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 |
---|---|---|---|---|---|
2014/12/30 | 449 | 459 | 449 | 449 | 57,000 |
2014/12/29 | 444 | 449 | 435 | 449 | 66,000 |
2014/12/26 | 434 | 441 | 434 | 441 | 26,000 |
2014/12/25 | 433 | 439 | 433 | 436 | 21,000 |
2014/12/24 | 437 | 440 | 433 | 433 | 24,000 |
2014/12/22 | 438 | 439 | 432 | 437 | 40,000 |
2014/12/19 | 432 | 439 | 432 | 438 | 18,000 |
2014/12/18 | 431 | 434 | 428 | 432 | 35,000 |
2014/12/17 | 430 | 431 | 427 | 427 | 16,000 |
2014/12/16 | 426 | 430 | 426 | 429 | 28,000 |
2014/12/15 | 427 | 431 | 421 | 426 | 41,000 |
2014/12/12 | 419 | 427 | 419 | 425 | 89,000 |
2014/12/11 | 412 | 421 | 412 | 419 | 33,000 |
2014/12/10 | 416 | 421 | 403 | 411 | 56,000 |
2014/12/09 | 414 | 418 | 411 | 416 | 22,000 |
2014/12/08 | 410 | 416 | 409 | 414 | 32,000 |
2014/12/05 | 407 | 408 | 401 | 408 | 19,000 |
2014/12/04 | 406 | 410 | 406 | 407 | 17,000 |
2014/12/03 | 406 | 406 | 404 | 405 | 6,000 |
2014/12/02 | 401 | 406 | 401 | 406 | 11,000 |
2014/12/01 | 404 | 408 | 404 | 405 | 7,000 |
2014/11/28 | 406 | 408 | 406 | 408 | 52,000 |
2014/11/27 | 403 | 406 | 401 | 406 | 41,000 |
2014/11/26 | 404 | 405 | 399 | 401 | 25,000 |
2014/11/25 | 403 | 404 | 403 | 404 | 5,000 |
2014/11/21 | 396 | 401 | 396 | 400 | 16,000 |
2014/11/20 | 400 | 401 | 392 | 400 | 45,000 |
2014/11/19 | 401 | 401 | 396 | 398 | 18,000 |
2014/11/18 | 394 | 401 | 394 | 401 | 11,000 |
2014/11/17 | 396 | 398 | 393 | 393 | 22,000 |
2014/11/14 | 399 | 405 | 391 | 402 | 53,000 |
2014/11/13 | 392 | 399 | 392 | 399 | 17,000 |
2014/11/12 | 403 | 405 | 396 | 398 | 19,000 |
2014/11/11 | 397 | 400 | 396 | 399 | 12,000 |
2014/11/10 | 401 | 402 | 401 | 401 | 6,000 |
2014/11/07 | 397 | 405 | 397 | 401 | 13,000 |
2014/11/06 | 407 | 409 | 401 | 402 | 23,000 |
2014/11/05 | 408 | 414 | 404 | 413 | 40,000 |
2014/11/04 | 410 | 410 | 406 | 410 | 37,000 |
2014/10/31 | 393 | 405 | 393 | 403 | 44,000 |
2014/10/30 | 392 | 394 | 390 | 393 | 36,000 |
2014/10/29 | 386 | 388 | 382 | 386 | 23,000 |
2014/10/28 | 387 | 388 | 386 | 386 | 9,000 |
2014/10/27 | 386 | 389 | 386 | 388 | 9,000 |
2014/10/24 | 385 | 385 | 383 | 385 | 19,000 |
2014/10/23 | 381 | 383 | 380 | 381 | 21,000 |
2014/10/22 | 378 | 378 | 374 | 378 | 5,000 |
2014/10/21 | 370 | 378 | 367 | 371 | 14,000 |
2014/10/20 | 371 | 380 | 365 | 377 | 24,000 |
2014/10/17 | 373 | 378 | 364 | 364 | 22,000 |
2014/10/16 | 375 | 375 | 370 | 373 | 10,000 |
2014/10/15 | 369 | 385 | 369 | 381 | 14,000 |
2014/10/14 | 377 | 383 | 363 | 363 | 24,000 |
2014/10/10 | 389 | 389 | 385 | 385 | 12,000 |
2014/10/09 | 392 | 393 | 391 | 392 | 6,000 |
2014/10/08 | 398 | 398 | 395 | 395 | 16,000 |
2014/10/07 | 404 | 405 | 402 | 402 | 16,000 |
2014/10/06 | 404 | 405 | 404 | 404 | 7,000 |
2014/10/03 | 396 | 402 | 396 | 402 | 10,000 |
2014/10/02 | 397 | 404 | 397 | 398 | 17,000 |
2014/10/01 | 416 | 416 | 401 | 405 | 43,000 |
2014/09/30 | 418 | 418 | 414 | 417 | 22,000 |
2014/09/29 | 425 | 425 | 415 | 418 | 61,000 |
2014/09/26 | 421 | 423 | 421 | 423 | 13,000 |
2014/09/25 | 421 | 424 | 421 | 424 | 13,000 |
2014/09/24 | 417 | 423 | 416 | 423 | 17,000 |
2014/09/22 | 420 | 421 | 415 | 420 | 23,000 |
2014/09/19 | 420 | 424 | 420 | 423 | 51,000 |
2014/09/18 | 418 | 422 | 414 | 420 | 39,000 |
2014/09/17 | 411 | 437 | 410 | 418 | 110,000 |
2014/09/16 | 411 | 413 | 411 | 412 | 6,000 |
2014/09/12 | 414 | 414 | 412 | 412 | 38,000 |
2014/09/11 | 421 | 421 | 416 | 416 | 13,000 |
2014/09/10 | 418 | 420 | 417 | 418 | 12,000 |
2014/09/09 | 420 | 420 | 418 | 419 | 12,000 |
2014/09/08 | 416 | 417 | 415 | 415 | 10,000 |
2014/09/05 | 411 | 411 | 410 | 411 | 5,000 |
2014/09/04 | 413 | 413 | 411 | 411 | 7,000 |
2014/09/03 | 416 | 421 | 411 | 414 | 31,000 |
2014/09/02 | 417 | 417 | 414 | 416 | 39,000 |
2014/09/01 | 412 | 416 | 412 | 416 | 7,000 |
2014/08/29 | 412 | 413 | 410 | 413 | 29,000 |
2014/08/28 | 413 | 413 | 412 | 412 | 15,000 |
2014/08/27 | 410 | 414 | 410 | 413 | 12,000 |
2014/08/26 | 411 | 411 | 410 | 410 | 14,000 |
2014/08/25 | 412 | 415 | 412 | 415 | 3,000 |
2014/08/22 | 415 | 415 | 411 | 412 | 26,000 |
2014/08/21 | 415 | 419 | 413 | 418 | 13,000 |
2014/08/20 | 413 | 416 | 412 | 416 | 10,000 |
2014/08/19 | 419 | 419 | 416 | 416 | 9,000 |
2014/08/18 | 419 | 419 | 415 | 417 | 16,000 |
2014/08/15 | 410 | 414 | 410 | 414 | 11,000 |
2014/08/14 | 419 | 419 | 415 | 415 | 12,000 |
2014/08/13 | 414 | 415 | 413 | 415 | 6,000 |
2014/08/12 | 414 | 415 | 413 | 413 | 8,000 |
2014/08/11 | 410 | 413 | 410 | 413 | 8,000 |
2014/08/08 | 410 | 412 | 405 | 405 | 16,000 |
2014/08/07 | 409 | 411 | 407 | 411 | 9,000 |
2014/08/06 | 417 | 417 | 407 | 409 | 22,000 |
2014/08/05 | 414 | 415 | 413 | 413 | 28,000 |
2014/08/04 | 417 | 417 | 411 | 417 | 17,000 |
2014/08/01 | 422 | 422 | 418 | 419 | 7,000 |
2014/07/31 | 428 | 428 | 422 | 422 | 36,000 |
2014/07/30 | 428 | 428 | 421 | 428 | 39,000 |
2014/07/29 | 425 | 428 | 422 | 425 | 20,000 |
2014/07/28 | 421 | 426 | 420 | 425 | 20,000 |
2014/07/25 | 422 | 422 | 418 | 418 | 12,000 |
2014/07/24 | 417 | 422 | 417 | 417 | 8,000 |
2014/07/23 | 416 | 420 | 416 | 417 | 16,000 |
2014/07/22 | 414 | 420 | 414 | 419 | 25,000 |
2014/07/18 | 420 | 420 | 414 | 414 | 11,000 |
2014/07/17 | 414 | 419 | 414 | 419 | 14,000 |
2014/07/16 | 418 | 418 | 414 | 414 | 11,000 |
2014/07/15 | 412 | 415 | 412 | 415 | 11,000 |
2014/07/14 | 419 | 419 | 412 | 415 | 9,000 |
2014/07/11 | 420 | 420 | 415 | 417 | 17,000 |
2014/07/10 | 427 | 428 | 422 | 422 | 8,000 |
2014/07/09 | 425 | 425 | 423 | 425 | 9,000 |
2014/07/08 | 421 | 430 | 421 | 430 | 21,000 |
2014/07/07 | 419 | 426 | 419 | 422 | 26,000 |
2014/07/04 | 425 | 427 | 421 | 423 | 46,000 |
2014/07/03 | 447 | 448 | 428 | 428 | 48,000 |
2014/07/02 | 450 | 453 | 448 | 448 | 42,000 |
2014/07/01 | 431 | 448 | 431 | 444 | 40,000 |
2014/06/30 | 428 | 434 | 428 | 431 | 70,000 |
2014/06/27 | 431 | 435 | 424 | 428 | 51,000 |
2014/06/26 | 418 | 429 | 418 | 424 | 31,000 |
2014/06/25 | 414 | 418 | 412 | 418 | 33,000 |
2014/06/24 | 414 | 414 | 412 | 414 | 13,000 |
2014/06/23 | 415 | 415 | 411 | 413 | 16,000 |
2014/06/20 | 406 | 415 | 406 | 410 | 17,000 |
2014/06/19 | 396 | 405 | 396 | 405 | 37,000 |
2014/06/18 | 395 | 395 | 393 | 394 | 13,000 |
2014/06/17 | 393 | 395 | 393 | 394 | 8,000 |
2014/06/16 | 390 | 395 | 390 | 393 | 24,000 |
2014/06/13 | 388 | 391 | 388 | 389 | 34,000 |
2014/06/12 | 392 | 394 | 389 | 389 | 49,000 |
2014/06/11 | 388 | 396 | 388 | 394 | 43,000 |
2014/06/10 | 387 | 388 | 387 | 388 | 29,000 |
2014/06/09 | 390 | 392 | 386 | 387 | 18,000 |
2014/06/06 | 387 | 393 | 385 | 390 | 34,000 |
2014/06/05 | 380 | 385 | 380 | 385 | 28,000 |
2014/06/04 | 377 | 382 | 374 | 380 | 20,000 |
2014/06/03 | 376 | 377 | 375 | 377 | 15,000 |
2014/06/02 | 374 | 377 | 374 | 377 | 20,000 |
2014/05/30 | 374 | 376 | 374 | 376 | 54,000 |
2014/05/29 | 372 | 374 | 372 | 374 | 12,000 |
2014/05/28 | 371 | 372 | 370 | 371 | 17,000 |
2014/05/27 | 368 | 372 | 368 | 370 | 13,000 |
2014/05/26 | 368 | 368 | 362 | 368 | 14,000 |
2014/05/23 | 363 | 366 | 360 | 364 | 13,000 |
2014/05/22 | 363 | 363 | 362 | 362 | 3,000 |
2014/05/21 | 361 | 361 | 360 | 360 | 4,000 |
2014/05/20 | 361 | 363 | 358 | 358 | 11,000 |
2014/05/19 | 359 | 361 | 359 | 361 | 4,000 |
2014/05/16 | 362 | 362 | 361 | 361 | 13,000 |
2014/05/15 | 363 | 363 | 362 | 362 | 2,000 |
2014/05/14 | 364 | 370 | 364 | 369 | 7,000 |
2014/05/13 | 362 | 368 | 362 | 368 | 16,000 |
2014/05/12 | 359 | 364 | 359 | 364 | 19,000 |
2014/05/09 | 364 | 364 | 360 | 363 | 13,000 |
2014/05/08 | 362 | 365 | 361 | 365 | 14,000 |
2014/05/07 | 363 | 365 | 363 | 365 | 15,000 |
2014/05/02 | 359 | 368 | 359 | 368 | 15,000 |
2014/05/01 | 360 | 361 | 360 | 361 | 6,000 |
2014/04/30 | 362 | 365 | 362 | 363 | 41,000 |
2014/04/28 | 362 | 364 | 360 | 360 | 13,000 |
2014/04/25 | 356 | 360 | 356 | 360 | 7,000 |
2014/04/24 | 356 | 360 | 355 | 356 | 22,000 |
2014/04/23 | 350 | 350 | 350 | 350 | 3,000 |
2014/04/22 | 346 | 350 | 346 | 350 | 2,000 |
2014/04/21 | 352 | 352 | 348 | 348 | 4,000 |
2014/04/18 | 351 | 355 | 351 | 355 | 7,000 |
2014/04/17 | 350 | 350 | 350 | 350 | 1,000 |
2014/04/16 | 350 | 352 | 350 | 352 | 2,000 |
2014/04/15 | 350 | 350 | 348 | 348 | 8,000 |
2014/04/14 | 346 | 349 | 346 | 348 | 5,000 |
2014/04/11 | 350 | 350 | 343 | 343 | 16,000 |
2014/04/10 | 355 | 355 | 350 | 350 | 8,000 |
2014/04/09 | 354 | 356 | 352 | 352 | 13,000 |
2014/04/08 | 362 | 362 | 358 | 359 | 9,000 |
2014/04/07 | 369 | 369 | 364 | 366 | 10,000 |
2014/04/04 | 368 | 372 | 367 | 370 | 12,000 |
2014/04/03 | 364 | 372 | 364 | 368 | 15,000 |
2014/04/02 | 369 | 372 | 364 | 364 | 25,000 |
2014/04/01 | 363 | 367 | 359 | 367 | 16,000 |
2014/03/31 | 368 | 368 | 360 | 362 | 26,000 |
2014/03/28 | 366 | 368 | 360 | 368 | 26,000 |
2014/03/27 | 356 | 366 | 356 | 366 | 10,000 |
2014/03/26 | 359 | 369 | 359 | 367 | 31,000 |
2014/03/25 | 363 | 363 | 353 | 357 | 12,000 |
2014/03/24 | 358 | 360 | 351 | 351 | 16,000 |
2014/03/20 | 356 | 364 | 355 | 355 | 43,000 |
2014/03/19 | 362 | 362 | 355 | 355 | 11,000 |
2014/03/18 | 356 | 362 | 356 | 361 | 10,000 |
2014/03/17 | 354 | 356 | 354 | 356 | 13,000 |
2014/03/14 | 366 | 366 | 358 | 358 | 53,000 |
2014/03/13 | 368 | 368 | 366 | 366 | 13,000 |
2014/03/12 | 363 | 368 | 363 | 368 | 9,000 |
2014/03/11 | 370 | 372 | 366 | 368 | 15,000 |
2014/03/10 | 363 | 366 | 363 | 366 | 6,000 |
2014/03/07 | 367 | 367 | 360 | 366 | 12,000 |
2014/03/06 | 362 | 366 | 362 | 366 | 7,000 |
2014/03/05 | 364 | 365 | 364 | 365 | 3,000 |
2014/03/04 | 362 | 363 | 361 | 363 | 6,000 |
2014/03/03 | 363 | 363 | 363 | 363 | 2,000 |
2014/02/28 | 363 | 364 | 360 | 361 | 36,000 |
2014/02/27 | 363 | 365 | 362 | 364 | 21,000 |
2014/02/26 | 361 | 364 | 361 | 364 | 4,000 |
2014/02/25 | 359 | 363 | 359 | 363 | 8,000 |
2014/02/24 | 354 | 358 | 354 | 358 | 7,000 |
2014/02/21 | 353 | 354 | 352 | 354 | 11,000 |
2014/02/20 | 346 | 351 | 346 | 349 | 7,000 |
2014/02/19 | 346 | 347 | 346 | 346 | 10,000 |
2014/02/18 | 344 | 353 | 344 | 351 | 17,000 |
2014/02/17 | 346 | 346 | 346 | 346 | 1,000 |
2014/02/14 | 350 | 350 | 348 | 348 | 4,000 |
2014/02/13 | 355 | 355 | 348 | 350 | 19,000 |
2014/02/12 | 355 | 355 | 355 | 355 | 1,000 |
2014/02/10 | 352 | 354 | 350 | 352 | 9,000 |
2014/02/07 | 350 | 355 | 350 | 351 | 17,000 |
2014/02/06 | 342 | 346 | 338 | 343 | 16,000 |
2014/02/05 | 341 | 348 | 341 | 344 | 29,000 |
2014/02/04 | 353 | 363 | 341 | 341 | 69,000 |
2014/02/03 | 367 | 367 | 362 | 363 | 39,000 |
2014/01/31 | 361 | 370 | 361 | 365 | 59,000 |
2014/01/30 | 355 | 361 | 351 | 357 | 52,000 |
2014/01/29 | 355 | 364 | 352 | 363 | 58,000 |
2014/01/28 | 357 | 357 | 351 | 351 | 15,000 |
2014/01/27 | 353 | 354 | 350 | 350 | 30,000 |
2014/01/24 | 360 | 360 | 358 | 358 | 28,000 |
2014/01/23 | 374 | 374 | 367 | 367 | 29,000 |
2014/01/22 | 374 | 374 | 371 | 371 | 11,000 |
2014/01/21 | 375 | 375 | 372 | 372 | 6,000 |
2014/01/20 | 372 | 372 | 370 | 372 | 9,000 |
2014/01/17 | 370 | 372 | 369 | 372 | 7,000 |
2014/01/16 | 370 | 370 | 368 | 370 | 3,000 |
2014/01/15 | 371 | 371 | 366 | 368 | 10,000 |
2014/01/14 | 370 | 370 | 366 | 366 | 18,000 |
2014/01/10 | 371 | 371 | 367 | 370 | 18,000 |
2014/01/09 | 367 | 372 | 367 | 371 | 23,000 |
2014/01/08 | 368 | 368 | 365 | 367 | 11,000 |
2014/01/07 | 365 | 367 | 360 | 365 | 18,000 |
2014/01/06 | 366 | 367 | 361 | 366 | 14,000 |