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 |
---|---|---|---|---|---|
2007/12/28 | 523 | 529 | 522 | 529 | 6,000 |
2007/12/27 | 527 | 527 | 521 | 522 | 3,000 |
2007/12/26 | 516 | 527 | 514 | 527 | 6,000 |
2007/12/25 | 506 | 524 | 506 | 506 | 13,000 |
2007/12/21 | 505 | 512 | 500 | 506 | 21,000 |
2007/12/20 | 505 | 510 | 500 | 503 | 28,000 |
2007/12/19 | 519 | 520 | 500 | 511 | 33,000 |
2007/12/18 | 543 | 543 | 529 | 529 | 8,000 |
2007/12/17 | 549 | 549 | 542 | 542 | 4,000 |
2007/12/14 | 542 | 556 | 542 | 546 | 24,000 |
2007/12/13 | 560 | 560 | 551 | 552 | 18,000 |
2007/12/12 | 552 | 558 | 551 | 558 | 24,000 |
2007/12/11 | 564 | 564 | 537 | 551 | 20,000 |
2007/12/10 | 572 | 572 | 562 | 562 | 18,000 |
2007/12/07 | 571 | 581 | 571 | 572 | 4,000 |
2007/12/06 | 589 | 589 | 577 | 581 | 17,000 |
2007/12/05 | 572 | 572 | 555 | 565 | 24,000 |
2007/12/04 | 570 | 572 | 570 | 572 | 17,000 |
2007/12/03 | 565 | 565 | 562 | 562 | 11,000 |
2007/11/30 | 549 | 572 | 549 | 560 | 18,000 |
2007/11/29 | 533 | 555 | 533 | 547 | 19,000 |
2007/11/28 | 542 | 547 | 538 | 543 | 6,000 |
2007/11/27 | 541 | 542 | 541 | 542 | 7,000 |
2007/11/26 | 526 | 542 | 526 | 541 | 9,000 |
2007/11/22 | 529 | 543 | 529 | 543 | 10,000 |
2007/11/21 | 551 | 551 | 526 | 529 | 10,000 |
2007/11/20 | 540 | 541 | 540 | 541 | 9,000 |
2007/11/19 | 551 | 554 | 550 | 551 | 4,000 |
2007/11/16 | 557 | 557 | 539 | 541 | 21,000 |
2007/11/15 | 553 | 558 | 553 | 558 | 10,000 |
2007/11/14 | 555 | 558 | 551 | 558 | 8,000 |
2007/11/13 | 556 | 556 | 551 | 553 | 8,000 |
2007/11/12 | 566 | 578 | 560 | 560 | 11,000 |
2007/11/09 | 594 | 594 | 566 | 566 | 15,000 |
2007/11/08 | 586 | 586 | 584 | 584 | 7,000 |
2007/11/07 | 598 | 598 | 578 | 587 | 11,000 |
2007/11/06 | 583 | 589 | 583 | 589 | 7,000 |
2007/11/05 | 600 | 608 | 572 | 573 | 31,000 |
2007/11/02 | 594 | 598 | 584 | 597 | 17,000 |
2007/11/01 | 574 | 585 | 573 | 585 | 20,000 |
2007/10/31 | 563 | 570 | 563 | 569 | 13,000 |
2007/10/30 | 554 | 562 | 554 | 562 | 23,000 |
2007/10/29 | 558 | 559 | 551 | 554 | 14,000 |
2007/10/26 | 567 | 567 | 557 | 558 | 4,000 |
2007/10/25 | 550 | 557 | 548 | 557 | 6,000 |
2007/10/24 | 553 | 564 | 553 | 564 | 2,000 |
2007/10/23 | 571 | 571 | 560 | 560 | 7,000 |
2007/10/22 | 569 | 569 | 555 | 557 | 10,000 |
2007/10/19 | 559 | 568 | 559 | 559 | 44,000 |
2007/10/18 | 570 | 570 | 562 | 564 | 8,000 |
2007/10/17 | 580 | 580 | 580 | 580 | 1,000 |
2007/10/16 | 588 | 590 | 585 | 589 | 8,000 |
2007/10/15 | 594 | 604 | 586 | 587 | 19,000 |
2007/10/12 | 607 | 616 | 604 | 604 | 9,000 |
2007/10/11 | 600 | 617 | 600 | 617 | 16,000 |
2007/10/10 | 613 | 613 | 607 | 610 | 8,000 |
2007/10/09 | 618 | 619 | 618 | 619 | 5,000 |
2007/10/05 | 623 | 624 | 617 | 617 | 10,000 |
2007/10/04 | 623 | 623 | 623 | 623 | 1,000 |
2007/10/03 | 622 | 622 | 614 | 622 | 5,000 |
2007/10/02 | 610 | 618 | 610 | 617 | 13,000 |
2007/10/01 | 612 | 614 | 605 | 609 | 27,000 |
2007/09/28 | 637 | 637 | 627 | 632 | 6,000 |
2007/09/27 | 622 | 637 | 622 | 637 | 18,000 |
2007/09/26 | 605 | 622 | 605 | 622 | 12,000 |
2007/09/25 | 610 | 610 | 610 | 610 | 7,000 |
2007/09/21 | 624 | 625 | 604 | 605 | 13,000 |
2007/09/20 | 625 | 625 | 624 | 624 | 3,000 |
2007/09/19 | 599 | 615 | 595 | 615 | 13,000 |
2007/09/18 | 593 | 593 | 593 | 593 | 2,000 |
2007/09/14 | 595 | 595 | 585 | 592 | 27,000 |
2007/09/13 | 576 | 576 | 575 | 575 | 2,000 |
2007/09/12 | 588 | 588 | 583 | 583 | 6,000 |
2007/09/11 | 587 | 588 | 580 | 580 | 3,000 |
2007/09/10 | 598 | 598 | 578 | 591 | 10,000 |
2007/09/07 | 588 | 588 | 588 | 588 | 4,000 |
2007/09/06 | 595 | 595 | 586 | 588 | 4,000 |
2007/09/05 | 597 | 599 | 597 | 597 | 9,000 |
2007/09/04 | 602 | 610 | 599 | 600 | 8,000 |
2007/09/03 | 593 | 595 | 589 | 595 | 4,000 |
2007/08/31 | 581 | 583 | 581 | 583 | 18,000 |
2007/08/30 | 574 | 574 | 574 | 574 | 1,000 |
2007/08/29 | 573 | 573 | 573 | 573 | 1,000 |
2007/08/28 | 585 | 586 | 580 | 580 | 6,000 |
2007/08/27 | 581 | 588 | 581 | 585 | 10,000 |
2007/08/24 | 562 | 578 | 562 | 571 | 15,000 |
2007/08/23 | 562 | 568 | 561 | 562 | 32,000 |
2007/08/22 | 570 | 572 | 562 | 572 | 10,000 |
2007/08/21 | 575 | 575 | 550 | 560 | 26,000 |
2007/08/20 | 589 | 589 | 565 | 565 | 12,000 |
2007/08/17 | 593 | 598 | 589 | 589 | 11,000 |
2007/08/16 | 593 | 618 | 593 | 601 | 13,000 |
2007/08/15 | 620 | 621 | 601 | 602 | 14,000 |
2007/08/14 | 620 | 621 | 620 | 621 | 7,000 |
2007/08/13 | 615 | 615 | 605 | 609 | 5,000 |
2007/08/10 | 633 | 633 | 629 | 629 | 3,000 |
2007/08/09 | 630 | 633 | 630 | 633 | 4,000 |
2007/08/08 | 620 | 629 | 620 | 624 | 6,000 |
2007/08/07 | 629 | 629 | 629 | 629 | 1,000 |
2007/08/06 | 620 | 626 | 619 | 626 | 8,000 |
2007/08/03 | 630 | 630 | 620 | 620 | 7,000 |
2007/08/02 | 627 | 629 | 627 | 629 | 13,000 |
2007/08/01 | 619 | 621 | 612 | 617 | 12,000 |
2007/07/31 | 617 | 624 | 613 | 619 | 10,000 |
2007/07/30 | 604 | 606 | 601 | 601 | 5,000 |
2007/07/27 | 620 | 621 | 611 | 620 | 4,000 |
2007/07/26 | 635 | 635 | 631 | 632 | 7,000 |
2007/07/25 | 623 | 637 | 623 | 636 | 26,000 |
2007/07/24 | 625 | 636 | 625 | 633 | 13,000 |
2007/07/23 | 634 | 635 | 625 | 625 | 6,000 |
2007/07/20 | 643 | 644 | 630 | 644 | 24,000 |
2007/07/19 | 639 | 648 | 639 | 641 | 18,000 |
2007/07/18 | 638 | 638 | 636 | 636 | 2,000 |
2007/07/17 | 640 | 640 | 633 | 634 | 5,000 |
2007/07/13 | 640 | 646 | 640 | 641 | 14,000 |
2007/07/12 | 645 | 645 | 645 | 645 | 12,000 |
2007/07/11 | 637 | 645 | 633 | 644 | 19,000 |
2007/07/10 | 635 | 639 | 630 | 638 | 18,000 |
2007/07/09 | 640 | 646 | 640 | 645 | 9,000 |
2007/07/06 | 643 | 647 | 640 | 640 | 8,000 |
2007/07/05 | 648 | 648 | 648 | 648 | 1,000 |
2007/07/04 | 648 | 649 | 647 | 648 | 5,000 |
2007/07/03 | 645 | 650 | 642 | 650 | 8,000 |
2007/07/02 | 640 | 645 | 640 | 645 | 11,000 |
2007/06/29 | 628 | 634 | 625 | 634 | 45,000 |
2007/06/28 | 627 | 633 | 624 | 625 | 23,000 |
2007/06/27 | 636 | 636 | 626 | 626 | 6,000 |
2007/06/26 | 628 | 631 | 625 | 631 | 5,000 |
2007/06/25 | 643 | 643 | 631 | 631 | 8,000 |
2007/06/22 | 635 | 636 | 633 | 636 | 5,000 |
2007/06/21 | 638 | 643 | 638 | 641 | 13,000 |
2007/06/20 | 645 | 645 | 637 | 637 | 15,000 |
2007/06/19 | 645 | 645 | 645 | 645 | 3,000 |
2007/06/18 | 645 | 650 | 644 | 645 | 16,000 |
2007/06/15 | 643 | 643 | 640 | 640 | 5,000 |
2007/06/14 | 641 | 645 | 641 | 642 | 8,000 |
2007/06/13 | 641 | 641 | 630 | 639 | 14,000 |
2007/06/12 | 637 | 641 | 637 | 640 | 26,000 |
2007/06/11 | 640 | 645 | 634 | 635 | 12,000 |
2007/06/08 | 645 | 649 | 636 | 646 | 35,000 |
2007/06/07 | 616 | 638 | 616 | 633 | 32,000 |
2007/06/06 | 635 | 635 | 625 | 626 | 8,000 |
2007/06/05 | 627 | 640 | 624 | 635 | 22,000 |
2007/06/04 | 625 | 630 | 625 | 628 | 9,000 |
2007/06/01 | 606 | 618 | 606 | 615 | 14,000 |
2007/05/31 | 596 | 606 | 596 | 606 | 11,000 |
2007/05/30 | 598 | 599 | 594 | 594 | 6,000 |
2007/05/29 | 582 | 596 | 582 | 596 | 9,000 |
2007/05/28 | 590 | 590 | 590 | 590 | 1,000 |
2007/05/25 | 585 | 590 | 584 | 584 | 5,000 |
2007/05/24 | 592 | 595 | 590 | 590 | 7,000 |
2007/05/23 | 585 | 595 | 582 | 595 | 26,000 |
2007/05/22 | 581 | 594 | 580 | 584 | 17,000 |
2007/05/21 | 579 | 585 | 570 | 580 | 12,000 |
2007/05/18 | 590 | 590 | 579 | 579 | 14,000 |
2007/05/17 | 608 | 608 | 591 | 593 | 8,000 |
2007/05/16 | 594 | 603 | 594 | 598 | 21,000 |
2007/05/15 | 619 | 619 | 588 | 591 | 26,000 |
2007/05/14 | 620 | 633 | 620 | 629 | 12,000 |
2007/05/11 | 624 | 629 | 620 | 620 | 41,000 |
2007/05/10 | 655 | 655 | 644 | 644 | 9,000 |
2007/05/09 | 654 | 655 | 654 | 655 | 11,000 |
2007/05/08 | 660 | 660 | 653 | 658 | 12,000 |
2007/05/07 | 656 | 660 | 656 | 660 | 9,000 |
2007/05/02 | 649 | 650 | 642 | 650 | 12,000 |
2007/05/01 | 650 | 654 | 647 | 647 | 20,000 |
2007/04/27 | 648 | 650 | 645 | 646 | 17,000 |
2007/04/26 | 637 | 643 | 637 | 638 | 18,000 |
2007/04/25 | 625 | 637 | 621 | 636 | 12,000 |
2007/04/24 | 630 | 635 | 620 | 635 | 15,000 |
2007/04/23 | 624 | 626 | 619 | 623 | 14,000 |
2007/04/20 | 618 | 628 | 616 | 624 | 23,000 |
2007/04/19 | 647 | 648 | 633 | 637 | 11,000 |
2007/04/18 | 655 | 657 | 655 | 657 | 4,000 |
2007/04/17 | 646 | 655 | 643 | 643 | 10,000 |
2007/04/16 | 655 | 657 | 647 | 647 | 9,000 |
2007/04/13 | 646 | 647 | 646 | 646 | 4,000 |
2007/04/12 | 649 | 649 | 635 | 640 | 13,000 |
2007/04/11 | 649 | 654 | 647 | 649 | 12,000 |
2007/04/10 | 663 | 663 | 650 | 654 | 10,000 |
2007/04/09 | 650 | 655 | 650 | 655 | 48,000 |
2007/04/06 | 654 | 654 | 648 | 652 | 15,000 |
2007/04/05 | 658 | 658 | 646 | 652 | 37,000 |
2007/04/04 | 636 | 656 | 636 | 656 | 20,000 |
2007/04/03 | 625 | 637 | 625 | 636 | 16,000 |
2007/04/02 | 640 | 640 | 635 | 635 | 15,000 |
2007/03/30 | 650 | 655 | 640 | 640 | 21,000 |
2007/03/29 | 636 | 648 | 636 | 647 | 21,000 |
2007/03/28 | 626 | 636 | 624 | 636 | 13,000 |
2007/03/27 | 623 | 630 | 620 | 627 | 22,000 |
2007/03/26 | 648 | 652 | 647 | 648 | 17,000 |
2007/03/23 | 634 | 639 | 628 | 638 | 20,000 |
2007/03/22 | 640 | 640 | 631 | 634 | 12,000 |
2007/03/20 | 615 | 637 | 615 | 634 | 43,000 |
2007/03/19 | 622 | 623 | 622 | 622 | 9,000 |
2007/03/16 | 624 | 634 | 624 | 632 | 7,000 |
2007/03/15 | 624 | 634 | 624 | 634 | 2,000 |
2007/03/14 | 619 | 623 | 612 | 623 | 11,000 |
2007/03/13 | 640 | 640 | 629 | 629 | 4,000 |
2007/03/12 | 617 | 642 | 617 | 639 | 15,000 |
2007/03/09 | 616 | 630 | 610 | 627 | 33,000 |
2007/03/08 | 624 | 630 | 600 | 627 | 21,000 |
2007/03/07 | 632 | 641 | 614 | 614 | 40,000 |
2007/03/06 | 612 | 626 | 612 | 626 | 11,000 |
2007/03/05 | 636 | 636 | 615 | 621 | 24,000 |
2007/03/02 | 635 | 642 | 631 | 636 | 22,000 |
2007/03/01 | 641 | 643 | 631 | 636 | 51,000 |
2007/02/28 | 679 | 679 | 659 | 661 | 17,000 |
2007/02/27 | 675 | 680 | 675 | 679 | 7,000 |
2007/02/26 | 683 | 683 | 675 | 679 | 19,000 |
2007/02/23 | 685 | 690 | 684 | 685 | 36,000 |
2007/02/22 | 680 | 685 | 670 | 681 | 12,000 |
2007/02/21 | 683 | 684 | 674 | 674 | 16,000 |
2007/02/20 | 684 | 684 | 684 | 684 | 5,000 |
2007/02/19 | 688 | 688 | 680 | 684 | 20,000 |
2007/02/16 | 675 | 685 | 674 | 682 | 15,000 |
2007/02/15 | 689 | 689 | 682 | 682 | 7,000 |
2007/02/14 | 677 | 698 | 677 | 689 | 12,000 |
2007/02/13 | 678 | 678 | 674 | 677 | 9,000 |
2007/02/09 | 669 | 669 | 665 | 669 | 10,000 |
2007/02/08 | 658 | 665 | 658 | 662 | 29,000 |
2007/02/07 | 660 | 660 | 653 | 659 | 11,000 |
2007/02/06 | 660 | 660 | 653 | 659 | 8,000 |
2007/02/05 | 662 | 665 | 647 | 653 | 19,000 |
2007/02/02 | 643 | 658 | 643 | 657 | 44,000 |
2007/02/01 | 630 | 640 | 628 | 640 | 12,000 |
2007/01/31 | 632 | 637 | 628 | 629 | 18,000 |
2007/01/30 | 625 | 636 | 625 | 632 | 17,000 |
2007/01/29 | 624 | 636 | 624 | 635 | 17,000 |
2007/01/26 | 631 | 631 | 615 | 624 | 17,000 |
2007/01/25 | 625 | 631 | 611 | 631 | 25,000 |
2007/01/24 | 626 | 626 | 621 | 625 | 4,000 |
2007/01/23 | 626 | 627 | 626 | 626 | 12,000 |
2007/01/22 | 629 | 630 | 625 | 625 | 6,000 |
2007/01/19 | 612 | 632 | 612 | 629 | 10,000 |
2007/01/17 | 608 | 630 | 608 | 630 | 13,000 |
2007/01/16 | 613 | 618 | 591 | 618 | 31,000 |
2007/01/15 | 596 | 613 | 596 | 613 | 11,000 |
2007/01/12 | 598 | 598 | 588 | 596 | 13,000 |
2007/01/11 | 610 | 610 | 600 | 601 | 6,000 |
2007/01/10 | 619 | 619 | 599 | 603 | 6,000 |
2007/01/09 | 598 | 610 | 598 | 610 | 9,000 |
2007/01/05 | 626 | 626 | 614 | 616 | 18,000 |
2007/01/04 | 627 | 627 | 617 | 626 | 5,000 |