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 |
---|---|---|---|---|---|
2004/12/30 | 554 | 556 | 545 | 545 | 21,000 |
2004/12/29 | 550 | 550 | 517 | 536 | 42,000 |
2004/12/28 | 539 | 549 | 538 | 543 | 24,000 |
2004/12/27 | 553 | 560 | 523 | 541 | 38,000 |
2004/12/24 | 520 | 525 | 520 | 523 | 32,000 |
2004/12/22 | 510 | 516 | 510 | 516 | 31,000 |
2004/12/21 | 507 | 509 | 505 | 509 | 21,000 |
2004/12/20 | 503 | 508 | 494 | 501 | 14,000 |
2004/12/17 | 500 | 504 | 494 | 503 | 35,000 |
2004/12/16 | 504 | 504 | 491 | 502 | 30,000 |
2004/12/15 | 508 | 508 | 504 | 504 | 30,000 |
2004/12/14 | 513 | 515 | 507 | 508 | 54,000 |
2004/12/13 | 503 | 514 | 503 | 507 | 37,000 |
2004/12/10 | 494 | 500 | 494 | 498 | 46,000 |
2004/12/09 | 495 | 496 | 492 | 492 | 18,000 |
2004/12/08 | 498 | 498 | 494 | 494 | 10,000 |
2004/12/07 | 493 | 502 | 493 | 497 | 22,000 |
2004/12/06 | 485 | 488 | 484 | 488 | 8,000 |
2004/12/03 | 497 | 497 | 490 | 490 | 12,000 |
2004/12/02 | 490 | 495 | 490 | 493 | 18,000 |
2004/12/01 | 492 | 492 | 485 | 487 | 25,000 |
2004/11/30 | 490 | 496 | 490 | 493 | 22,000 |
2004/11/29 | 490 | 493 | 490 | 490 | 11,000 |
2004/11/26 | 497 | 497 | 490 | 490 | 11,000 |
2004/11/25 | 486 | 497 | 486 | 497 | 23,000 |
2004/11/24 | 483 | 485 | 483 | 485 | 9,000 |
2004/11/22 | 488 | 488 | 481 | 481 | 18,000 |
2004/11/19 | 493 | 493 | 491 | 491 | 17,000 |
2004/11/18 | 494 | 494 | 492 | 492 | 11,000 |
2004/11/17 | 493 | 493 | 493 | 493 | 8,000 |
2004/11/16 | 492 | 493 | 492 | 493 | 8,000 |
2004/11/15 | 487 | 496 | 487 | 492 | 36,000 |
2004/11/12 | 479 | 486 | 479 | 482 | 16,000 |
2004/11/11 | 483 | 489 | 483 | 484 | 7,000 |
2004/11/10 | 481 | 490 | 481 | 488 | 19,000 |
2004/11/09 | 487 | 487 | 481 | 481 | 7,000 |
2004/11/08 | 481 | 487 | 481 | 486 | 3,000 |
2004/11/05 | 490 | 490 | 486 | 486 | 6,000 |
2004/11/04 | 490 | 490 | 487 | 490 | 15,000 |
2004/11/02 | 480 | 485 | 480 | 485 | 8,000 |
2004/11/01 | 490 | 490 | 477 | 479 | 26,000 |
2004/10/29 | 485 | 490 | 485 | 490 | 20,000 |
2004/10/28 | 472 | 485 | 472 | 485 | 9,000 |
2004/10/27 | 487 | 487 | 482 | 482 | 15,000 |
2004/10/26 | 485 | 487 | 485 | 487 | 5,000 |
2004/10/25 | 485 | 485 | 485 | 485 | 6,000 |
2004/10/22 | 486 | 488 | 479 | 485 | 20,000 |
2004/10/21 | 481 | 484 | 481 | 484 | 14,000 |
2004/10/20 | 475 | 483 | 475 | 481 | 36,000 |
2004/10/19 | 485 | 487 | 484 | 484 | 7,000 |
2004/10/18 | 484 | 488 | 484 | 485 | 29,000 |
2004/10/15 | 481 | 481 | 473 | 475 | 11,000 |
2004/10/14 | 484 | 484 | 475 | 477 | 7,000 |
2004/10/13 | 484 | 484 | 484 | 484 | 3,000 |
2004/10/12 | 483 | 484 | 483 | 483 | 6,000 |
2004/10/08 | 479 | 480 | 479 | 480 | 4,000 |
2004/10/07 | 486 | 486 | 481 | 484 | 8,000 |
2004/10/06 | 492 | 492 | 484 | 486 | 5,000 |
2004/10/05 | 485 | 492 | 485 | 492 | 10,000 |
2004/10/04 | 484 | 485 | 484 | 485 | 5,000 |
2004/10/01 | 483 | 484 | 478 | 484 | 4,000 |
2004/09/30 | 480 | 484 | 479 | 479 | 6,000 |
2004/09/29 | 483 | 483 | 478 | 479 | 4,000 |
2004/09/28 | 487 | 487 | 482 | 483 | 4,000 |
2004/09/27 | 473 | 478 | 472 | 478 | 14,000 |
2004/09/24 | 479 | 485 | 478 | 478 | 10,000 |
2004/09/22 | 487 | 488 | 487 | 488 | 11,000 |
2004/09/21 | 489 | 489 | 489 | 489 | 2,000 |
2004/09/17 | 494 | 495 | 489 | 489 | 16,000 |
2004/09/16 | 494 | 494 | 489 | 490 | 5,000 |
2004/09/15 | 489 | 490 | 488 | 489 | 16,000 |
2004/09/14 | 489 | 491 | 488 | 488 | 11,000 |
2004/09/13 | 485 | 493 | 483 | 489 | 27,000 |
2004/09/10 | 483 | 485 | 480 | 483 | 54,000 |
2004/09/09 | 482 | 483 | 478 | 478 | 12,000 |
2004/09/08 | 483 | 483 | 480 | 481 | 9,000 |
2004/09/07 | 483 | 484 | 478 | 483 | 7,000 |
2004/09/06 | 483 | 488 | 483 | 488 | 5,000 |
2004/09/03 | 481 | 482 | 479 | 481 | 11,000 |
2004/09/02 | 487 | 487 | 480 | 480 | 7,000 |
2004/09/01 | 487 | 487 | 487 | 487 | 6,000 |
2004/08/31 | 485 | 485 | 484 | 484 | 12,000 |
2004/08/30 | 479 | 488 | 473 | 479 | 12,000 |
2004/08/27 | 474 | 480 | 468 | 480 | 19,000 |
2004/08/26 | 481 | 481 | 475 | 477 | 9,000 |
2004/08/25 | 471 | 482 | 471 | 482 | 6,000 |
2004/08/24 | 470 | 476 | 470 | 476 | 7,000 |
2004/08/23 | 477 | 477 | 477 | 477 | 3,000 |
2004/08/20 | 479 | 479 | 476 | 476 | 3,000 |
2004/08/19 | 475 | 479 | 475 | 479 | 4,000 |
2004/08/18 | 475 | 475 | 475 | 475 | 1,000 |
2004/08/17 | 478 | 478 | 473 | 475 | 7,000 |
2004/08/16 | 483 | 483 | 473 | 473 | 3,000 |
2004/08/13 | 495 | 495 | 480 | 488 | 18,000 |
2004/08/12 | 499 | 499 | 497 | 497 | 8,000 |
2004/08/11 | 497 | 499 | 496 | 499 | 6,000 |
2004/08/10 | 487 | 495 | 487 | 495 | 4,000 |
2004/08/09 | 496 | 496 | 486 | 487 | 9,000 |
2004/08/06 | 497 | 497 | 496 | 496 | 9,000 |
2004/08/05 | 494 | 497 | 494 | 497 | 12,000 |
2004/08/04 | 496 | 497 | 487 | 493 | 18,000 |
2004/08/03 | 495 | 497 | 495 | 496 | 20,000 |
2004/08/02 | 500 | 500 | 494 | 495 | 25,000 |
2004/07/30 | 494 | 497 | 490 | 497 | 24,000 |
2004/07/29 | 489 | 489 | 486 | 487 | 14,000 |
2004/07/28 | 484 | 489 | 484 | 489 | 6,000 |
2004/07/27 | 473 | 484 | 473 | 484 | 8,000 |
2004/07/26 | 494 | 494 | 478 | 478 | 34,000 |
2004/07/23 | 495 | 495 | 494 | 494 | 13,000 |
2004/07/22 | 495 | 495 | 494 | 494 | 11,000 |
2004/07/21 | 486 | 494 | 486 | 494 | 18,000 |
2004/07/20 | 484 | 485 | 484 | 484 | 7,000 |
2004/07/16 | 484 | 484 | 469 | 483 | 12,000 |
2004/07/15 | 494 | 494 | 480 | 485 | 21,000 |
2004/07/14 | 495 | 496 | 493 | 494 | 13,000 |
2004/07/13 | 498 | 499 | 495 | 495 | 15,000 |
2004/07/12 | 483 | 495 | 483 | 495 | 13,000 |
2004/07/09 | 481 | 482 | 478 | 479 | 20,000 |
2004/07/08 | 475 | 482 | 475 | 481 | 17,000 |
2004/07/07 | 475 | 475 | 465 | 472 | 12,000 |
2004/07/06 | 487 | 490 | 485 | 485 | 23,000 |
2004/07/05 | 494 | 494 | 485 | 486 | 17,000 |
2004/07/02 | 496 | 496 | 493 | 494 | 14,000 |
2004/07/01 | 494 | 497 | 494 | 496 | 37,000 |
2004/06/30 | 487 | 494 | 487 | 494 | 15,000 |
2004/06/29 | 485 | 485 | 484 | 485 | 14,000 |
2004/06/28 | 477 | 482 | 477 | 481 | 10,000 |
2004/06/25 | 488 | 488 | 476 | 476 | 11,000 |
2004/06/24 | 488 | 493 | 488 | 493 | 8,000 |
2004/06/23 | 491 | 491 | 488 | 488 | 12,000 |
2004/06/22 | 494 | 494 | 489 | 489 | 12,000 |
2004/06/21 | 480 | 487 | 480 | 486 | 21,000 |
2004/06/18 | 482 | 482 | 479 | 480 | 18,000 |
2004/06/17 | 483 | 485 | 479 | 481 | 16,000 |
2004/06/16 | 477 | 483 | 477 | 482 | 11,000 |
2004/06/15 | 474 | 480 | 473 | 477 | 34,000 |
2004/06/14 | 469 | 476 | 469 | 473 | 20,000 |
2004/06/11 | 477 | 480 | 457 | 468 | 82,000 |
2004/06/10 | 475 | 480 | 475 | 480 | 13,000 |
2004/06/09 | 475 | 477 | 474 | 474 | 15,000 |
2004/06/08 | 472 | 474 | 471 | 472 | 10,000 |
2004/06/07 | 451 | 463 | 450 | 462 | 16,000 |
2004/06/04 | 459 | 459 | 445 | 446 | 15,000 |
2004/06/03 | 471 | 471 | 463 | 463 | 14,000 |
2004/06/02 | 470 | 472 | 470 | 470 | 7,000 |
2004/06/01 | 473 | 475 | 469 | 470 | 19,000 |
2004/05/31 | 460 | 466 | 460 | 464 | 23,000 |
2004/05/28 | 459 | 460 | 457 | 459 | 12,000 |
2004/05/27 | 457 | 457 | 457 | 457 | 2,000 |
2004/05/26 | 457 | 457 | 457 | 457 | 16,000 |
2004/05/25 | 455 | 455 | 454 | 455 | 7,000 |
2004/05/24 | 450 | 456 | 450 | 455 | 19,000 |
2004/05/21 | 440 | 447 | 440 | 446 | 8,000 |
2004/05/20 | 433 | 444 | 430 | 438 | 26,000 |
2004/05/19 | 424 | 431 | 424 | 430 | 18,000 |
2004/05/18 | 422 | 442 | 422 | 422 | 16,000 |
2004/05/17 | 431 | 436 | 431 | 431 | 25,000 |
2004/05/14 | 432 | 435 | 432 | 434 | 27,000 |
2004/05/13 | 437 | 440 | 430 | 434 | 20,000 |
2004/05/12 | 440 | 440 | 430 | 438 | 18,000 |
2004/05/11 | 442 | 443 | 427 | 429 | 30,000 |
2004/05/10 | 457 | 467 | 442 | 442 | 23,000 |
2004/05/07 | 463 | 463 | 455 | 457 | 18,000 |
2004/05/06 | 474 | 474 | 464 | 464 | 23,000 |
2004/04/30 | 477 | 478 | 473 | 473 | 33,000 |
2004/04/28 | 476 | 478 | 476 | 476 | 9,000 |
2004/04/27 | 476 | 476 | 471 | 476 | 10,000 |
2004/04/26 | 486 | 486 | 480 | 481 | 19,000 |
2004/04/23 | 483 | 486 | 483 | 483 | 21,000 |
2004/04/22 | 482 | 482 | 480 | 482 | 9,000 |
2004/04/21 | 484 | 484 | 481 | 481 | 5,000 |
2004/04/20 | 484 | 485 | 484 | 484 | 10,000 |
2004/04/19 | 486 | 488 | 484 | 484 | 18,000 |
2004/04/16 | 488 | 490 | 486 | 486 | 21,000 |
2004/04/15 | 487 | 490 | 485 | 487 | 26,000 |
2004/04/14 | 488 | 488 | 487 | 487 | 9,000 |
2004/04/13 | 484 | 486 | 484 | 486 | 15,000 |
2004/04/12 | 477 | 481 | 477 | 481 | 18,000 |
2004/04/09 | 485 | 485 | 482 | 485 | 11,000 |
2004/04/08 | 483 | 485 | 483 | 485 | 13,000 |
2004/04/07 | 483 | 484 | 483 | 483 | 12,000 |
2004/04/06 | 477 | 483 | 477 | 483 | 34,000 |
2004/04/05 | 476 | 485 | 476 | 476 | 24,000 |
2004/04/02 | 473 | 475 | 473 | 475 | 7,000 |
2004/04/01 | 487 | 487 | 472 | 473 | 18,000 |
2004/03/31 | 478 | 478 | 466 | 472 | 18,000 |
2004/03/30 | 479 | 479 | 470 | 473 | 16,000 |
2004/03/29 | 468 | 475 | 467 | 474 | 20,000 |
2004/03/26 | 461 | 469 | 460 | 468 | 13,000 |
2004/03/25 | 466 | 466 | 464 | 464 | 18,000 |
2004/03/24 | 472 | 472 | 463 | 463 | 28,000 |
2004/03/23 | 484 | 484 | 470 | 477 | 6,000 |
2004/03/22 | 482 | 487 | 482 | 487 | 12,000 |
2004/03/19 | 485 | 487 | 482 | 482 | 15,000 |
2004/03/18 | 484 | 485 | 482 | 485 | 32,000 |
2004/03/17 | 475 | 483 | 475 | 483 | 13,000 |
2004/03/16 | 474 | 474 | 472 | 474 | 14,000 |
2004/03/15 | 474 | 475 | 471 | 474 | 42,000 |
2004/03/12 | 480 | 480 | 460 | 474 | 65,000 |
2004/03/11 | 483 | 483 | 480 | 483 | 21,000 |
2004/03/10 | 491 | 491 | 482 | 483 | 19,000 |
2004/03/09 | 490 | 493 | 490 | 490 | 25,000 |
2004/03/08 | 490 | 490 | 489 | 490 | 11,000 |
2004/03/05 | 489 | 489 | 489 | 489 | 13,000 |
2004/03/04 | 488 | 490 | 486 | 489 | 25,000 |
2004/03/03 | 492 | 492 | 485 | 488 | 14,000 |
2004/03/02 | 492 | 492 | 489 | 492 | 25,000 |
2004/03/01 | 490 | 492 | 485 | 492 | 30,000 |
2004/02/27 | 477 | 493 | 477 | 493 | 60,000 |
2004/02/26 | 473 | 475 | 473 | 475 | 3,000 |
2004/02/25 | 475 | 475 | 472 | 472 | 12,000 |
2004/02/24 | 472 | 476 | 472 | 475 | 24,000 |
2004/02/23 | 472 | 474 | 472 | 472 | 14,000 |
2004/02/20 | 475 | 475 | 475 | 475 | 5,000 |
2004/02/19 | 476 | 476 | 475 | 475 | 9,000 |
2004/02/18 | 475 | 476 | 475 | 476 | 14,000 |
2004/02/17 | 470 | 474 | 468 | 473 | 17,000 |
2004/02/16 | 475 | 475 | 465 | 469 | 8,000 |
2004/02/13 | 474 | 475 | 471 | 473 | 12,000 |
2004/02/12 | 475 | 475 | 472 | 473 | 17,000 |
2004/02/10 | 471 | 475 | 468 | 475 | 16,000 |
2004/02/09 | 475 | 475 | 465 | 466 | 5,000 |
2004/02/06 | 475 | 475 | 470 | 474 | 11,000 |
2004/02/05 | 467 | 470 | 465 | 470 | 14,000 |
2004/02/04 | 470 | 471 | 465 | 466 | 28,000 |
2004/02/03 | 462 | 470 | 462 | 470 | 28,000 |
2004/02/02 | 456 | 461 | 456 | 456 | 13,000 |
2004/01/30 | 454 | 459 | 452 | 455 | 40,000 |
2004/01/29 | 459 | 459 | 450 | 455 | 14,000 |
2004/01/28 | 475 | 475 | 459 | 459 | 15,000 |
2004/01/27 | 475 | 475 | 472 | 475 | 18,000 |
2004/01/26 | 472 | 475 | 472 | 475 | 12,000 |
2004/01/23 | 471 | 472 | 471 | 472 | 6,000 |
2004/01/22 | 470 | 475 | 469 | 469 | 10,000 |
2004/01/21 | 474 | 475 | 473 | 473 | 15,000 |
2004/01/20 | 475 | 478 | 474 | 474 | 30,000 |
2004/01/19 | 471 | 474 | 471 | 474 | 11,000 |
2004/01/16 | 468 | 470 | 468 | 469 | 13,000 |
2004/01/15 | 468 | 470 | 468 | 468 | 10,000 |
2004/01/14 | 459 | 465 | 459 | 464 | 15,000 |
2004/01/13 | 474 | 474 | 457 | 459 | 10,000 |
2004/01/09 | 472 | 473 | 469 | 473 | 16,000 |
2004/01/08 | 474 | 475 | 472 | 472 | 14,000 |
2004/01/07 | 475 | 475 | 467 | 474 | 15,000 |
2004/01/06 | 470 | 475 | 470 | 475 | 23,000 |
2004/01/05 | 462 | 471 | 462 | 470 | 17,000 |