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 |
|---|---|---|---|---|---|
| 2009/12/30 | 485 | 490 | 484 | 489 | 18,000 |
| 2009/12/29 | 487 | 487 | 481 | 484 | 8,000 |
| 2009/12/28 | 480 | 490 | 476 | 487 | 20,000 |
| 2009/12/25 | 494 | 494 | 489 | 489 | 3,000 |
| 2009/12/24 | 489 | 492 | 489 | 492 | 8,000 |
| 2009/12/22 | 483 | 488 | 479 | 484 | 17,000 |
| 2009/12/21 | 491 | 491 | 485 | 486 | 11,000 |
| 2009/12/18 | 494 | 499 | 485 | 486 | 15,000 |
| 2009/12/17 | 491 | 497 | 488 | 489 | 13,000 |
| 2009/12/16 | 493 | 493 | 488 | 490 | 24,000 |
| 2009/12/15 | 490 | 495 | 487 | 488 | 35,000 |
| 2009/12/14 | 489 | 490 | 485 | 485 | 50,000 |
| 2009/12/11 | 479 | 480 | 477 | 480 | 28,000 |
| 2009/12/10 | 472 | 478 | 472 | 474 | 31,000 |
| 2009/12/09 | 468 | 475 | 468 | 471 | 46,000 |
| 2009/12/08 | 474 | 481 | 472 | 472 | 62,000 |
| 2009/12/07 | 477 | 479 | 470 | 470 | 23,000 |
| 2009/12/04 | 486 | 486 | 476 | 476 | 35,000 |
| 2009/12/03 | 501 | 505 | 490 | 496 | 45,000 |
| 2009/12/02 | 507 | 507 | 495 | 496 | 45,000 |
| 2009/12/01 | 484 | 491 | 481 | 489 | 26,000 |
| 2009/11/30 | 478 | 481 | 474 | 476 | 26,000 |
| 2009/11/27 | 470 | 473 | 467 | 470 | 17,000 |
| 2009/11/26 | 476 | 476 | 466 | 467 | 27,000 |
| 2009/11/25 | 482 | 482 | 475 | 476 | 29,000 |
| 2009/11/24 | 484 | 484 | 478 | 479 | 10,000 |
| 2009/11/20 | 480 | 490 | 472 | 474 | 21,000 |
| 2009/11/19 | 488 | 488 | 484 | 484 | 3,000 |
| 2009/11/18 | 489 | 491 | 483 | 483 | 15,000 |
| 2009/11/17 | 489 | 489 | 483 | 484 | 18,000 |
| 2009/11/16 | 491 | 491 | 484 | 485 | 9,000 |
| 2009/11/13 | 492 | 493 | 482 | 491 | 20,000 |
| 2009/11/12 | 485 | 497 | 485 | 487 | 16,000 |
| 2009/11/11 | 495 | 500 | 489 | 490 | 25,000 |
| 2009/11/10 | 496 | 503 | 495 | 503 | 17,000 |
| 2009/11/09 | 508 | 508 | 487 | 487 | 27,000 |
| 2009/11/06 | 515 | 515 | 489 | 502 | 21,000 |
| 2009/11/05 | 506 | 517 | 504 | 506 | 12,000 |
| 2009/11/04 | 510 | 515 | 502 | 515 | 29,000 |
| 2009/11/02 | 502 | 514 | 502 | 511 | 14,000 |
| 2009/10/30 | 510 | 510 | 500 | 510 | 22,000 |
| 2009/10/29 | 503 | 516 | 492 | 492 | 27,000 |
| 2009/10/28 | 503 | 505 | 495 | 505 | 19,000 |
| 2009/10/27 | 494 | 501 | 489 | 498 | 25,000 |
| 2009/10/26 | 484 | 490 | 477 | 489 | 28,000 |
| 2009/10/23 | 492 | 492 | 484 | 487 | 11,000 |
| 2009/10/22 | 489 | 489 | 482 | 482 | 5,000 |
| 2009/10/21 | 494 | 494 | 488 | 494 | 17,000 |
| 2009/10/20 | 494 | 497 | 494 | 495 | 11,000 |
| 2009/10/19 | 463 | 485 | 463 | 485 | 23,000 |
| 2009/10/16 | 490 | 490 | 477 | 478 | 7,000 |
| 2009/10/15 | 472 | 482 | 472 | 476 | 11,000 |
| 2009/10/14 | 460 | 473 | 458 | 467 | 27,000 |
| 2009/10/13 | 473 | 473 | 466 | 468 | 34,000 |
| 2009/10/09 | 477 | 477 | 466 | 466 | 18,000 |
| 2009/10/08 | 477 | 487 | 477 | 478 | 32,000 |
| 2009/10/07 | 474 | 477 | 459 | 477 | 13,000 |
| 2009/10/06 | 473 | 473 | 458 | 459 | 7,000 |
| 2009/10/05 | 478 | 478 | 472 | 477 | 18,000 |
| 2009/10/02 | 478 | 478 | 471 | 471 | 8,000 |
| 2009/10/01 | 475 | 478 | 475 | 478 | 6,000 |
| 2009/09/30 | 488 | 490 | 484 | 484 | 11,000 |
| 2009/09/29 | 476 | 487 | 476 | 487 | 7,000 |
| 2009/09/28 | 481 | 489 | 480 | 480 | 8,000 |
| 2009/09/25 | 487 | 487 | 477 | 480 | 6,000 |
| 2009/09/24 | 487 | 500 | 487 | 500 | 11,000 |
| 2009/09/18 | 481 | 488 | 481 | 487 | 19,000 |
| 2009/09/17 | 491 | 491 | 491 | 491 | 2,000 |
| 2009/09/16 | 494 | 499 | 494 | 496 | 12,000 |
| 2009/09/15 | 495 | 495 | 490 | 494 | 7,000 |
| 2009/09/14 | 490 | 492 | 487 | 490 | 7,000 |
| 2009/09/11 | 495 | 495 | 480 | 490 | 25,000 |
| 2009/09/10 | 505 | 505 | 504 | 504 | 5,000 |
| 2009/09/09 | 501 | 501 | 495 | 495 | 4,000 |
| 2009/09/08 | 502 | 504 | 501 | 501 | 8,000 |
| 2009/09/07 | 493 | 493 | 493 | 493 | 7,000 |
| 2009/09/04 | 491 | 493 | 491 | 493 | 6,000 |
| 2009/09/03 | 481 | 490 | 481 | 490 | 10,000 |
| 2009/09/02 | 502 | 502 | 487 | 488 | 11,000 |
| 2009/09/01 | 509 | 512 | 508 | 512 | 13,000 |
| 2009/08/31 | 504 | 510 | 504 | 510 | 16,000 |
| 2009/08/28 | 500 | 505 | 500 | 503 | 11,000 |
| 2009/08/27 | 498 | 498 | 498 | 498 | 1,000 |
| 2009/08/26 | 510 | 516 | 508 | 509 | 7,000 |
| 2009/08/25 | 504 | 509 | 504 | 507 | 5,000 |
| 2009/08/24 | 500 | 509 | 500 | 503 | 8,000 |
| 2009/08/21 | 500 | 500 | 495 | 500 | 16,000 |
| 2009/08/20 | 499 | 520 | 498 | 520 | 18,000 |
| 2009/08/19 | 499 | 499 | 499 | 499 | 1,000 |
| 2009/08/18 | 494 | 500 | 491 | 499 | 8,000 |
| 2009/08/17 | 499 | 499 | 490 | 494 | 28,000 |
| 2009/08/14 | 493 | 495 | 493 | 495 | 5,000 |
| 2009/08/13 | 488 | 489 | 483 | 483 | 11,000 |
| 2009/08/12 | 498 | 498 | 488 | 488 | 12,000 |
| 2009/08/11 | 497 | 498 | 496 | 498 | 9,000 |
| 2009/08/10 | 483 | 488 | 483 | 487 | 15,000 |
| 2009/08/07 | 476 | 481 | 476 | 481 | 10,000 |
| 2009/08/06 | 474 | 474 | 474 | 474 | 2,000 |
| 2009/08/05 | 473 | 475 | 473 | 473 | 19,000 |
| 2009/08/04 | 468 | 471 | 464 | 471 | 16,000 |
| 2009/08/03 | 465 | 469 | 464 | 465 | 18,000 |
| 2009/07/31 | 457 | 460 | 457 | 460 | 15,000 |
| 2009/07/30 | 455 | 458 | 454 | 454 | 17,000 |
| 2009/07/29 | 467 | 467 | 460 | 461 | 14,000 |
| 2009/07/28 | 469 | 469 | 466 | 467 | 5,000 |
| 2009/07/27 | 456 | 468 | 456 | 468 | 7,000 |
| 2009/07/24 | 457 | 457 | 452 | 455 | 16,000 |
| 2009/07/23 | 454 | 459 | 454 | 457 | 10,000 |
| 2009/07/22 | 456 | 463 | 456 | 461 | 8,000 |
| 2009/07/21 | 465 | 466 | 461 | 464 | 11,000 |
| 2009/07/17 | 460 | 460 | 456 | 460 | 7,000 |
| 2009/07/16 | 471 | 471 | 452 | 452 | 14,000 |
| 2009/07/15 | 465 | 465 | 456 | 456 | 12,000 |
| 2009/07/14 | 471 | 481 | 465 | 465 | 13,000 |
| 2009/07/13 | 457 | 465 | 457 | 461 | 11,000 |
| 2009/07/10 | 472 | 472 | 464 | 464 | 10,000 |
| 2009/07/09 | 475 | 476 | 462 | 462 | 10,000 |
| 2009/07/08 | 474 | 479 | 474 | 479 | 7,000 |
| 2009/07/07 | 484 | 484 | 474 | 475 | 7,000 |
| 2009/07/06 | 475 | 475 | 473 | 474 | 12,000 |
| 2009/07/03 | 477 | 486 | 477 | 485 | 4,000 |
| 2009/07/02 | 481 | 481 | 476 | 477 | 7,000 |
| 2009/07/01 | 489 | 494 | 475 | 476 | 44,000 |
| 2009/06/30 | 483 | 485 | 483 | 485 | 17,000 |
| 2009/06/29 | 486 | 486 | 479 | 479 | 3,000 |
| 2009/06/26 | 475 | 477 | 475 | 477 | 4,000 |
| 2009/06/25 | 459 | 470 | 459 | 465 | 13,000 |
| 2009/06/24 | 456 | 459 | 456 | 458 | 6,000 |
| 2009/06/23 | 461 | 465 | 456 | 456 | 13,000 |
| 2009/06/22 | 469 | 469 | 460 | 461 | 21,000 |
| 2009/06/19 | 467 | 467 | 460 | 460 | 34,000 |
| 2009/06/18 | 477 | 477 | 477 | 477 | 1,000 |
| 2009/06/17 | 480 | 490 | 480 | 482 | 8,000 |
| 2009/06/16 | 488 | 488 | 480 | 480 | 8,000 |
| 2009/06/15 | 490 | 493 | 488 | 493 | 20,000 |
| 2009/06/12 | 481 | 486 | 481 | 486 | 52,000 |
| 2009/06/11 | 481 | 481 | 476 | 480 | 9,000 |
| 2009/06/10 | 480 | 482 | 480 | 482 | 8,000 |
| 2009/06/09 | 485 | 485 | 485 | 485 | 1,000 |
| 2009/06/08 | 475 | 480 | 475 | 480 | 3,000 |
| 2009/06/05 | 472 | 473 | 472 | 472 | 5,000 |
| 2009/06/04 | 477 | 478 | 472 | 472 | 5,000 |
| 2009/06/03 | 486 | 486 | 477 | 477 | 6,000 |
| 2009/06/02 | 489 | 489 | 486 | 486 | 7,000 |
| 2009/06/01 | 479 | 479 | 474 | 474 | 5,000 |
| 2009/05/29 | 471 | 475 | 471 | 475 | 29,000 |
| 2009/05/28 | 465 | 473 | 465 | 470 | 13,000 |
| 2009/05/27 | 471 | 480 | 471 | 480 | 5,000 |
| 2009/05/26 | 467 | 470 | 463 | 470 | 7,000 |
| 2009/05/25 | 458 | 462 | 457 | 462 | 6,000 |
| 2009/05/22 | 462 | 462 | 453 | 453 | 7,000 |
| 2009/05/21 | 460 | 465 | 460 | 462 | 9,000 |
| 2009/05/20 | 461 | 461 | 458 | 459 | 3,000 |
| 2009/05/19 | 459 | 459 | 456 | 456 | 12,000 |
| 2009/05/18 | 466 | 466 | 456 | 456 | 11,000 |
| 2009/05/15 | 462 | 467 | 462 | 466 | 5,000 |
| 2009/05/14 | 470 | 470 | 462 | 462 | 9,000 |
| 2009/05/13 | 468 | 472 | 467 | 472 | 14,000 |
| 2009/05/12 | 468 | 468 | 467 | 467 | 6,000 |
| 2009/05/11 | 459 | 471 | 459 | 466 | 12,000 |
| 2009/05/08 | 464 | 469 | 464 | 469 | 6,000 |
| 2009/05/07 | 477 | 480 | 473 | 474 | 16,000 |
| 2009/05/01 | 484 | 484 | 480 | 481 | 17,000 |
| 2009/04/30 | 476 | 480 | 476 | 479 | 10,000 |
| 2009/04/28 | 473 | 474 | 473 | 474 | 3,000 |
| 2009/04/27 | 476 | 477 | 472 | 473 | 7,000 |
| 2009/04/24 | 476 | 476 | 466 | 466 | 14,000 |
| 2009/04/23 | 473 | 475 | 473 | 475 | 9,000 |
| 2009/04/22 | 472 | 477 | 472 | 473 | 12,000 |
| 2009/04/21 | 480 | 480 | 470 | 471 | 9,000 |
| 2009/04/20 | 480 | 485 | 480 | 485 | 5,000 |
| 2009/04/17 | 480 | 480 | 480 | 480 | 1,000 |
| 2009/04/16 | 480 | 481 | 480 | 481 | 2,000 |
| 2009/04/15 | 481 | 485 | 474 | 485 | 9,000 |
| 2009/04/14 | 472 | 478 | 472 | 476 | 10,000 |
| 2009/04/13 | 480 | 480 | 477 | 477 | 4,000 |
| 2009/04/10 | 484 | 484 | 480 | 481 | 4,000 |
| 2009/04/09 | 481 | 484 | 480 | 484 | 7,000 |
| 2009/04/08 | 482 | 486 | 481 | 481 | 6,000 |
| 2009/04/07 | 484 | 484 | 475 | 476 | 31,000 |
| 2009/04/06 | 488 | 493 | 484 | 484 | 8,000 |
| 2009/04/03 | 500 | 500 | 485 | 488 | 28,000 |
| 2009/04/02 | 482 | 497 | 482 | 495 | 20,000 |
| 2009/04/01 | 473 | 473 | 471 | 472 | 7,000 |
| 2009/03/31 | 480 | 484 | 470 | 473 | 38,000 |
| 2009/03/30 | 492 | 502 | 492 | 498 | 18,000 |
| 2009/03/27 | 508 | 508 | 492 | 492 | 14,000 |
| 2009/03/26 | 478 | 495 | 478 | 495 | 9,000 |
| 2009/03/25 | 473 | 479 | 470 | 479 | 18,000 |
| 2009/03/24 | 461 | 465 | 458 | 458 | 21,000 |
| 2009/03/23 | 441 | 441 | 440 | 441 | 8,000 |
| 2009/03/19 | 430 | 430 | 425 | 429 | 13,000 |
| 2009/03/18 | 433 | 433 | 422 | 423 | 31,000 |
| 2009/03/17 | 423 | 430 | 423 | 429 | 12,000 |
| 2009/03/16 | 420 | 422 | 417 | 421 | 11,000 |
| 2009/03/13 | 421 | 428 | 403 | 405 | 68,000 |
| 2009/03/12 | 424 | 424 | 420 | 421 | 16,000 |
| 2009/03/11 | 421 | 425 | 420 | 424 | 13,000 |
| 2009/03/10 | 420 | 420 | 420 | 420 | 1,000 |
| 2009/03/09 | 421 | 423 | 420 | 420 | 13,000 |
| 2009/03/06 | 418 | 430 | 418 | 430 | 19,000 |
| 2009/03/05 | 407 | 422 | 407 | 422 | 23,000 |
| 2009/03/04 | 401 | 402 | 401 | 402 | 8,000 |
| 2009/03/03 | 403 | 403 | 393 | 398 | 8,000 |
| 2009/03/02 | 402 | 403 | 397 | 398 | 24,000 |
| 2009/02/27 | 391 | 400 | 391 | 400 | 14,000 |
| 2009/02/26 | 387 | 392 | 387 | 388 | 19,000 |
| 2009/02/25 | 398 | 403 | 385 | 390 | 18,000 |
| 2009/02/24 | 393 | 400 | 385 | 396 | 12,000 |
| 2009/02/23 | 405 | 407 | 398 | 398 | 11,000 |
| 2009/02/20 | 417 | 425 | 417 | 425 | 5,000 |
| 2009/02/19 | 417 | 417 | 417 | 417 | 2,000 |
| 2009/02/18 | 415 | 417 | 415 | 417 | 7,000 |
| 2009/02/17 | 416 | 417 | 416 | 417 | 6,000 |
| 2009/02/16 | 422 | 428 | 417 | 419 | 12,000 |
| 2009/02/13 | 415 | 416 | 412 | 412 | 17,000 |
| 2009/02/12 | 448 | 448 | 425 | 425 | 14,000 |
| 2009/02/10 | 461 | 461 | 449 | 449 | 5,000 |
| 2009/02/09 | 460 | 460 | 456 | 456 | 5,000 |
| 2009/02/06 | 465 | 465 | 465 | 465 | 1,000 |
| 2009/02/05 | 454 | 466 | 449 | 465 | 21,000 |
| 2009/02/04 | 464 | 464 | 451 | 454 | 20,000 |
| 2009/02/03 | 472 | 483 | 460 | 463 | 41,000 |
| 2009/02/02 | 486 | 486 | 486 | 486 | 5,000 |
| 2009/01/30 | 478 | 479 | 473 | 476 | 23,000 |
| 2009/01/29 | 479 | 479 | 476 | 479 | 15,000 |
| 2009/01/28 | 478 | 479 | 478 | 479 | 5,000 |
| 2009/01/27 | 475 | 480 | 475 | 480 | 12,000 |
| 2009/01/26 | 479 | 479 | 473 | 473 | 6,000 |
| 2009/01/23 | 476 | 481 | 476 | 481 | 12,000 |
| 2009/01/22 | 495 | 495 | 481 | 481 | 4,000 |
| 2009/01/21 | 489 | 495 | 489 | 495 | 12,000 |
| 2009/01/20 | 478 | 489 | 478 | 489 | 19,000 |
| 2009/01/19 | 494 | 494 | 487 | 487 | 5,000 |
| 2009/01/16 | 474 | 488 | 473 | 486 | 20,000 |
| 2009/01/15 | 493 | 493 | 471 | 475 | 25,000 |
| 2009/01/14 | 482 | 492 | 482 | 488 | 8,000 |
| 2009/01/13 | 508 | 508 | 481 | 481 | 26,000 |
| 2009/01/09 | 519 | 519 | 499 | 509 | 13,000 |
| 2009/01/08 | 517 | 519 | 517 | 519 | 13,000 |
| 2009/01/07 | 518 | 533 | 518 | 533 | 12,000 |
| 2009/01/06 | 534 | 535 | 525 | 527 | 19,000 |
| 2009/01/05 | 531 | 531 | 525 | 525 | 3,000 |