 | 476 | 477 | 460 | 471 | 34,000 |
| 2003/07/08 | 490 | 491 | 490 | 491 | 14,000 |
| 2003/07/07 | 490 | 490 | 489 | 490 | 15,000 |
| 2003/07/04 | 493 | 493 | 490 | 490 | 15,000 |
| 2003/07/03 | 491 | 493 | 490 | 493 | 28,000 |
| 2003/07/02 | 490 | 491 | 486 | 489 | 22,000 |
| 2003/07/01 | 485 | 487 | 485 | 487 | 10,000 |
| 2003/06/30 | 491 | 492 | 484 | 484 | 40,000 |
| 2003/06/27 | 489 | 491 | 481 | 490 | 13,000 |
| 2003/06/26 | 488 | 488 | 480 | 488 | 15,000 |
| 2003/06/25 | 489 | 490 | 487 | 487 | 6,000 |
| 2003/06/24 | 489 | 489 | 484 | 485 | 22,000 |
| 2003/06/23 | 486 | 488 | 481 | 488 | 8,000 |
| 2003/06/20 | 486 | 488 | 486 | 486 | 5,000 |
| 2003/06/19 | 485 | 491 | 485 | 491 | 15,000 |
| 2003/06/18 | 485 | 485 | 483 | 484 | 5,000 |
| 2003/06/17 | 482 | 483 | 481 | 482 | 16,000 |
| 2003/06/16 | 493 | 493 | 491 | 491 | 7,000 |
| 2003/06/13 | 495 | 495 | 490 | 491 | 63,000 |
| 2003/06/12 | 489 | 492 | 486 | 490 | 64,000 |
| 2003/06/11 | 490 | 490 | 486 | 489 | 13,000 |
| 2003/06/10 | 483 | 490 | 483 | 490 | 22,000 |
| 2003/06/09 | 481 | 482 | 481 | 482 | 5,000 |
| 2003/06/06 | 484 | 486 | 484 | 486 | 2,000 |
| 2003/06/05 | 489 | 489 | 489 | 489 | 3,000 |
| 2003/06/04 | 490 | 490 | 489 | 489 | 2,000 |
| 2003/06/03 | 489 | 490 | 488 | 490 | 16,000 |
| 2003/06/02 | 490 | 494 | 489 | 489 | 20,000 |
| 2003/05/30 | 479 | 488 | 479 | 488 | 31,000 |
| 2003/05/29 | 483 | 488 | 474 | 474 | 14,000 |
| 2003/05/28 | 484 | 489 | 482 | 482 | 19,000 |
| 2003/05/27 | 492 | 492 | 488 | 488 | 11,000 |
| 2003/05/26 | 493 | 493 | 491 | 491 | 29,000 |
| 2003/05/23 | 482 | 489 | 482 | 488 | 9,000 |
| 2003/05/22 | 478 | 486 | 478 | 480 | 19,000 |
| 2003/05/21 | 471 | 478 | 471 | 478 | 5,000 |
| 2003/05/20 | 468 | 471 | 468 | 471 | 2,000 |
| 2003/05/19 | 479 | 479 | 471 | 478 | 12,000 |
| 2003/05/16 | 480 | 480 | 479 | 479 | 3,000 |
| 2003/05/15 | 473 | 478 | 473 | 476 | 17,000 |
| 2003/05/14 | 475 | 479 | 475 | 478 | 8,000 |
| 2003/05/13 | 475 | 475 | 474 | 475 | 7,000 |
| 2003/05/12 | 470 | 470 | 470 | 470 | 6,000 |
| 2003/05/09 | 475 | 475 | 465 | 470 | 18,000 |
| 2003/05/08 | 479 | 479 | 479 | 479 | 3,000 |
| 2003/05/07 | 480 | 480 | 480 | 480 | 3,000 |
| 2003/05/06 | 471 | 492 | 471 | 480 | 26,000 |
| 2003/05/02 | 469 | 469 | 466 | 466 | 5,000 |
| 2003/05/01 | 468 | 470 | 465 | 470 | 24,000 |
| 2003/04/30 | 460 | 467 | 460 | 466 | 16,000 |
| 2003/04/28 | 460 | 460 | 460 | 460 | 4,000 |
| 2003/04/25 | 466 | 466 | 465 | 465 | 9,000 |
| 2003/04/24 | 466 | 466 | 464 | 465 | 12,000 |
| 2003/04/23 | 466 | 466 | 462 | 462 | 7,000 |
| 2003/04/22 | 470 | 470 | 464 | 466 | 16,000 |
| 2003/04/21 | 466 | 470 | 466 | 469 | 14,000 |
| 2003/04/18 | 460 | 465 | 460 | 464 | 5,000 |
| 2003/04/17 | 459 | 461 | 459 | 460 | 6,000 |
| 2003/04/16 | 462 | 464 | 454 | 464 | 9,000 |
| 2003/04/15 | 467 | 467 | 457 | 462 | 30,000 |
| 2003/04/14 | 450 | 466 | 449 | 466 | 11,000 |
| 2003/04/11 | 458 | 461 | 454 | 454 | 10,000 |
| 2003/04/10 | 462 | 466 | 458 | 458 | 9,000 |
| 2003/04/09 | 460 | 461 | 460 | 461 | 11,000 |
| 2003/04/08 | 460 | 460 | 460 | 460 | 2,000 |
| 2003/04/07 | 460 | 460 | 455 | 457 | 4,000 |
| 2003/04/04 | 460 | 460 | 453 | 455 | 16,000 |
| 2003/04/03 | 462 | 462 | 455 | 455 | 3,000 |
| 2003/04/02 | 461 | 462 | 461 | 462 | 5,000 |
| 2003/04/01 | 461 | 461 | 461 | 461 | 8,000 |
| 2003/03/31 | 471 | 471 | 461 | 461 | 9,000 |
| 2003/03/28 | 471 | 473 | 470 | 471 | 25,000 |
| 2003/03/27 | 452 | 470 | 452 | 470 | 24,000 |
| 2003/03/26 | 448 | 452 | 444 | 452 | 22,000 |
| 2003/03/25 | 448 | 452 | 447 | 452 | 20,000 |
| 2003/03/24 | 450 | 450 | 443 | 447 | 9,000 |
| 2003/03/20 | 441 | 449 | 440 | 449 | 28,000 |
| 2003/03/19 | 443 | 443 | 440 | 440 | 6,000 |
| 2003/03/18 | 436 | 445 | 436 | 444 | 20,000 |
| 2003/03/17 | 432 | 435 | 432 | 435 | 4,000 |
| 2003/03/14 | 430 | 433 | 430 | 431 | 83,000 |
| 2003/03/13 | 443 | 443 | 440 | 440 | 5,000 |
| 2003/03/12 | 446 | 446 | 442 | 443 | 9,000 |
| 2003/03/11 | 440 | 445 | 440 | 442 | 12,000 |
| 2003/03/10 | 445 | 445 | 437 | 437 | 10,000 |
| 2003/03/07 | 449 | 449 | 448 | 448 | 4,000 |
| 2003/03/06 | 446 | 450 | 442 | 450 | 9,000 |
| 2003/03/05 | 453 | 453 | 447 | 448 | 7,000 |
| 2003/03/04 | 448 | 450 | 445 | 448 | 28,000 |
| 2003/03/03 | 435 | 447 | 435 | 447 | 21,000 |
| 2003/02/28 | 430 | 435 | 430 | 435 | 21,000 |
| 2003/02/27 | 431 | 432 | 429 | 429 | 8,000 |
| 2003/02/26 | 438 | 439 | 424 | 430 | 12,000 |
| 2003/02/25 | 447 | 447 | 433 | 433 | 12,000 |
| 2003/02/24 | 444 | 446 | 444 | 446 | 7,000 |
| 2003/02/21 | 445 | 445 | 440 | 444 | 4,000 |
| 2003/02/20 | 440 | 444 | 440 | 444 | 3,000 |
| 2003/02/19 | 448 | 449 | 447 | 449 | 6,000 |
| 2003/02/18 | 445 | 448 | 441 | 448 | 19,000 |
| 2003/02/17 | 442 | 448 | 442 | 448 | 8,000 |
| 2003/02/14 | 443 | 447 | 443 | 447 | 20,000 |
| 2003/02/13 | 449 | 449 | 442 | 444 | 8,000 |
| 2003/02/12 | 445 | 445 | 444 | 445 | 16,000 |
| 2003/02/10 | 445 | 445 | 441 | 443 | 4,000 |
| 2003/02/07 | 442 | 445 | 440 | 445 | 9,000 |
| 2003/02/06 | 445 | 445 | 440 | 441 | 5,000 |
| 2003/02/05 | 439 | 445 | 439 | 445 | 15,000 |
| 2003/02/04 | 440 | 445 | 440 | 442 | 16,000 |
| 2003/02/03 | 421 | 437 | 421 | 437 | 10,000 |
| 2003/01/31 | 429 | 429 | 421 | 421 | 33,000 |
| 2003/01/30 | 428 | 428 | 423 | 423 | 5,000 |
| 2003/01/29 | 436 | 436 | 433 | 433 | 7,000 |
| 2003/01/28 | 441 | 441 | 433 | 436 | 4,000 |
| 2003/01/27 | 442 | 442 | 440 | 440 | 4,000 |
| 2003/01/24 | 440 | 443 | 440 | 442 | 6,000 |
| 2003/01/23 | 440 | 445 | 440 | 440 | 11,000 |
| 2003/01/22 | 440 | 440 | 439 | 439 | 9,000 |
| 2003/01/21 | 442 | 443 | 442 | 442 | 7,000 |
| 2003/01/20 | 437 | 442 | 435 | 442 | 19,000 |
| 2003/01/17 | 436 | 437 | 436 | 437 | 13,000 |
| 2003/01/16 | 437 | 437 | 437 | 437 | 7,000 |
| 2003/01/15 | 437 | 441 | 437 | 437 | 21,000 |
| 2003/01/14 | 432 | 433 | 425 | 433 | 14,000 |
| 2003/01/10 | 432 | 432 | 424 | 424 | 11,000 |
| 2003/01/09 | 432 | 432 | 431 | 431 | 8,000 |
| 2003/01/08 | 438 | 438 | 436 | 436 | 15,000 |
| 2003/01/07 | 439 | 439 | 437 | 438 | 24,000 |
| 2003/01/06 | 431 | 438 | 431 | 438 | 6,000 |