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 |
|---|---|---|---|---|---|
| 2013/12/30 | 358 | 363 | 358 | 362 | 60,000 |
| 2013/12/27 | 362 | 362 | 354 | 359 | 36,000 |
| 2013/12/26 | 349 | 357 | 349 | 356 | 30,000 |
| 2013/12/25 | 348 | 349 | 348 | 349 | 17,000 |
| 2013/12/24 | 349 | 350 | 349 | 349 | 15,000 |
| 2013/12/20 | 348 | 353 | 347 | 353 | 23,000 |
| 2013/12/19 | 348 | 352 | 348 | 352 | 19,000 |
| 2013/12/18 | 350 | 352 | 348 | 351 | 22,000 |
| 2013/12/17 | 347 | 350 | 346 | 350 | 28,000 |
| 2013/12/16 | 347 | 351 | 346 | 349 | 18,000 |
| 2013/12/13 | 352 | 352 | 350 | 352 | 58,000 |
| 2013/12/12 | 357 | 359 | 355 | 358 | 92,000 |
| 2013/12/11 | 360 | 361 | 358 | 358 | 29,000 |
| 2013/12/10 | 355 | 359 | 355 | 358 | 17,000 |
| 2013/12/09 | 350 | 358 | 350 | 355 | 20,000 |
| 2013/12/06 | 355 | 356 | 354 | 356 | 10,000 |
| 2013/12/05 | 358 | 358 | 356 | 356 | 4,000 |
| 2013/12/04 | 357 | 357 | 353 | 355 | 23,000 |
| 2013/12/03 | 361 | 363 | 357 | 357 | 11,000 |
| 2013/12/02 | 362 | 363 | 359 | 362 | 23,000 |
| 2013/11/29 | 361 | 362 | 356 | 362 | 69,000 |
| 2013/11/28 | 356 | 361 | 355 | 361 | 29,000 |
| 2013/11/27 | 351 | 355 | 351 | 354 | 24,000 |
| 2013/11/26 | 350 | 352 | 349 | 351 | 12,000 |
| 2013/11/25 | 352 | 353 | 349 | 351 | 14,000 |
| 2013/11/22 | 352 | 354 | 351 | 352 | 17,000 |
| 2013/11/21 | 350 | 353 | 350 | 353 | 9,000 |
| 2013/11/20 | 347 | 351 | 345 | 349 | 23,000 |
| 2013/11/19 | 349 | 349 | 347 | 348 | 4,000 |
| 2013/11/18 | 354 | 354 | 347 | 348 | 16,000 |
| 2013/11/15 | 349 | 354 | 349 | 354 | 25,000 |
| 2013/11/14 | 351 | 352 | 351 | 351 | 8,000 |
| 2013/11/13 | 353 | 353 | 346 | 349 | 8,000 |
| 2013/11/12 | 353 | 355 | 352 | 353 | 10,000 |
| 2013/11/11 | 355 | 355 | 351 | 352 | 12,000 |
| 2013/11/08 | 350 | 350 | 349 | 349 | 6,000 |
| 2013/11/07 | 355 | 355 | 349 | 349 | 13,000 |
| 2013/11/06 | 351 | 355 | 350 | 355 | 12,000 |
| 2013/11/05 | 353 | 355 | 348 | 351 | 15,000 |
| 2013/11/01 | 352 | 353 | 346 | 349 | 12,000 |
| 2013/10/31 | 350 | 350 | 347 | 347 | 48,000 |
| 2013/10/30 | 348 | 350 | 348 | 350 | 20,000 |
| 2013/10/29 | 344 | 349 | 343 | 346 | 17,000 |
| 2013/10/28 | 347 | 347 | 342 | 344 | 24,000 |
| 2013/10/25 | 347 | 347 | 341 | 343 | 10,000 |
| 2013/10/24 | 350 | 353 | 341 | 347 | 56,000 |
| 2013/10/23 | 359 | 359 | 355 | 356 | 18,000 |
| 2013/10/22 | 362 | 367 | 362 | 364 | 19,000 |
| 2013/10/21 | 363 | 368 | 360 | 362 | 16,000 |
| 2013/10/18 | 357 | 363 | 352 | 362 | 57,000 |
| 2013/10/17 | 352 | 358 | 352 | 358 | 6,000 |
| 2013/10/16 | 352 | 356 | 348 | 356 | 10,000 |
| 2013/10/15 | 349 | 355 | 349 | 352 | 7,000 |
| 2013/10/11 | 343 | 351 | 343 | 351 | 7,000 |
| 2013/10/10 | 340 | 346 | 340 | 343 | 9,000 |
| 2013/10/09 | 338 | 345 | 338 | 345 | 4,000 |
| 2013/10/08 | 340 | 340 | 337 | 338 | 7,000 |
| 2013/10/07 | 341 | 341 | 336 | 338 | 7,000 |
| 2013/10/04 | 342 | 348 | 341 | 341 | 18,000 |
| 2013/10/03 | 343 | 346 | 343 | 346 | 8,000 |
| 2013/10/02 | 353 | 354 | 348 | 348 | 11,000 |
| 2013/10/01 | 354 | 358 | 352 | 352 | 16,000 |
| 2013/09/30 | 356 | 356 | 354 | 354 | 9,000 |
| 2013/09/27 | 357 | 357 | 356 | 357 | 8,000 |
| 2013/09/26 | 354 | 357 | 352 | 357 | 8,000 |
| 2013/09/25 | 353 | 361 | 353 | 358 | 18,000 |
| 2013/09/24 | 353 | 358 | 352 | 356 | 12,000 |
| 2013/09/20 | 357 | 357 | 354 | 357 | 6,000 |
| 2013/09/19 | 354 | 357 | 354 | 357 | 26,000 |
| 2013/09/18 | 347 | 352 | 347 | 352 | 11,000 |
| 2013/09/17 | 349 | 350 | 341 | 345 | 32,000 |
| 2013/09/13 | 340 | 345 | 340 | 345 | 31,000 |
| 2013/09/12 | 343 | 349 | 343 | 343 | 19,000 |
| 2013/09/11 | 342 | 342 | 338 | 341 | 12,000 |
| 2013/09/10 | 335 | 338 | 335 | 338 | 7,000 |
| 2013/09/09 | 335 | 336 | 330 | 335 | 32,000 |
| 2013/09/06 | 332 | 335 | 332 | 335 | 4,000 |
| 2013/09/05 | 335 | 335 | 333 | 334 | 19,000 |
| 2013/09/04 | 333 | 335 | 333 | 335 | 2,000 |
| 2013/09/03 | 340 | 340 | 336 | 337 | 6,000 |
| 2013/09/02 | 342 | 342 | 332 | 332 | 17,000 |
| 2013/08/30 | 338 | 338 | 333 | 337 | 67,000 |
| 2013/08/29 | 335 | 336 | 334 | 336 | 14,000 |
| 2013/08/28 | 333 | 334 | 332 | 332 | 19,000 |
| 2013/08/27 | 337 | 341 | 337 | 341 | 4,000 |
| 2013/08/26 | 337 | 337 | 335 | 335 | 4,000 |
| 2013/08/23 | 337 | 341 | 337 | 337 | 7,000 |
| 2013/08/22 | 334 | 335 | 333 | 333 | 5,000 |
| 2013/08/21 | 330 | 332 | 330 | 332 | 3,000 |
| 2013/08/20 | 330 | 330 | 330 | 330 | 5,000 |
| 2013/08/19 | 334 | 334 | 332 | 332 | 6,000 |
| 2013/08/16 | 338 | 338 | 335 | 335 | 9,000 |
| 2013/08/15 | 340 | 340 | 337 | 337 | 4,000 |
| 2013/08/14 | 343 | 343 | 340 | 342 | 6,000 |
| 2013/08/13 | 338 | 340 | 338 | 340 | 4,000 |
| 2013/08/12 | 338 | 338 | 338 | 338 | 1,000 |
| 2013/08/09 | 346 | 346 | 337 | 339 | 17,000 |
| 2013/08/08 | 342 | 342 | 341 | 341 | 6,000 |
| 2013/08/07 | 347 | 347 | 341 | 341 | 19,000 |
| 2013/08/06 | 351 | 354 | 346 | 346 | 9,000 |
| 2013/08/05 | 362 | 362 | 358 | 359 | 13,000 |
| 2013/08/02 | 351 | 362 | 337 | 362 | 31,000 |
| 2013/08/01 | 353 | 354 | 349 | 349 | 9,000 |
| 2013/07/31 | 356 | 358 | 352 | 358 | 35,000 |
| 2013/07/30 | 344 | 358 | 344 | 358 | 21,000 |
| 2013/07/29 | 340 | 340 | 336 | 336 | 10,000 |
| 2013/07/26 | 345 | 345 | 344 | 344 | 10,000 |
| 2013/07/25 | 345 | 349 | 343 | 349 | 5,000 |
| 2013/07/24 | 344 | 352 | 344 | 349 | 18,000 |
| 2013/07/23 | 341 | 346 | 341 | 344 | 7,000 |
| 2013/07/22 | 346 | 346 | 346 | 346 | 2,000 |
| 2013/07/19 | 352 | 352 | 346 | 346 | 6,000 |
| 2013/07/18 | 355 | 355 | 340 | 352 | 16,000 |
| 2013/07/17 | 350 | 355 | 350 | 355 | 18,000 |
| 2013/07/16 | 352 | 352 | 350 | 350 | 4,000 |
| 2013/07/12 | 348 | 353 | 348 | 352 | 16,000 |
| 2013/07/11 | 357 | 357 | 348 | 354 | 13,000 |
| 2013/07/10 | 357 | 361 | 357 | 360 | 21,000 |
| 2013/07/09 | 352 | 360 | 347 | 353 | 27,000 |
| 2013/07/08 | 354 | 354 | 347 | 347 | 19,000 |
| 2013/07/05 | 345 | 350 | 345 | 349 | 21,000 |
| 2013/07/04 | 343 | 345 | 342 | 345 | 12,000 |
| 2013/07/03 | 343 | 345 | 336 | 343 | 28,000 |
| 2013/07/02 | 343 | 343 | 334 | 341 | 22,000 |
| 2013/07/01 | 330 | 340 | 328 | 340 | 51,000 |
| 2013/06/28 | 340 | 343 | 338 | 338 | 64,000 |
| 2013/06/27 | 336 | 345 | 336 | 345 | 32,000 |
| 2013/06/26 | 334 | 334 | 332 | 333 | 8,000 |
| 2013/06/25 | 333 | 333 | 326 | 329 | 8,000 |
| 2013/06/24 | 334 | 334 | 330 | 330 | 6,000 |
| 2013/06/21 | 333 | 334 | 321 | 334 | 6,000 |
| 2013/06/20 | 334 | 334 | 329 | 330 | 6,000 |
| 2013/06/19 | 336 | 336 | 332 | 332 | 3,000 |
| 2013/06/18 | 334 | 334 | 329 | 329 | 3,000 |
| 2013/06/17 | 330 | 335 | 329 | 329 | 15,000 |
| 2013/06/14 | 329 | 334 | 329 | 330 | 48,000 |
| 2013/06/13 | 332 | 332 | 327 | 330 | 4,000 |
| 2013/06/12 | 331 | 336 | 324 | 333 | 87,000 |
| 2013/06/11 | 328 | 332 | 328 | 331 | 19,000 |
| 2013/06/10 | 324 | 330 | 324 | 327 | 5,000 |
| 2013/06/07 | 321 | 322 | 318 | 318 | 19,000 |
| 2013/06/06 | 327 | 330 | 323 | 323 | 18,000 |
| 2013/06/05 | 332 | 337 | 327 | 327 | 17,000 |
| 2013/06/04 | 333 | 333 | 330 | 333 | 22,000 |
| 2013/06/03 | 338 | 338 | 326 | 326 | 29,000 |
| 2013/05/31 | 336 | 338 | 333 | 333 | 46,000 |
| 2013/05/30 | 338 | 339 | 334 | 335 | 17,000 |
| 2013/05/29 | 330 | 341 | 330 | 341 | 15,000 |
| 2013/05/28 | 326 | 335 | 325 | 328 | 25,000 |
| 2013/05/27 | 332 | 333 | 326 | 328 | 30,000 |
| 2013/05/24 | 336 | 343 | 333 | 334 | 51,000 |
| 2013/05/23 | 355 | 357 | 339 | 339 | 29,000 |
| 2013/05/22 | 355 | 355 | 353 | 355 | 7,000 |
| 2013/05/21 | 342 | 356 | 342 | 352 | 60,000 |
| 2013/05/20 | 340 | 342 | 339 | 341 | 17,000 |
| 2013/05/17 | 339 | 340 | 335 | 339 | 20,000 |
| 2013/05/16 | 342 | 342 | 336 | 337 | 21,000 |
| 2013/05/15 | 338 | 342 | 338 | 342 | 16,000 |
| 2013/05/14 | 343 | 343 | 334 | 338 | 22,000 |
| 2013/05/13 | 344 | 344 | 339 | 341 | 22,000 |
| 2013/05/10 | 339 | 345 | 338 | 342 | 26,000 |
| 2013/05/09 | 340 | 341 | 330 | 339 | 34,000 |
| 2013/05/08 | 341 | 345 | 341 | 344 | 13,000 |
| 2013/05/07 | 334 | 340 | 334 | 340 | 15,000 |
| 2013/05/02 | 335 | 335 | 332 | 332 | 10,000 |
| 2013/05/01 | 330 | 332 | 330 | 332 | 26,000 |
| 2013/04/30 | 335 | 336 | 327 | 327 | 70,000 |
| 2013/04/26 | 333 | 335 | 330 | 333 | 25,000 |
| 2013/04/25 | 331 | 332 | 328 | 332 | 20,000 |
| 2013/04/24 | 332 | 332 | 330 | 332 | 17,000 |
| 2013/04/23 | 327 | 330 | 325 | 328 | 18,000 |
| 2013/04/22 | 329 | 330 | 325 | 328 | 53,000 |
| 2013/04/19 | 323 | 323 | 322 | 322 | 7,000 |
| 2013/04/18 | 326 | 326 | 323 | 323 | 10,000 |
| 2013/04/17 | 324 | 326 | 322 | 326 | 6,000 |
| 2013/04/16 | 323 | 324 | 322 | 323 | 17,000 |
| 2013/04/15 | 329 | 329 | 327 | 327 | 8,000 |
| 2013/04/12 | 328 | 329 | 328 | 329 | 8,000 |
| 2013/04/11 | 330 | 330 | 328 | 328 | 16,000 |
| 2013/04/10 | 325 | 330 | 325 | 330 | 13,000 |
| 2013/04/09 | 324 | 326 | 324 | 325 | 12,000 |
| 2013/04/08 | 322 | 330 | 317 | 324 | 33,000 |
| 2013/04/05 | 317 | 327 | 317 | 322 | 24,000 |
| 2013/04/04 | 310 | 315 | 306 | 315 | 10,000 |
| 2013/04/03 | 309 | 314 | 309 | 311 | 16,000 |
| 2013/04/02 | 310 | 312 | 306 | 310 | 18,000 |
| 2013/04/01 | 320 | 320 | 313 | 313 | 12,000 |
| 2013/03/29 | 326 | 326 | 316 | 320 | 25,000 |
| 2013/03/28 | 333 | 333 | 329 | 331 | 19,000 |
| 2013/03/27 | 329 | 331 | 328 | 331 | 13,000 |
| 2013/03/26 | 325 | 332 | 325 | 332 | 14,000 |
| 2013/03/25 | 334 | 335 | 332 | 332 | 23,000 |
| 2013/03/22 | 330 | 335 | 330 | 332 | 15,000 |
| 2013/03/21 | 333 | 336 | 329 | 332 | 48,000 |
| 2013/03/19 | 323 | 327 | 323 | 327 | 10,000 |
| 2013/03/18 | 321 | 323 | 318 | 323 | 8,000 |
| 2013/03/15 | 323 | 325 | 321 | 321 | 16,000 |
| 2013/03/14 | 326 | 326 | 323 | 324 | 10,000 |
| 2013/03/13 | 332 | 333 | 322 | 324 | 17,000 |
| 2013/03/12 | 328 | 333 | 325 | 333 | 21,000 |
| 2013/03/11 | 327 | 331 | 327 | 330 | 13,000 |
| 2013/03/08 | 326 | 327 | 326 | 327 | 42,000 |
| 2013/03/07 | 329 | 329 | 325 | 326 | 15,000 |
| 2013/03/06 | 324 | 327 | 324 | 327 | 5,000 |
| 2013/03/05 | 329 | 329 | 322 | 322 | 4,000 |
| 2013/03/04 | 328 | 331 | 322 | 322 | 13,000 |
| 2013/03/01 | 328 | 329 | 326 | 328 | 9,000 |
| 2013/02/28 | 324 | 327 | 321 | 326 | 49,000 |
| 2013/02/27 | 324 | 325 | 320 | 324 | 27,000 |
| 2013/02/26 | 317 | 322 | 317 | 321 | 5,000 |
| 2013/02/25 | 320 | 321 | 314 | 320 | 22,000 |
| 2013/02/22 | 319 | 325 | 313 | 320 | 27,000 |
| 2013/02/21 | 316 | 319 | 316 | 316 | 10,000 |
| 2013/02/20 | 318 | 319 | 311 | 311 | 25,000 |
| 2013/02/19 | 308 | 310 | 308 | 310 | 9,000 |
| 2013/02/18 | 300 | 305 | 300 | 305 | 49,000 |
| 2013/02/15 | 310 | 318 | 306 | 309 | 25,000 |
| 2013/02/14 | 315 | 315 | 311 | 312 | 12,000 |
| 2013/02/13 | 316 | 318 | 315 | 315 | 14,000 |
| 2013/02/12 | 316 | 320 | 316 | 320 | 7,000 |
| 2013/02/08 | 319 | 319 | 313 | 314 | 29,000 |
| 2013/02/07 | 322 | 322 | 319 | 322 | 8,000 |
| 2013/02/06 | 322 | 323 | 319 | 322 | 18,000 |
| 2013/02/05 | 325 | 325 | 320 | 322 | 18,000 |
| 2013/02/04 | 329 | 329 | 326 | 327 | 15,000 |
| 2013/02/01 | 329 | 329 | 326 | 326 | 8,000 |
| 2013/01/31 | 327 | 330 | 327 | 327 | 32,000 |
| 2013/01/30 | 327 | 327 | 320 | 327 | 19,000 |
| 2013/01/29 | 320 | 327 | 320 | 327 | 8,000 |
| 2013/01/28 | 333 | 333 | 322 | 322 | 17,000 |
| 2013/01/25 | 332 | 332 | 324 | 330 | 15,000 |
| 2013/01/24 | 323 | 324 | 321 | 324 | 7,000 |
| 2013/01/23 | 326 | 330 | 319 | 329 | 23,000 |
| 2013/01/22 | 331 | 332 | 325 | 332 | 6,000 |
| 2013/01/21 | 335 | 335 | 331 | 331 | 3,000 |
| 2013/01/18 | 333 | 335 | 333 | 335 | 4,000 |
| 2013/01/17 | 335 | 338 | 330 | 332 | 16,000 |
| 2013/01/16 | 332 | 332 | 331 | 331 | 4,000 |
| 2013/01/15 | 338 | 338 | 327 | 332 | 9,000 |
| 2013/01/11 | 336 | 336 | 332 | 332 | 7,000 |
| 2013/01/10 | 330 | 334 | 330 | 334 | 6,000 |
| 2013/01/09 | 339 | 339 | 331 | 333 | 5,000 |
| 2013/01/08 | 338 | 338 | 332 | 332 | 8,000 |
| 2013/01/07 | 352 | 352 | 338 | 339 | 11,000 |
| 2013/01/04 | 341 | 354 | 341 | 352 | 22,000 |