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 |
|---|---|---|---|---|---|
| 2006/12/29 | 600 | 600 | 599 | 599 | 22,000 |
| 2006/12/28 | 609 | 609 | 598 | 599 | 11,000 |
| 2006/12/27 | 610 | 615 | 610 | 611 | 6,000 |
| 2006/12/26 | 611 | 611 | 610 | 610 | 3,000 |
| 2006/12/25 | 605 | 613 | 605 | 611 | 9,000 |
| 2006/12/22 | 621 | 626 | 620 | 620 | 6,000 |
| 2006/12/21 | 625 | 630 | 620 | 621 | 9,000 |
| 2006/12/20 | 612 | 621 | 612 | 621 | 16,000 |
| 2006/12/19 | 623 | 630 | 623 | 628 | 14,000 |
| 2006/12/18 | 624 | 624 | 618 | 623 | 4,000 |
| 2006/12/15 | 619 | 626 | 618 | 625 | 22,000 |
| 2006/12/14 | 610 | 619 | 610 | 618 | 26,000 |
| 2006/12/13 | 605 | 611 | 603 | 611 | 14,000 |
| 2006/12/12 | 600 | 606 | 596 | 606 | 13,000 |
| 2006/12/11 | 584 | 594 | 584 | 590 | 11,000 |
| 2006/12/08 | 583 | 584 | 564 | 584 | 22,000 |
| 2006/12/07 | 595 | 595 | 585 | 587 | 8,000 |
| 2006/12/06 | 580 | 600 | 572 | 589 | 26,000 |
| 2006/12/05 | 580 | 582 | 578 | 578 | 23,000 |
| 2006/12/04 | 575 | 579 | 575 | 575 | 22,000 |
| 2006/12/01 | 572 | 572 | 564 | 571 | 13,000 |
| 2006/11/30 | 556 | 560 | 556 | 559 | 19,000 |
| 2006/11/29 | 531 | 550 | 531 | 550 | 17,000 |
| 2006/11/28 | 517 | 525 | 511 | 521 | 20,000 |
| 2006/11/27 | 503 | 512 | 503 | 507 | 36,000 |
| 2006/11/24 | 493 | 505 | 493 | 503 | 15,000 |
| 2006/11/22 | 491 | 503 | 486 | 503 | 36,000 |
| 2006/11/21 | 520 | 520 | 495 | 501 | 30,000 |
| 2006/11/20 | 526 | 529 | 526 | 527 | 12,000 |
| 2006/11/17 | 540 | 540 | 535 | 535 | 5,000 |
| 2006/11/16 | 541 | 542 | 534 | 539 | 17,000 |
| 2006/11/15 | 542 | 546 | 540 | 541 | 16,000 |
| 2006/11/14 | 541 | 558 | 541 | 544 | 16,000 |
| 2006/11/13 | 540 | 551 | 540 | 551 | 12,000 |
| 2006/11/10 | 550 | 550 | 547 | 547 | 8,000 |
| 2006/11/09 | 559 | 559 | 552 | 552 | 11,000 |
| 2006/11/08 | 566 | 566 | 558 | 559 | 21,000 |
| 2006/11/07 | 579 | 579 | 575 | 575 | 8,000 |
| 2006/11/06 | 561 | 562 | 561 | 562 | 9,000 |
| 2006/11/02 | 560 | 563 | 558 | 560 | 26,000 |
| 2006/11/01 | 566 | 566 | 560 | 563 | 15,000 |
| 2006/10/31 | 578 | 578 | 561 | 572 | 28,000 |
| 2006/10/30 | 593 | 593 | 570 | 575 | 25,000 |
| 2006/10/27 | 586 | 587 | 581 | 585 | 12,000 |
| 2006/10/26 | 590 | 593 | 589 | 590 | 7,000 |
| 2006/10/25 | 593 | 598 | 589 | 589 | 8,000 |
| 2006/10/24 | 602 | 602 | 593 | 593 | 10,000 |
| 2006/10/23 | 591 | 592 | 591 | 592 | 3,000 |
| 2006/10/20 | 587 | 590 | 580 | 581 | 11,000 |
| 2006/10/19 | 600 | 603 | 587 | 587 | 9,000 |
| 2006/10/18 | 591 | 591 | 585 | 590 | 9,000 |
| 2006/10/17 | 600 | 600 | 590 | 597 | 9,000 |
| 2006/10/16 | 593 | 593 | 590 | 590 | 6,000 |
| 2006/10/13 | 594 | 594 | 584 | 593 | 25,000 |
| 2006/10/12 | 600 | 610 | 593 | 593 | 14,000 |
| 2006/10/11 | 600 | 601 | 581 | 594 | 24,000 |
| 2006/10/10 | 609 | 613 | 601 | 610 | 11,000 |
| 2006/10/06 | 610 | 610 | 610 | 610 | 1,000 |
| 2006/10/05 | 599 | 612 | 599 | 610 | 9,000 |
| 2006/10/04 | 602 | 609 | 599 | 599 | 10,000 |
| 2006/10/03 | 619 | 622 | 616 | 617 | 10,000 |
| 2006/10/02 | 618 | 618 | 613 | 618 | 5,000 |
| 2006/09/29 | 609 | 611 | 603 | 611 | 7,000 |
| 2006/09/28 | 600 | 600 | 594 | 594 | 2,000 |
| 2006/09/27 | 593 | 595 | 583 | 595 | 13,000 |
| 2006/09/26 | 583 | 583 | 575 | 575 | 8,000 |
| 2006/09/25 | 590 | 595 | 585 | 588 | 13,000 |
| 2006/09/22 | 580 | 591 | 580 | 590 | 8,000 |
| 2006/09/21 | 584 | 584 | 581 | 583 | 7,000 |
| 2006/09/20 | 595 | 595 | 581 | 584 | 20,000 |
| 2006/09/19 | 594 | 596 | 594 | 595 | 5,000 |
| 2006/09/15 | 595 | 604 | 587 | 604 | 20,000 |
| 2006/09/14 | 605 | 609 | 593 | 593 | 6,000 |
| 2006/09/13 | 605 | 606 | 600 | 600 | 15,000 |
| 2006/09/12 | 611 | 612 | 602 | 602 | 14,000 |
| 2006/09/11 | 623 | 623 | 620 | 621 | 15,000 |
| 2006/09/08 | 623 | 625 | 621 | 621 | 32,000 |
| 2006/09/07 | 627 | 630 | 618 | 630 | 7,000 |
| 2006/09/06 | 645 | 645 | 630 | 634 | 7,000 |
| 2006/09/05 | 628 | 640 | 626 | 635 | 16,000 |
| 2006/09/04 | 642 | 642 | 638 | 638 | 4,000 |
| 2006/09/01 | 643 | 643 | 640 | 641 | 10,000 |
| 2006/08/31 | 627 | 633 | 626 | 633 | 18,000 |
| 2006/08/30 | 627 | 627 | 625 | 625 | 2,000 |
| 2006/08/29 | 626 | 626 | 625 | 626 | 7,000 |
| 2006/08/28 | 625 | 625 | 625 | 625 | 3,000 |
| 2006/08/25 | 625 | 634 | 625 | 631 | 7,000 |
| 2006/08/24 | 642 | 642 | 626 | 630 | 13,000 |
| 2006/08/23 | 645 | 645 | 645 | 645 | 1,000 |
| 2006/08/22 | 616 | 640 | 616 | 636 | 18,000 |
| 2006/08/21 | 631 | 631 | 618 | 622 | 12,000 |
| 2006/08/18 | 628 | 630 | 620 | 621 | 13,000 |
| 2006/08/17 | 615 | 624 | 615 | 620 | 7,000 |
| 2006/08/16 | 612 | 616 | 612 | 615 | 5,000 |
| 2006/08/15 | 615 | 615 | 609 | 609 | 3,000 |
| 2006/08/14 | 612 | 612 | 608 | 608 | 5,000 |
| 2006/08/11 | 608 | 610 | 608 | 609 | 4,000 |
| 2006/08/10 | 605 | 608 | 602 | 608 | 17,000 |
| 2006/08/09 | 605 | 617 | 604 | 615 | 11,000 |
| 2006/08/08 | 615 | 615 | 600 | 608 | 17,000 |
| 2006/08/07 | 632 | 642 | 614 | 615 | 10,000 |
| 2006/08/04 | 639 | 639 | 632 | 632 | 8,000 |
| 2006/08/03 | 630 | 631 | 629 | 631 | 10,000 |
| 2006/08/02 | 640 | 650 | 628 | 630 | 20,000 |
| 2006/08/01 | 619 | 619 | 611 | 611 | 9,000 |
| 2006/07/31 | 624 | 624 | 600 | 610 | 33,000 |
| 2006/07/28 | 592 | 600 | 592 | 595 | 8,000 |
| 2006/07/27 | 610 | 610 | 582 | 593 | 26,000 |
| 2006/07/26 | 604 | 610 | 604 | 610 | 9,000 |
| 2006/07/25 | 617 | 617 | 611 | 612 | 11,000 |
| 2006/07/24 | 612 | 625 | 612 | 625 | 10,000 |
| 2006/07/21 | 607 | 618 | 606 | 610 | 18,000 |
| 2006/07/20 | 607 | 615 | 607 | 615 | 16,000 |
| 2006/07/19 | 604 | 604 | 604 | 604 | 3,000 |
| 2006/07/18 | 645 | 645 | 605 | 605 | 20,000 |
| 2006/07/14 | 650 | 650 | 631 | 635 | 5,000 |
| 2006/07/13 | 651 | 651 | 650 | 651 | 20,000 |
| 2006/07/12 | 655 | 655 | 651 | 652 | 5,000 |
| 2006/07/11 | 663 | 665 | 653 | 665 | 13,000 |
| 2006/07/10 | 651 | 665 | 651 | 663 | 11,000 |
| 2006/07/07 | 677 | 677 | 657 | 669 | 15,000 |
| 2006/07/06 | 676 | 676 | 676 | 676 | 1,000 |
| 2006/07/05 | 681 | 681 | 676 | 676 | 3,000 |
| 2006/07/04 | 676 | 682 | 676 | 681 | 27,000 |
| 2006/07/03 | 668 | 677 | 668 | 677 | 18,000 |
| 2006/06/30 | 661 | 670 | 661 | 670 | 30,000 |
| 2006/06/29 | 656 | 660 | 651 | 656 | 68,000 |
| 2006/06/28 | 652 | 660 | 650 | 654 | 27,000 |
| 2006/06/27 | 677 | 678 | 667 | 677 | 15,000 |
| 2006/06/26 | 689 | 689 | 671 | 677 | 16,000 |
| 2006/06/23 | 700 | 700 | 689 | 689 | 6,000 |
| 2006/06/22 | 673 | 700 | 673 | 700 | 24,000 |
| 2006/06/21 | 687 | 687 | 673 | 673 | 12,000 |
| 2006/06/20 | 686 | 687 | 686 | 687 | 8,000 |
| 2006/06/19 | 685 | 685 | 685 | 685 | 1,000 |
| 2006/06/16 | 678 | 678 | 659 | 673 | 20,000 |
| 2006/06/15 | 672 | 678 | 672 | 677 | 27,000 |
| 2006/06/14 | 662 | 673 | 662 | 671 | 10,000 |
| 2006/06/13 | 653 | 665 | 653 | 659 | 12,000 |
| 2006/06/12 | 635 | 652 | 635 | 652 | 22,000 |
| 2006/06/09 | 658 | 658 | 617 | 622 | 35,000 |
| 2006/06/08 | 690 | 691 | 660 | 661 | 12,000 |
| 2006/06/07 | 692 | 700 | 692 | 699 | 3,000 |
| 2006/06/06 | 709 | 710 | 686 | 692 | 26,000 |
| 2006/06/05 | 712 | 713 | 709 | 709 | 14,000 |
| 2006/06/02 | 711 | 712 | 705 | 712 | 9,000 |
| 2006/06/01 | 710 | 711 | 702 | 705 | 17,000 |
| 2006/05/31 | 699 | 706 | 699 | 700 | 28,000 |
| 2006/05/30 | 700 | 707 | 690 | 699 | 47,000 |
| 2006/05/29 | 702 | 702 | 697 | 700 | 19,000 |
| 2006/05/26 | 688 | 703 | 688 | 697 | 12,000 |
| 2006/05/25 | 710 | 710 | 697 | 698 | 19,000 |
| 2006/05/24 | 698 | 709 | 698 | 709 | 7,000 |
| 2006/05/23 | 693 | 703 | 693 | 698 | 6,000 |
| 2006/05/22 | 706 | 706 | 692 | 693 | 13,000 |
| 2006/05/19 | 711 | 716 | 710 | 715 | 12,000 |
| 2006/05/18 | 691 | 697 | 688 | 697 | 20,000 |
| 2006/05/17 | 688 | 695 | 688 | 691 | 9,000 |
| 2006/05/16 | 686 | 698 | 686 | 688 | 19,000 |
| 2006/05/15 | 686 | 686 | 686 | 686 | 11,000 |
| 2006/05/12 | 703 | 703 | 675 | 689 | 28,000 |
| 2006/05/11 | 703 | 706 | 702 | 702 | 9,000 |
| 2006/05/10 | 718 | 721 | 702 | 703 | 27,000 |
| 2006/05/09 | 722 | 722 | 716 | 718 | 22,000 |
| 2006/05/08 | 723 | 729 | 720 | 722 | 20,000 |
| 2006/05/02 | 711 | 737 | 701 | 723 | 41,000 |
| 2006/05/01 | 719 | 730 | 719 | 721 | 9,000 |
| 2006/04/28 | 739 | 739 | 717 | 729 | 19,000 |
| 2006/04/27 | 734 | 739 | 729 | 738 | 19,000 |
| 2006/04/26 | 729 | 740 | 729 | 733 | 13,000 |
| 2006/04/25 | 737 | 738 | 734 | 734 | 9,000 |
| 2006/04/24 | 746 | 747 | 739 | 746 | 22,000 |
| 2006/04/21 | 740 | 753 | 740 | 753 | 20,000 |
| 2006/04/20 | 746 | 747 | 738 | 738 | 24,000 |
| 2006/04/19 | 746 | 753 | 746 | 746 | 18,000 |
| 2006/04/18 | 740 | 746 | 737 | 746 | 21,000 |
| 2006/04/17 | 756 | 756 | 740 | 740 | 16,000 |
| 2006/04/14 | 747 | 758 | 745 | 756 | 32,000 |
| 2006/04/13 | 743 | 749 | 743 | 747 | 9,000 |
| 2006/04/12 | 758 | 758 | 741 | 742 | 12,000 |
| 2006/04/11 | 751 | 758 | 744 | 758 | 26,000 |
| 2006/04/10 | 751 | 754 | 750 | 754 | 14,000 |
| 2006/04/07 | 754 | 754 | 750 | 750 | 5,000 |
| 2006/04/06 | 745 | 755 | 745 | 754 | 28,000 |
| 2006/04/05 | 741 | 755 | 741 | 752 | 35,000 |
| 2006/04/04 | 748 | 753 | 737 | 741 | 29,000 |
| 2006/04/03 | 745 | 759 | 745 | 748 | 25,000 |
| 2006/03/31 | 745 | 745 | 737 | 738 | 11,000 |
| 2006/03/30 | 746 | 746 | 744 | 745 | 6,000 |
| 2006/03/29 | 745 | 748 | 742 | 748 | 16,000 |
| 2006/03/28 | 722 | 742 | 722 | 742 | 11,000 |
| 2006/03/27 | 748 | 748 | 746 | 746 | 4,000 |
| 2006/03/24 | 746 | 747 | 739 | 745 | 21,000 |
| 2006/03/23 | 749 | 750 | 737 | 747 | 41,000 |
| 2006/03/22 | 750 | 750 | 745 | 749 | 39,000 |
| 2006/03/20 | 740 | 749 | 740 | 745 | 28,000 |
| 2006/03/17 | 742 | 744 | 739 | 740 | 20,000 |
| 2006/03/16 | 737 | 743 | 737 | 742 | 4,000 |
| 2006/03/15 | 743 | 745 | 735 | 735 | 17,000 |
| 2006/03/14 | 740 | 740 | 737 | 738 | 31,000 |
| 2006/03/13 | 733 | 740 | 733 | 740 | 25,000 |
| 2006/03/10 | 733 | 738 | 731 | 731 | 45,000 |
| 2006/03/09 | 722 | 733 | 722 | 733 | 22,000 |
| 2006/03/08 | 721 | 730 | 721 | 721 | 35,000 |
| 2006/03/07 | 728 | 738 | 721 | 721 | 29,000 |
| 2006/03/06 | 718 | 728 | 717 | 728 | 14,000 |
| 2006/03/03 | 732 | 740 | 718 | 718 | 29,000 |
| 2006/03/02 | 725 | 735 | 725 | 732 | 17,000 |
| 2006/03/01 | 728 | 728 | 719 | 724 | 32,000 |
| 2006/02/28 | 737 | 737 | 702 | 726 | 76,000 |
| 2006/02/27 | 726 | 747 | 726 | 738 | 38,000 |
| 2006/02/24 | 735 | 735 | 725 | 725 | 22,000 |
| 2006/02/23 | 722 | 730 | 722 | 726 | 15,000 |
| 2006/02/22 | 726 | 743 | 719 | 719 | 32,000 |
| 2006/02/21 | 709 | 723 | 709 | 723 | 38,000 |
| 2006/02/20 | 707 | 718 | 707 | 708 | 27,000 |
| 2006/02/17 | 733 | 733 | 697 | 707 | 36,000 |
| 2006/02/16 | 725 | 728 | 722 | 723 | 24,000 |
| 2006/02/15 | 730 | 730 | 721 | 725 | 25,000 |
| 2006/02/14 | 737 | 746 | 724 | 724 | 33,000 |
| 2006/02/13 | 748 | 748 | 728 | 728 | 9,000 |
| 2006/02/10 | 755 | 755 | 737 | 750 | 15,000 |
| 2006/02/09 | 740 | 758 | 738 | 758 | 35,000 |
| 2006/02/08 | 745 | 745 | 735 | 736 | 21,000 |
| 2006/02/07 | 751 | 754 | 749 | 754 | 15,000 |
| 2006/02/06 | 754 | 754 | 734 | 749 | 9,000 |
| 2006/02/03 | 750 | 753 | 736 | 753 | 31,000 |
| 2006/02/02 | 754 | 766 | 754 | 760 | 22,000 |
| 2006/02/01 | 756 | 761 | 753 | 756 | 27,000 |
| 2006/01/31 | 767 | 767 | 754 | 756 | 45,000 |
| 2006/01/30 | 746 | 760 | 746 | 757 | 23,000 |
| 2006/01/27 | 751 | 755 | 739 | 745 | 18,000 |
| 2006/01/26 | 740 | 761 | 740 | 751 | 25,000 |
| 2006/01/25 | 734 | 747 | 724 | 739 | 28,000 |
| 2006/01/24 | 734 | 758 | 734 | 744 | 39,000 |
| 2006/01/23 | 722 | 739 | 721 | 732 | 23,000 |
| 2006/01/20 | 734 | 734 | 720 | 721 | 33,000 |
| 2006/01/19 | 702 | 732 | 702 | 732 | 20,000 |
| 2006/01/18 | 721 | 738 | 702 | 702 | 49,000 |
| 2006/01/17 | 750 | 760 | 717 | 719 | 39,000 |
| 2006/01/16 | 745 | 750 | 742 | 750 | 17,000 |
| 2006/01/13 | 752 | 755 | 747 | 755 | 12,000 |
| 2006/01/12 | 747 | 755 | 747 | 752 | 15,000 |
| 2006/01/11 | 746 | 747 | 743 | 747 | 35,000 |
| 2006/01/10 | 749 | 755 | 746 | 746 | 31,000 |
| 2006/01/06 | 754 | 757 | 731 | 739 | 36,000 |
| 2006/01/05 | 765 | 768 | 752 | 764 | 22,000 |
| 2006/01/04 | 749 | 765 | 745 | 765 | 21,000 |