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 |
|---|---|---|---|---|---|
| 2008/12/30 | 518 | 531 | 518 | 531 | 14,000 |
| 2008/12/29 | 512 | 513 | 502 | 513 | 12,000 |
| 2008/12/26 | 518 | 518 | 512 | 512 | 7,000 |
| 2008/12/25 | 511 | 511 | 501 | 509 | 7,000 |
| 2008/12/24 | 486 | 496 | 481 | 496 | 10,000 |
| 2008/12/22 | 482 | 508 | 482 | 501 | 16,000 |
| 2008/12/19 | 496 | 497 | 496 | 497 | 3,000 |
| 2008/12/18 | 516 | 517 | 496 | 496 | 25,000 |
| 2008/12/17 | 522 | 529 | 500 | 516 | 16,000 |
| 2008/12/16 | 522 | 532 | 512 | 521 | 36,000 |
| 2008/12/15 | 513 | 530 | 509 | 528 | 28,000 |
| 2008/12/12 | 498 | 507 | 498 | 503 | 46,000 |
| 2008/12/11 | 479 | 498 | 478 | 498 | 20,000 |
| 2008/12/10 | 485 | 492 | 470 | 488 | 9,000 |
| 2008/12/09 | 476 | 482 | 473 | 475 | 11,000 |
| 2008/12/08 | 480 | 489 | 474 | 480 | 19,000 |
| 2008/12/05 | 485 | 485 | 469 | 476 | 17,000 |
| 2008/12/04 | 502 | 508 | 483 | 485 | 30,000 |
| 2008/12/03 | 489 | 494 | 482 | 492 | 17,000 |
| 2008/12/02 | 489 | 493 | 480 | 485 | 30,000 |
| 2008/12/01 | 483 | 489 | 479 | 485 | 19,000 |
| 2008/11/28 | 482 | 482 | 474 | 474 | 21,000 |
| 2008/11/27 | 460 | 476 | 460 | 469 | 13,000 |
| 2008/11/26 | 447 | 472 | 447 | 460 | 23,000 |
| 2008/11/25 | 473 | 473 | 440 | 441 | 14,000 |
| 2008/11/21 | 467 | 481 | 448 | 466 | 27,000 |
| 2008/11/20 | 479 | 481 | 479 | 481 | 5,000 |
| 2008/11/19 | 484 | 484 | 478 | 479 | 10,000 |
| 2008/11/18 | 470 | 479 | 468 | 479 | 12,000 |
| 2008/11/17 | 468 | 472 | 459 | 470 | 14,000 |
| 2008/11/14 | 464 | 484 | 452 | 454 | 25,000 |
| 2008/11/13 | 475 | 475 | 459 | 463 | 6,000 |
| 2008/11/12 | 477 | 477 | 471 | 475 | 13,000 |
| 2008/11/11 | 498 | 498 | 487 | 487 | 7,000 |
| 2008/11/10 | 508 | 508 | 496 | 498 | 12,000 |
| 2008/11/07 | 495 | 495 | 481 | 488 | 18,000 |
| 2008/11/06 | 513 | 513 | 490 | 490 | 8,000 |
| 2008/11/05 | 524 | 524 | 514 | 523 | 27,000 |
| 2008/11/04 | 468 | 499 | 468 | 499 | 17,000 |
| 2008/10/31 | 475 | 478 | 462 | 478 | 29,000 |
| 2008/10/30 | 458 | 459 | 439 | 444 | 15,000 |
| 2008/10/29 | 457 | 472 | 447 | 463 | 14,000 |
| 2008/10/28 | 430 | 430 | 400 | 421 | 38,000 |
| 2008/10/27 | 448 | 450 | 435 | 435 | 16,000 |
| 2008/10/24 | 453 | 453 | 448 | 448 | 16,000 |
| 2008/10/23 | 467 | 467 | 445 | 453 | 20,000 |
| 2008/10/22 | 460 | 479 | 460 | 472 | 14,000 |
| 2008/10/21 | 501 | 501 | 480 | 480 | 8,000 |
| 2008/10/20 | 479 | 481 | 461 | 481 | 8,000 |
| 2008/10/17 | 484 | 484 | 464 | 469 | 11,000 |
| 2008/10/16 | 477 | 477 | 442 | 462 | 13,000 |
| 2008/10/15 | 487 | 487 | 465 | 465 | 14,000 |
| 2008/10/14 | 455 | 472 | 455 | 472 | 18,000 |
| 2008/10/10 | 452 | 452 | 440 | 450 | 42,000 |
| 2008/10/09 | 461 | 462 | 450 | 450 | 39,000 |
| 2008/10/08 | 466 | 470 | 462 | 462 | 23,000 |
| 2008/10/07 | 470 | 480 | 461 | 471 | 34,000 |
| 2008/10/06 | 490 | 512 | 490 | 500 | 16,000 |
| 2008/10/03 | 496 | 496 | 493 | 493 | 5,000 |
| 2008/10/02 | 502 | 502 | 500 | 500 | 11,000 |
| 2008/10/01 | 517 | 517 | 497 | 502 | 14,000 |
| 2008/09/30 | 510 | 520 | 501 | 520 | 11,000 |
| 2008/09/29 | 519 | 519 | 505 | 510 | 8,000 |
| 2008/09/26 | 519 | 519 | 499 | 509 | 30,000 |
| 2008/09/25 | 529 | 529 | 529 | 529 | 2,000 |
| 2008/09/24 | 539 | 543 | 506 | 524 | 17,000 |
| 2008/09/22 | 517 | 529 | 500 | 529 | 35,000 |
| 2008/09/19 | 510 | 517 | 500 | 517 | 12,000 |
| 2008/09/18 | 505 | 515 | 505 | 513 | 33,000 |
| 2008/09/17 | 515 | 518 | 507 | 515 | 13,000 |
| 2008/09/16 | 509 | 516 | 509 | 514 | 8,000 |
| 2008/09/12 | 513 | 529 | 513 | 529 | 22,000 |
| 2008/09/11 | 529 | 533 | 523 | 523 | 5,000 |
| 2008/09/10 | 514 | 530 | 514 | 530 | 10,000 |
| 2008/09/09 | 533 | 533 | 518 | 521 | 11,000 |
| 2008/09/08 | 537 | 537 | 532 | 533 | 7,000 |
| 2008/09/05 | 511 | 511 | 506 | 507 | 22,000 |
| 2008/09/04 | 530 | 531 | 525 | 525 | 5,000 |
| 2008/09/03 | 530 | 530 | 520 | 530 | 33,000 |
| 2008/09/02 | 546 | 548 | 544 | 544 | 12,000 |
| 2008/09/01 | 546 | 551 | 541 | 541 | 12,000 |
| 2008/08/29 | 529 | 545 | 529 | 539 | 22,000 |
| 2008/08/28 | 509 | 519 | 509 | 519 | 9,000 |
| 2008/08/26 | 507 | 512 | 507 | 512 | 5,000 |
| 2008/08/25 | 515 | 525 | 512 | 525 | 9,000 |
| 2008/08/22 | 507 | 508 | 506 | 508 | 9,000 |
| 2008/08/21 | 515 | 515 | 506 | 507 | 5,000 |
| 2008/08/20 | 518 | 522 | 512 | 517 | 9,000 |
| 2008/08/19 | 520 | 520 | 509 | 509 | 4,000 |
| 2008/08/18 | 512 | 519 | 510 | 514 | 8,000 |
| 2008/08/15 | 509 | 519 | 507 | 508 | 10,000 |
| 2008/08/14 | 510 | 513 | 506 | 513 | 15,000 |
| 2008/08/13 | 534 | 534 | 530 | 530 | 14,000 |
| 2008/08/12 | 537 | 537 | 532 | 536 | 7,000 |
| 2008/08/11 | 545 | 548 | 537 | 547 | 7,000 |
| 2008/08/08 | 542 | 546 | 542 | 545 | 9,000 |
| 2008/08/07 | 564 | 564 | 546 | 552 | 7,000 |
| 2008/08/06 | 557 | 560 | 539 | 554 | 13,000 |
| 2008/08/05 | 546 | 558 | 546 | 558 | 8,000 |
| 2008/08/04 | 549 | 550 | 541 | 550 | 7,000 |
| 2008/08/01 | 572 | 573 | 569 | 569 | 7,000 |
| 2008/07/31 | 562 | 570 | 562 | 570 | 24,000 |
| 2008/07/30 | 534 | 563 | 534 | 562 | 11,000 |
| 2008/07/29 | 545 | 545 | 530 | 536 | 12,000 |
| 2008/07/28 | 532 | 543 | 532 | 535 | 3,000 |
| 2008/07/25 | 531 | 542 | 531 | 542 | 24,000 |
| 2008/07/24 | 550 | 560 | 549 | 559 | 8,000 |
| 2008/07/23 | 532 | 553 | 532 | 553 | 10,000 |
| 2008/07/22 | 526 | 549 | 526 | 546 | 6,000 |
| 2008/07/18 | 549 | 549 | 532 | 532 | 4,000 |
| 2008/07/17 | 532 | 543 | 532 | 543 | 11,000 |
| 2008/07/16 | 562 | 562 | 532 | 552 | 6,000 |
| 2008/07/15 | 556 | 576 | 556 | 562 | 10,000 |
| 2008/07/14 | 545 | 557 | 545 | 556 | 13,000 |
| 2008/07/11 | 570 | 570 | 555 | 555 | 12,000 |
| 2008/07/10 | 561 | 561 | 549 | 560 | 8,000 |
| 2008/07/09 | 569 | 569 | 560 | 560 | 10,000 |
| 2008/07/08 | 575 | 575 | 569 | 569 | 6,000 |
| 2008/07/07 | 555 | 585 | 555 | 585 | 4,000 |
| 2008/07/04 | 567 | 570 | 560 | 565 | 25,000 |
| 2008/07/03 | 583 | 587 | 583 | 587 | 18,000 |
| 2008/07/02 | 592 | 592 | 576 | 581 | 16,000 |
| 2008/07/01 | 584 | 584 | 574 | 575 | 6,000 |
| 2008/06/30 | 573 | 578 | 569 | 576 | 10,000 |
| 2008/06/27 | 550 | 560 | 550 | 553 | 5,000 |
| 2008/06/26 | 572 | 572 | 570 | 570 | 11,000 |
| 2008/06/25 | 588 | 588 | 561 | 575 | 10,000 |
| 2008/06/24 | 578 | 588 | 578 | 588 | 2,000 |
| 2008/06/23 | 566 | 586 | 556 | 577 | 10,000 |
| 2008/06/20 | 585 | 597 | 575 | 596 | 11,000 |
| 2008/06/19 | 607 | 607 | 586 | 595 | 12,000 |
| 2008/06/18 | 611 | 618 | 611 | 617 | 9,000 |
| 2008/06/17 | 619 | 619 | 616 | 616 | 4,000 |
| 2008/06/16 | 617 | 625 | 617 | 620 | 27,000 |
| 2008/06/13 | 608 | 615 | 607 | 614 | 37,000 |
| 2008/06/12 | 607 | 615 | 606 | 614 | 43,000 |
| 2008/06/11 | 598 | 599 | 591 | 597 | 7,000 |
| 2008/06/10 | 600 | 600 | 590 | 591 | 8,000 |
| 2008/06/09 | 607 | 607 | 589 | 590 | 12,000 |
| 2008/06/06 | 614 | 615 | 605 | 607 | 11,000 |
| 2008/06/05 | 611 | 615 | 604 | 615 | 21,000 |
| 2008/06/04 | 614 | 614 | 609 | 610 | 16,000 |
| 2008/06/03 | 608 | 610 | 601 | 609 | 28,000 |
| 2008/06/02 | 605 | 610 | 605 | 608 | 18,000 |
| 2008/05/30 | 600 | 605 | 598 | 604 | 18,000 |
| 2008/05/29 | 579 | 598 | 579 | 598 | 26,000 |
| 2008/05/28 | 579 | 580 | 579 | 579 | 14,000 |
| 2008/05/27 | 577 | 579 | 577 | 579 | 9,000 |
| 2008/05/26 | 571 | 583 | 571 | 576 | 15,000 |
| 2008/05/23 | 579 | 588 | 574 | 581 | 16,000 |
| 2008/05/22 | 567 | 587 | 567 | 579 | 21,000 |
| 2008/05/21 | 567 | 587 | 567 | 587 | 33,000 |
| 2008/05/20 | 589 | 589 | 587 | 587 | 4,000 |
| 2008/05/19 | 588 | 596 | 588 | 589 | 8,000 |
| 2008/05/16 | 591 | 591 | 577 | 588 | 10,000 |
| 2008/05/15 | 580 | 600 | 576 | 600 | 18,000 |
| 2008/05/14 | 547 | 590 | 543 | 590 | 34,000 |
| 2008/05/13 | 540 | 550 | 540 | 540 | 12,000 |
| 2008/05/12 | 536 | 539 | 526 | 538 | 9,000 |
| 2008/05/09 | 542 | 551 | 535 | 535 | 14,000 |
| 2008/05/08 | 541 | 544 | 538 | 542 | 9,000 |
| 2008/05/07 | 530 | 540 | 530 | 540 | 12,000 |
| 2008/05/02 | 524 | 527 | 524 | 525 | 9,000 |
| 2008/05/01 | 520 | 525 | 520 | 521 | 10,000 |
| 2008/04/30 | 517 | 520 | 515 | 516 | 12,000 |
| 2008/04/28 | 505 | 511 | 495 | 511 | 12,000 |
| 2008/04/25 | 503 | 505 | 503 | 504 | 9,000 |
| 2008/04/24 | 495 | 498 | 495 | 498 | 7,000 |
| 2008/04/23 | 505 | 505 | 495 | 497 | 10,000 |
| 2008/04/22 | 495 | 500 | 491 | 500 | 10,000 |
| 2008/04/21 | 497 | 501 | 492 | 496 | 15,000 |
| 2008/04/18 | 491 | 497 | 487 | 497 | 15,000 |
| 2008/04/17 | 490 | 496 | 490 | 496 | 6,000 |
| 2008/04/16 | 490 | 490 | 485 | 490 | 5,000 |
| 2008/04/15 | 489 | 494 | 485 | 490 | 8,000 |
| 2008/04/14 | 496 | 496 | 485 | 494 | 20,000 |
| 2008/04/11 | 497 | 497 | 492 | 496 | 4,000 |
| 2008/04/10 | 504 | 504 | 492 | 492 | 8,000 |
| 2008/04/09 | 496 | 501 | 496 | 501 | 4,000 |
| 2008/04/08 | 502 | 503 | 493 | 503 | 9,000 |
| 2008/04/07 | 500 | 503 | 500 | 503 | 4,000 |
| 2008/04/04 | 506 | 507 | 492 | 495 | 25,000 |
| 2008/04/03 | 500 | 514 | 500 | 514 | 49,000 |
| 2008/04/02 | 539 | 550 | 539 | 540 | 6,000 |
| 2008/04/01 | 539 | 539 | 527 | 534 | 11,000 |
| 2008/03/31 | 544 | 545 | 534 | 535 | 23,000 |
| 2008/03/28 | 528 | 528 | 527 | 528 | 5,000 |
| 2008/03/27 | 513 | 521 | 513 | 521 | 5,000 |
| 2008/03/26 | 509 | 513 | 507 | 513 | 25,000 |
| 2008/03/25 | 538 | 538 | 510 | 514 | 15,000 |
| 2008/03/24 | 501 | 515 | 500 | 508 | 16,000 |
| 2008/03/21 | 493 | 511 | 488 | 511 | 11,000 |
| 2008/03/19 | 485 | 495 | 484 | 493 | 14,000 |
| 2008/03/18 | 465 | 470 | 458 | 470 | 41,000 |
| 2008/03/17 | 475 | 475 | 470 | 475 | 8,000 |
| 2008/03/14 | 484 | 486 | 479 | 485 | 40,000 |
| 2008/03/13 | 492 | 493 | 489 | 489 | 19,000 |
| 2008/03/12 | 492 | 522 | 492 | 497 | 16,000 |
| 2008/03/11 | 483 | 483 | 482 | 483 | 12,000 |
| 2008/03/10 | 485 | 485 | 483 | 483 | 7,000 |
| 2008/03/07 | 491 | 495 | 491 | 495 | 12,000 |
| 2008/03/06 | 498 | 500 | 485 | 494 | 16,000 |
| 2008/03/05 | 488 | 498 | 488 | 493 | 10,000 |
| 2008/03/04 | 491 | 496 | 491 | 493 | 15,000 |
| 2008/03/03 | 496 | 496 | 488 | 492 | 30,000 |
| 2008/02/29 | 518 | 520 | 511 | 516 | 25,000 |
| 2008/02/28 | 501 | 511 | 501 | 511 | 10,000 |
| 2008/02/27 | 500 | 510 | 500 | 506 | 8,000 |
| 2008/02/26 | 506 | 506 | 503 | 503 | 13,000 |
| 2008/02/25 | 501 | 515 | 500 | 514 | 8,000 |
| 2008/02/22 | 501 | 502 | 498 | 499 | 6,000 |
| 2008/02/21 | 498 | 510 | 498 | 504 | 7,000 |
| 2008/02/20 | 514 | 514 | 499 | 499 | 18,000 |
| 2008/02/19 | 500 | 513 | 499 | 513 | 14,000 |
| 2008/02/18 | 499 | 506 | 499 | 506 | 5,000 |
| 2008/02/15 | 523 | 523 | 509 | 509 | 6,000 |
| 2008/02/14 | 499 | 513 | 499 | 513 | 11,000 |
| 2008/02/13 | 505 | 505 | 499 | 499 | 25,000 |
| 2008/02/12 | 515 | 515 | 514 | 515 | 3,000 |
| 2008/02/08 | 532 | 532 | 522 | 525 | 18,000 |
| 2008/02/07 | 552 | 552 | 532 | 532 | 13,000 |
| 2008/02/06 | 547 | 553 | 545 | 552 | 22,000 |
| 2008/02/05 | 554 | 554 | 544 | 553 | 12,000 |
| 2008/02/04 | 550 | 556 | 547 | 556 | 13,000 |
| 2008/02/01 | 530 | 535 | 525 | 530 | 7,000 |
| 2008/01/31 | 499 | 520 | 499 | 520 | 12,000 |
| 2008/01/30 | 512 | 512 | 494 | 499 | 5,000 |
| 2008/01/29 | 494 | 512 | 485 | 512 | 11,000 |
| 2008/01/28 | 494 | 501 | 494 | 500 | 9,000 |
| 2008/01/25 | 489 | 498 | 489 | 498 | 8,000 |
| 2008/01/24 | 470 | 494 | 468 | 491 | 18,000 |
| 2008/01/23 | 466 | 478 | 466 | 470 | 16,000 |
| 2008/01/22 | 473 | 480 | 462 | 466 | 39,000 |
| 2008/01/21 | 479 | 480 | 475 | 478 | 13,000 |
| 2008/01/18 | 470 | 490 | 470 | 489 | 13,000 |
| 2008/01/17 | 478 | 490 | 478 | 490 | 11,000 |
| 2008/01/16 | 476 | 478 | 476 | 476 | 20,000 |
| 2008/01/15 | 490 | 490 | 485 | 486 | 22,000 |
| 2008/01/11 | 514 | 514 | 492 | 493 | 30,000 |
| 2008/01/10 | 496 | 504 | 493 | 504 | 21,000 |
| 2008/01/09 | 491 | 500 | 491 | 498 | 22,000 |
| 2008/01/08 | 495 | 495 | 492 | 492 | 36,000 |
| 2008/01/07 | 502 | 510 | 495 | 496 | 22,000 |
| 2008/01/04 | 527 | 527 | 512 | 512 | 13,000 |