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
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

このページの先頭へ