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 |
---|---|---|---|---|---|
2011/12/30 | 324 | 334 | 324 | 334 | 22,000 |
2011/12/29 | 321 | 322 | 320 | 320 | 17,000 |
2011/12/28 | 330 | 330 | 327 | 329 | 7,000 |
2011/12/27 | 325 | 330 | 321 | 330 | 10,000 |
2011/12/26 | 327 | 327 | 323 | 323 | 9,000 |
2011/12/22 | 325 | 327 | 321 | 327 | 10,000 |
2011/12/21 | 330 | 330 | 327 | 327 | 6,000 |
2011/12/20 | 327 | 328 | 327 | 327 | 7,000 |
2011/12/19 | 329 | 329 | 322 | 328 | 5,000 |
2011/12/16 | 331 | 331 | 321 | 329 | 14,000 |
2011/12/15 | 334 | 339 | 326 | 326 | 66,000 |
2011/12/14 | 329 | 333 | 329 | 332 | 17,000 |
2011/12/13 | 317 | 328 | 317 | 328 | 22,000 |
2011/12/12 | 317 | 317 | 314 | 314 | 5,000 |
2011/12/09 | 315 | 316 | 315 | 316 | 23,000 |
2011/12/07 | 313 | 323 | 312 | 323 | 9,000 |
2011/12/06 | 318 | 318 | 313 | 313 | 6,000 |
2011/12/05 | 324 | 324 | 320 | 323 | 12,000 |
2011/12/02 | 325 | 325 | 316 | 322 | 13,000 |
2011/12/01 | 325 | 325 | 323 | 325 | 13,000 |
2011/11/30 | 310 | 319 | 310 | 319 | 91,000 |
2011/11/29 | 304 | 309 | 304 | 309 | 8,000 |
2011/11/28 | 296 | 299 | 296 | 297 | 8,000 |
2011/11/25 | 298 | 298 | 292 | 295 | 5,000 |
2011/11/24 | 292 | 294 | 292 | 294 | 8,000 |
2011/11/22 | 286 | 294 | 286 | 294 | 11,000 |
2011/11/21 | 297 | 297 | 281 | 285 | 26,000 |
2011/11/18 | 302 | 303 | 297 | 297 | 11,000 |
2011/11/17 | 301 | 307 | 300 | 304 | 9,000 |
2011/11/16 | 300 | 301 | 300 | 301 | 7,000 |
2011/11/15 | 305 | 305 | 300 | 300 | 8,000 |
2011/11/14 | 304 | 311 | 304 | 311 | 3,000 |
2011/11/11 | 301 | 304 | 300 | 304 | 29,000 |
2011/11/10 | 300 | 305 | 300 | 304 | 8,000 |
2011/11/09 | 306 | 306 | 305 | 306 | 6,000 |
2011/11/08 | 303 | 304 | 303 | 303 | 3,000 |
2011/11/07 | 303 | 307 | 302 | 307 | 6,000 |
2011/11/04 | 307 | 310 | 305 | 306 | 10,000 |
2011/11/02 | 310 | 311 | 305 | 307 | 27,000 |
2011/11/01 | 311 | 313 | 308 | 313 | 30,000 |
2011/10/31 | 314 | 321 | 314 | 316 | 29,000 |
2011/10/28 | 311 | 317 | 311 | 311 | 10,000 |
2011/10/27 | 312 | 313 | 310 | 311 | 18,000 |
2011/10/26 | 312 | 313 | 311 | 313 | 8,000 |
2011/10/25 | 314 | 314 | 311 | 312 | 6,000 |
2011/10/24 | 314 | 315 | 314 | 314 | 7,000 |
2011/10/21 | 312 | 314 | 312 | 313 | 9,000 |
2011/10/20 | 316 | 316 | 311 | 311 | 14,000 |
2011/10/19 | 319 | 319 | 319 | 319 | 2,000 |
2011/10/18 | 319 | 320 | 319 | 319 | 10,000 |
2011/10/17 | 324 | 330 | 319 | 319 | 14,000 |
2011/10/14 | 332 | 332 | 324 | 324 | 3,000 |
2011/10/13 | 327 | 333 | 327 | 333 | 2,000 |
2011/10/12 | 322 | 331 | 320 | 331 | 9,000 |
2011/10/11 | 331 | 331 | 327 | 328 | 7,000 |
2011/10/07 | 318 | 323 | 317 | 323 | 11,000 |
2011/10/06 | 316 | 323 | 315 | 315 | 5,000 |
2011/10/05 | 320 | 323 | 315 | 315 | 12,000 |
2011/10/04 | 326 | 334 | 318 | 324 | 8,000 |
2011/10/03 | 331 | 334 | 330 | 334 | 6,000 |
2011/09/30 | 350 | 350 | 333 | 334 | 17,000 |
2011/09/29 | 337 | 351 | 337 | 351 | 18,000 |
2011/09/28 | 325 | 337 | 325 | 337 | 16,000 |
2011/09/27 | 330 | 332 | 322 | 330 | 15,000 |
2011/09/26 | 323 | 326 | 312 | 326 | 15,000 |
2011/09/22 | 323 | 323 | 317 | 323 | 11,000 |
2011/09/21 | 318 | 325 | 318 | 324 | 29,000 |
2011/09/20 | 323 | 323 | 318 | 318 | 6,000 |
2011/09/16 | 323 | 325 | 320 | 323 | 10,000 |
2011/09/15 | 316 | 319 | 314 | 318 | 9,000 |
2011/09/14 | 327 | 328 | 316 | 316 | 15,000 |
2011/09/13 | 314 | 326 | 314 | 322 | 10,000 |
2011/09/12 | 320 | 320 | 312 | 317 | 30,000 |
2011/09/09 | 322 | 323 | 321 | 322 | 40,000 |
2011/09/08 | 329 | 329 | 328 | 328 | 6,000 |
2011/09/07 | 330 | 333 | 327 | 327 | 27,000 |
2011/09/06 | 329 | 331 | 327 | 329 | 18,000 |
2011/09/05 | 339 | 339 | 335 | 335 | 3,000 |
2011/09/02 | 328 | 339 | 328 | 339 | 13,000 |
2011/09/01 | 339 | 339 | 328 | 331 | 11,000 |
2011/08/31 | 339 | 339 | 334 | 336 | 33,000 |
2011/08/30 | 329 | 339 | 329 | 339 | 15,000 |
2011/08/29 | 333 | 333 | 325 | 326 | 22,000 |
2011/08/26 | 325 | 330 | 325 | 330 | 11,000 |
2011/08/25 | 330 | 330 | 328 | 328 | 8,000 |
2011/08/24 | 328 | 328 | 324 | 328 | 3,000 |
2011/08/23 | 328 | 328 | 327 | 328 | 5,000 |
2011/08/22 | 330 | 333 | 325 | 325 | 14,000 |
2011/08/19 | 327 | 327 | 327 | 327 | 5,000 |
2011/08/18 | 329 | 331 | 325 | 328 | 10,000 |
2011/08/17 | 329 | 329 | 325 | 326 | 5,000 |
2011/08/16 | 331 | 331 | 325 | 328 | 6,000 |
2011/08/15 | 327 | 327 | 325 | 325 | 14,000 |
2011/08/12 | 326 | 332 | 325 | 327 | 27,000 |
2011/08/11 | 321 | 328 | 319 | 326 | 22,000 |
2011/08/10 | 322 | 324 | 321 | 324 | 10,000 |
2011/08/09 | 326 | 327 | 319 | 319 | 18,000 |
2011/08/08 | 326 | 334 | 326 | 328 | 15,000 |
2011/08/05 | 331 | 331 | 326 | 326 | 17,000 |
2011/08/04 | 334 | 343 | 334 | 335 | 44,000 |
2011/08/03 | 335 | 337 | 333 | 333 | 14,000 |
2011/08/02 | 343 | 343 | 337 | 337 | 14,000 |
2011/08/01 | 341 | 353 | 341 | 348 | 22,000 |
2011/07/29 | 353 | 356 | 345 | 345 | 53,000 |
2011/07/28 | 347 | 353 | 342 | 353 | 19,000 |
2011/07/27 | 349 | 354 | 349 | 354 | 14,000 |
2011/07/26 | 357 | 357 | 354 | 354 | 6,000 |
2011/07/25 | 356 | 357 | 354 | 357 | 6,000 |
2011/07/22 | 356 | 359 | 350 | 357 | 19,000 |
2011/07/21 | 350 | 356 | 336 | 356 | 22,000 |
2011/07/20 | 0 | 0 | 0 | 353 | 0 |
2011/07/19 | 352 | 355 | 343 | 353 | 46,000 |
2011/07/15 | 354 | 361 | 352 | 353 | 33,000 |
2011/07/14 | 355 | 361 | 355 | 358 | 7,000 |
2011/07/13 | 346 | 358 | 346 | 353 | 22,000 |
2011/07/12 | 350 | 358 | 350 | 354 | 12,000 |
2011/07/11 | 363 | 363 | 354 | 358 | 11,000 |
2011/07/08 | 363 | 363 | 357 | 357 | 6,000 |
2011/07/07 | 362 | 364 | 354 | 362 | 10,000 |
2011/07/06 | 367 | 367 | 358 | 362 | 17,000 |
2011/07/05 | 360 | 369 | 360 | 369 | 8,000 |
2011/07/04 | 366 | 371 | 366 | 371 | 45,000 |
2011/07/01 | 359 | 369 | 359 | 368 | 18,000 |
2011/06/30 | 347 | 361 | 347 | 359 | 51,000 |
2011/06/29 | 338 | 346 | 338 | 346 | 9,000 |
2011/06/28 | 333 | 340 | 333 | 338 | 8,000 |
2011/06/27 | 338 | 338 | 333 | 333 | 11,000 |
2011/06/24 | 338 | 338 | 338 | 338 | 2,000 |
2011/06/23 | 328 | 336 | 325 | 336 | 9,000 |
2011/06/22 | 327 | 340 | 325 | 336 | 20,000 |
2011/06/21 | 330 | 332 | 330 | 330 | 9,000 |
2011/06/20 | 324 | 333 | 324 | 332 | 11,000 |
2011/06/17 | 334 | 336 | 323 | 323 | 17,000 |
2011/06/16 | 341 | 341 | 334 | 334 | 24,000 |
2011/06/15 | 335 | 340 | 335 | 340 | 66,000 |
2011/06/14 | 329 | 336 | 329 | 336 | 41,000 |
2011/06/13 | 322 | 324 | 322 | 324 | 10,000 |
2011/06/10 | 323 | 328 | 323 | 328 | 21,000 |
2011/06/09 | 322 | 323 | 322 | 323 | 4,000 |
2011/06/08 | 320 | 326 | 320 | 326 | 2,000 |
2011/06/07 | 321 | 322 | 320 | 322 | 10,000 |
2011/06/06 | 321 | 321 | 321 | 321 | 4,000 |
2011/06/03 | 334 | 334 | 321 | 321 | 16,000 |
2011/06/02 | 337 | 337 | 332 | 334 | 27,000 |
2011/06/01 | 333 | 336 | 333 | 336 | 20,000 |
2011/05/31 | 325 | 330 | 325 | 330 | 21,000 |
2011/05/30 | 322 | 322 | 320 | 320 | 9,000 |
2011/05/27 | 330 | 330 | 324 | 324 | 11,000 |
2011/05/26 | 323 | 326 | 323 | 326 | 5,000 |
2011/05/25 | 323 | 323 | 321 | 323 | 6,000 |
2011/05/24 | 322 | 327 | 321 | 327 | 17,000 |
2011/05/23 | 322 | 322 | 321 | 321 | 11,000 |
2011/05/20 | 332 | 332 | 330 | 330 | 6,000 |
2011/05/19 | 334 | 334 | 331 | 332 | 19,000 |
2011/05/18 | 327 | 331 | 327 | 331 | 11,000 |
2011/05/17 | 325 | 327 | 325 | 327 | 3,000 |
2011/05/16 | 325 | 326 | 325 | 325 | 10,000 |
2011/05/13 | 332 | 333 | 324 | 325 | 18,000 |
2011/05/12 | 339 | 339 | 332 | 332 | 7,000 |
2011/05/11 | 342 | 343 | 339 | 341 | 13,000 |
2011/05/10 | 347 | 349 | 342 | 342 | 16,000 |
2011/05/09 | 352 | 356 | 349 | 349 | 13,000 |
2011/05/06 | 357 | 357 | 351 | 352 | 12,000 |
2011/05/02 | 356 | 360 | 356 | 358 | 24,000 |
2011/04/28 | 347 | 359 | 347 | 351 | 36,000 |
2011/04/27 | 344 | 347 | 344 | 346 | 16,000 |
2011/04/26 | 354 | 354 | 347 | 347 | 23,000 |
2011/04/25 | 354 | 358 | 354 | 354 | 8,000 |
2011/04/22 | 351 | 357 | 351 | 357 | 8,000 |
2011/04/21 | 359 | 359 | 355 | 355 | 6,000 |
2011/04/20 | 370 | 370 | 360 | 360 | 5,000 |
2011/04/19 | 363 | 369 | 363 | 367 | 10,000 |
2011/04/18 | 372 | 372 | 364 | 369 | 17,000 |
2011/04/15 | 365 | 372 | 365 | 372 | 35,000 |
2011/04/14 | 362 | 362 | 354 | 358 | 6,000 |
2011/04/13 | 351 | 359 | 351 | 358 | 26,000 |
2011/04/12 | 336 | 368 | 336 | 354 | 31,000 |
2011/04/11 | 339 | 345 | 339 | 344 | 16,000 |
2011/04/08 | 343 | 351 | 338 | 347 | 16,000 |
2011/04/07 | 350 | 350 | 350 | 350 | 2,000 |
2011/04/06 | 358 | 360 | 353 | 353 | 13,000 |
2011/04/05 | 361 | 370 | 357 | 361 | 21,000 |
2011/04/04 | 366 | 368 | 363 | 363 | 14,000 |
2011/04/01 | 374 | 375 | 364 | 371 | 27,000 |
2011/03/31 | 371 | 375 | 369 | 375 | 38,000 |
2011/03/30 | 367 | 374 | 358 | 373 | 29,000 |
2011/03/29 | 367 | 371 | 362 | 367 | 35,000 |
2011/03/28 | 368 | 374 | 366 | 372 | 46,000 |
2011/03/25 | 357 | 370 | 357 | 360 | 42,000 |
2011/03/24 | 350 | 356 | 350 | 354 | 37,000 |
2011/03/23 | 340 | 350 | 340 | 348 | 42,000 |
2011/03/22 | 335 | 340 | 335 | 340 | 22,000 |
2011/03/18 | 313 | 323 | 312 | 323 | 47,000 |
2011/03/17 | 291 | 312 | 291 | 310 | 37,000 |
2011/03/16 | 303 | 316 | 303 | 315 | 48,000 |
2011/03/15 | 325 | 329 | 302 | 303 | 34,000 |
2011/03/14 | 333 | 341 | 311 | 332 | 25,000 |
2011/03/11 | 352 | 352 | 349 | 349 | 46,000 |
2011/03/10 | 350 | 351 | 350 | 351 | 13,000 |
2011/03/09 | 352 | 354 | 351 | 351 | 18,000 |
2011/03/08 | 354 | 354 | 352 | 352 | 17,000 |
2011/03/07 | 357 | 357 | 353 | 354 | 11,000 |
2011/03/04 | 365 | 365 | 355 | 358 | 25,000 |
2011/03/03 | 360 | 364 | 358 | 361 | 14,000 |
2011/03/02 | 368 | 368 | 357 | 357 | 18,000 |
2011/03/01 | 363 | 370 | 363 | 368 | 35,000 |
2011/02/28 | 358 | 363 | 358 | 362 | 27,000 |
2011/02/25 | 357 | 362 | 354 | 357 | 19,000 |
2011/02/24 | 366 | 366 | 362 | 364 | 12,000 |
2011/02/23 | 370 | 370 | 366 | 366 | 10,000 |
2011/02/22 | 372 | 372 | 370 | 370 | 9,000 |
2011/02/21 | 376 | 376 | 372 | 372 | 8,000 |
2011/02/18 | 371 | 376 | 371 | 375 | 18,000 |
2011/02/17 | 370 | 371 | 367 | 371 | 24,000 |
2011/02/16 | 365 | 367 | 365 | 365 | 9,000 |
2011/02/15 | 367 | 367 | 365 | 365 | 8,000 |
2011/02/14 | 362 | 366 | 362 | 366 | 4,000 |
2011/02/10 | 365 | 365 | 361 | 362 | 8,000 |
2011/02/09 | 366 | 367 | 364 | 365 | 11,000 |
2011/02/08 | 363 | 366 | 363 | 365 | 18,000 |
2011/02/07 | 364 | 365 | 364 | 365 | 11,000 |
2011/02/04 | 367 | 368 | 362 | 363 | 22,000 |
2011/02/03 | 367 | 367 | 363 | 367 | 11,000 |
2011/02/02 | 367 | 369 | 365 | 369 | 27,000 |
2011/02/01 | 364 | 365 | 364 | 365 | 9,000 |
2011/01/31 | 366 | 366 | 363 | 364 | 46,000 |
2011/01/28 | 367 | 367 | 365 | 366 | 21,000 |
2011/01/27 | 363 | 366 | 362 | 366 | 14,000 |
2011/01/26 | 367 | 367 | 352 | 361 | 27,000 |
2011/01/25 | 365 | 367 | 361 | 367 | 25,000 |
2011/01/24 | 364 | 364 | 361 | 363 | 13,000 |
2011/01/21 | 367 | 367 | 363 | 363 | 21,000 |
2011/01/20 | 364 | 368 | 362 | 367 | 28,000 |
2011/01/19 | 363 | 364 | 362 | 363 | 16,000 |
2011/01/18 | 360 | 363 | 360 | 362 | 14,000 |
2011/01/17 | 361 | 361 | 358 | 360 | 12,000 |
2011/01/14 | 359 | 363 | 355 | 362 | 50,000 |
2011/01/13 | 353 | 359 | 353 | 359 | 31,000 |
2011/01/12 | 351 | 353 | 351 | 351 | 11,000 |
2011/01/11 | 349 | 351 | 345 | 351 | 45,000 |
2011/01/07 | 346 | 350 | 346 | 348 | 44,000 |
2011/01/06 | 342 | 348 | 342 | 346 | 17,000 |
2011/01/05 | 346 | 346 | 341 | 343 | 17,000 |
2011/01/04 | 339 | 346 | 339 | 346 | 22,000 |