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 |
---|---|---|---|---|---|
2016/12/30 | 445 | 448 | 445 | 448 | 31,000 |
2016/12/29 | 444 | 450 | 444 | 450 | 33,000 |
2016/12/28 | 441 | 446 | 441 | 446 | 16,000 |
2016/12/27 | 442 | 444 | 440 | 442 | 15,000 |
2016/12/26 | 449 | 449 | 442 | 443 | 30,000 |
2016/12/22 | 432 | 450 | 427 | 450 | 101,000 |
2016/12/21 | 433 | 436 | 431 | 432 | 24,000 |
2016/12/20 | 437 | 438 | 433 | 435 | 16,000 |
2016/12/19 | 434 | 438 | 434 | 437 | 16,000 |
2016/12/16 | 444 | 444 | 437 | 438 | 12,000 |
2016/12/15 | 444 | 444 | 441 | 441 | 10,000 |
2016/12/14 | 445 | 446 | 442 | 443 | 17,000 |
2016/12/13 | 443 | 447 | 443 | 445 | 93,000 |
2016/12/12 | 444 | 445 | 440 | 443 | 29,000 |
2016/12/09 | 439 | 445 | 438 | 444 | 40,000 |
2016/12/08 | 438 | 444 | 435 | 440 | 58,000 |
2016/12/07 | 430 | 436 | 429 | 435 | 44,000 |
2016/12/06 | 436 | 442 | 433 | 433 | 26,000 |
2016/12/05 | 432 | 438 | 432 | 438 | 7,000 |
2016/12/02 | 438 | 439 | 436 | 436 | 17,000 |
2016/12/01 | 436 | 447 | 436 | 441 | 34,000 |
2016/11/30 | 431 | 447 | 431 | 437 | 79,000 |
2016/11/29 | 429 | 433 | 429 | 431 | 24,000 |
2016/11/28 | 418 | 429 | 418 | 429 | 20,000 |
2016/11/25 | 418 | 420 | 418 | 418 | 15,000 |
2016/11/24 | 421 | 421 | 418 | 418 | 8,000 |
2016/11/22 | 421 | 424 | 420 | 421 | 26,000 |
2016/11/21 | 419 | 420 | 412 | 418 | 58,000 |
2016/11/18 | 417 | 418 | 412 | 414 | 24,000 |
2016/11/17 | 413 | 414 | 413 | 414 | 10,000 |
2016/11/16 | 413 | 419 | 411 | 413 | 27,000 |
2016/11/15 | 418 | 418 | 410 | 414 | 23,000 |
2016/11/14 | 417 | 418 | 414 | 416 | 14,000 |
2016/11/11 | 411 | 415 | 411 | 414 | 10,000 |
2016/11/10 | 417 | 417 | 410 | 413 | 19,000 |
2016/11/09 | 411 | 411 | 403 | 403 | 20,000 |
2016/11/08 | 413 | 413 | 413 | 413 | 5,000 |
2016/11/07 | 417 | 417 | 405 | 409 | 12,000 |
2016/11/04 | 406 | 406 | 401 | 401 | 31,000 |
2016/11/02 | 415 | 415 | 410 | 412 | 23,000 |
2016/11/01 | 412 | 416 | 412 | 415 | 49,000 |
2016/10/31 | 401 | 410 | 401 | 409 | 43,000 |
2016/10/28 | 405 | 405 | 387 | 400 | 89,000 |
2016/10/27 | 394 | 402 | 394 | 402 | 33,000 |
2016/10/26 | 393 | 395 | 390 | 395 | 15,000 |
2016/10/25 | 397 | 397 | 388 | 394 | 26,000 |
2016/10/24 | 390 | 393 | 390 | 393 | 3,000 |
2016/10/21 | 390 | 393 | 390 | 391 | 7,000 |
2016/10/20 | 395 | 395 | 393 | 393 | 4,000 |
2016/10/19 | 390 | 390 | 390 | 390 | 1,000 |
2016/10/18 | 388 | 390 | 388 | 389 | 4,000 |
2016/10/17 | 388 | 394 | 388 | 390 | 10,000 |
2016/10/14 | 388 | 390 | 388 | 390 | 7,000 |
2016/10/13 | 391 | 394 | 390 | 390 | 8,000 |
2016/10/12 | 391 | 391 | 387 | 391 | 11,000 |
2016/10/11 | 389 | 398 | 389 | 392 | 12,000 |
2016/10/07 | 391 | 396 | 388 | 396 | 6,000 |
2016/10/06 | 392 | 398 | 392 | 397 | 8,000 |
2016/10/05 | 386 | 393 | 386 | 392 | 11,000 |
2016/10/04 | 397 | 397 | 389 | 394 | 9,000 |
2016/10/03 | 390 | 394 | 390 | 394 | 5,000 |
2016/09/30 | 391 | 396 | 390 | 395 | 17,000 |
2016/09/29 | 395 | 399 | 395 | 399 | 14,000 |
2016/09/28 | 395 | 398 | 394 | 397 | 12,000 |
2016/09/27 | 392 | 397 | 389 | 395 | 23,000 |
2016/09/26 | 391 | 397 | 389 | 397 | 26,000 |
2016/09/23 | 387 | 388 | 381 | 388 | 9,000 |
2016/09/21 | 378 | 383 | 378 | 383 | 19,000 |
2016/09/20 | 380 | 382 | 378 | 378 | 8,000 |
2016/09/16 | 380 | 380 | 376 | 378 | 7,000 |
2016/09/15 | 377 | 377 | 375 | 375 | 4,000 |
2016/09/14 | 378 | 380 | 378 | 380 | 3,000 |
2016/09/13 | 379 | 381 | 377 | 377 | 17,000 |
2016/09/12 | 382 | 382 | 379 | 379 | 3,000 |
2016/09/09 | 382 | 385 | 382 | 382 | 21,000 |
2016/09/08 | 384 | 389 | 384 | 389 | 8,000 |
2016/09/07 | 383 | 384 | 383 | 384 | 11,000 |
2016/09/06 | 387 | 387 | 387 | 387 | 2,000 |
2016/09/05 | 386 | 387 | 383 | 383 | 7,000 |
2016/09/02 | 389 | 389 | 379 | 387 | 77,000 |
2016/09/01 | 381 | 390 | 381 | 390 | 16,000 |
2016/08/31 | 384 | 384 | 381 | 381 | 33,000 |
2016/08/30 | 380 | 384 | 380 | 384 | 13,000 |
2016/08/29 | 380 | 383 | 380 | 380 | 11,000 |
2016/08/26 | 375 | 381 | 375 | 378 | 9,000 |
2016/08/25 | 380 | 381 | 375 | 375 | 12,000 |
2016/08/24 | 373 | 377 | 373 | 376 | 7,000 |
2016/08/23 | 367 | 372 | 367 | 369 | 9,000 |
2016/08/22 | 364 | 373 | 364 | 367 | 19,000 |
2016/08/19 | 366 | 367 | 366 | 366 | 6,000 |
2016/08/18 | 365 | 368 | 365 | 366 | 7,000 |
2016/08/17 | 374 | 374 | 364 | 365 | 16,000 |
2016/08/16 | 371 | 371 | 368 | 368 | 10,000 |
2016/08/15 | 375 | 375 | 374 | 374 | 7,000 |
2016/08/12 | 380 | 380 | 376 | 379 | 7,000 |
2016/08/10 | 373 | 373 | 371 | 373 | 5,000 |
2016/08/09 | 376 | 376 | 374 | 375 | 6,000 |
2016/08/08 | 375 | 379 | 374 | 374 | 11,000 |
2016/08/05 | 382 | 382 | 376 | 379 | 6,000 |
2016/08/04 | 379 | 380 | 375 | 376 | 10,000 |
2016/08/03 | 381 | 381 | 375 | 379 | 16,000 |
2016/08/02 | 381 | 386 | 381 | 386 | 13,000 |
2016/08/01 | 385 | 386 | 382 | 386 | 15,000 |
2016/07/29 | 397 | 397 | 390 | 392 | 40,000 |
2016/07/28 | 392 | 398 | 386 | 398 | 26,000 |
2016/07/27 | 392 | 392 | 390 | 392 | 10,000 |
2016/07/26 | 386 | 389 | 386 | 387 | 7,000 |
2016/07/25 | 385 | 390 | 385 | 387 | 13,000 |
2016/07/22 | 385 | 385 | 385 | 385 | 6,000 |
2016/07/21 | 391 | 391 | 388 | 390 | 10,000 |
2016/07/20 | 397 | 397 | 391 | 394 | 16,000 |
2016/07/19 | 387 | 393 | 387 | 390 | 9,000 |
2016/07/15 | 395 | 395 | 387 | 387 | 4,000 |
2016/07/14 | 384 | 388 | 384 | 388 | 6,000 |
2016/07/13 | 394 | 394 | 384 | 384 | 11,000 |
2016/07/12 | 391 | 393 | 388 | 388 | 9,000 |
2016/07/11 | 378 | 387 | 378 | 384 | 13,000 |
2016/07/08 | 385 | 385 | 367 | 378 | 14,000 |
2016/07/07 | 387 | 390 | 384 | 390 | 9,000 |
2016/07/06 | 390 | 395 | 390 | 393 | 9,000 |
2016/07/05 | 390 | 395 | 390 | 395 | 9,000 |
2016/07/04 | 388 | 398 | 388 | 396 | 13,000 |
2016/07/01 | 393 | 399 | 393 | 396 | 17,000 |
2016/06/30 | 394 | 401 | 391 | 392 | 78,000 |
2016/06/29 | 392 | 399 | 391 | 392 | 46,000 |
2016/06/28 | 379 | 385 | 379 | 384 | 19,000 |
2016/06/27 | 376 | 379 | 374 | 379 | 10,000 |
2016/06/24 | 380 | 380 | 368 | 368 | 14,000 |
2016/06/23 | 392 | 392 | 385 | 386 | 16,000 |
2016/06/22 | 391 | 392 | 389 | 391 | 6,000 |
2016/06/21 | 395 | 395 | 392 | 395 | 14,000 |
2016/06/20 | 395 | 397 | 392 | 392 | 8,000 |
2016/06/17 | 388 | 396 | 387 | 389 | 28,000 |
2016/06/16 | 400 | 400 | 388 | 388 | 19,000 |
2016/06/15 | 398 | 405 | 398 | 400 | 13,000 |
2016/06/14 | 402 | 407 | 401 | 401 | 76,000 |
2016/06/13 | 407 | 410 | 401 | 402 | 26,000 |
2016/06/10 | 411 | 417 | 411 | 414 | 39,000 |
2016/06/09 | 406 | 418 | 404 | 413 | 28,000 |
2016/06/08 | 400 | 403 | 400 | 402 | 17,000 |
2016/06/07 | 393 | 400 | 393 | 400 | 21,000 |
2016/06/06 | 389 | 398 | 389 | 395 | 24,000 |
2016/06/03 | 395 | 400 | 393 | 397 | 22,000 |
2016/06/02 | 401 | 403 | 394 | 399 | 32,000 |
2016/06/01 | 405 | 415 | 398 | 406 | 59,000 |
2016/05/31 | 409 | 411 | 405 | 407 | 41,000 |
2016/05/30 | 404 | 411 | 404 | 409 | 15,000 |
2016/05/27 | 405 | 410 | 405 | 408 | 18,000 |
2016/05/26 | 408 | 411 | 403 | 404 | 18,000 |
2016/05/25 | 410 | 410 | 408 | 408 | 13,000 |
2016/05/24 | 405 | 409 | 405 | 409 | 5,000 |
2016/05/23 | 407 | 411 | 407 | 411 | 5,000 |
2016/05/20 | 413 | 413 | 408 | 410 | 12,000 |
2016/05/19 | 412 | 412 | 409 | 410 | 12,000 |
2016/05/18 | 411 | 421 | 411 | 416 | 38,000 |
2016/05/17 | 413 | 413 | 407 | 411 | 23,000 |
2016/05/16 | 409 | 420 | 407 | 414 | 35,000 |
2016/05/13 | 407 | 410 | 401 | 409 | 26,000 |
2016/05/12 | 411 | 411 | 405 | 405 | 10,000 |
2016/05/11 | 411 | 415 | 400 | 411 | 53,000 |
2016/05/10 | 407 | 407 | 407 | 407 | 5,000 |
2016/05/09 | 405 | 409 | 404 | 407 | 10,000 |
2016/05/06 | 412 | 412 | 396 | 405 | 27,000 |
2016/05/02 | 406 | 411 | 405 | 409 | 32,000 |
2016/04/28 | 412 | 418 | 411 | 412 | 61,000 |
2016/04/27 | 403 | 414 | 402 | 411 | 38,000 |
2016/04/26 | 410 | 411 | 406 | 411 | 51,000 |
2016/04/25 | 397 | 416 | 397 | 408 | 79,000 |
2016/04/22 | 373 | 409 | 373 | 400 | 192,000 |
2016/04/21 | 364 | 366 | 364 | 365 | 20,000 |
2016/04/20 | 363 | 365 | 362 | 362 | 27,000 |
2016/04/19 | 372 | 372 | 363 | 363 | 71,000 |
2016/04/18 | 369 | 369 | 366 | 369 | 13,000 |
2016/04/15 | 365 | 370 | 365 | 369 | 9,000 |
2016/04/14 | 364 | 373 | 364 | 373 | 6,000 |
2016/04/13 | 361 | 366 | 361 | 366 | 4,000 |
2016/04/12 | 357 | 364 | 357 | 360 | 8,000 |
2016/04/11 | 362 | 362 | 356 | 358 | 11,000 |
2016/04/08 | 364 | 370 | 362 | 364 | 12,000 |
2016/04/07 | 362 | 366 | 362 | 364 | 9,000 |
2016/04/06 | 367 | 368 | 366 | 366 | 10,000 |
2016/04/05 | 367 | 367 | 363 | 364 | 6,000 |
2016/04/04 | 373 | 373 | 366 | 368 | 10,000 |
2016/04/01 | 380 | 388 | 366 | 366 | 31,000 |
2016/03/31 | 388 | 388 | 383 | 384 | 16,000 |
2016/03/30 | 392 | 393 | 390 | 391 | 11,000 |
2016/03/29 | 388 | 395 | 388 | 395 | 13,000 |
2016/03/28 | 392 | 393 | 388 | 393 | 13,000 |
2016/03/25 | 391 | 391 | 389 | 389 | 8,000 |
2016/03/24 | 396 | 396 | 391 | 393 | 25,000 |
2016/03/23 | 387 | 397 | 387 | 392 | 15,000 |
2016/03/22 | 385 | 387 | 385 | 386 | 7,000 |
2016/03/18 | 385 | 385 | 381 | 383 | 11,000 |
2016/03/17 | 389 | 389 | 384 | 384 | 8,000 |
2016/03/16 | 388 | 388 | 383 | 383 | 3,000 |
2016/03/15 | 389 | 391 | 385 | 387 | 9,000 |
2016/03/14 | 387 | 387 | 384 | 385 | 6,000 |
2016/03/11 | 383 | 384 | 382 | 384 | 21,000 |
2016/03/10 | 381 | 382 | 379 | 381 | 12,000 |
2016/03/09 | 383 | 383 | 379 | 379 | 10,000 |
2016/03/08 | 380 | 384 | 380 | 380 | 10,000 |
2016/03/07 | 384 | 384 | 378 | 380 | 8,000 |
2016/03/04 | 379 | 383 | 377 | 381 | 23,000 |
2016/03/03 | 380 | 381 | 377 | 379 | 16,000 |
2016/03/02 | 384 | 385 | 380 | 382 | 21,000 |
2016/03/01 | 384 | 385 | 381 | 381 | 6,000 |
2016/02/29 | 391 | 391 | 386 | 386 | 31,000 |
2016/02/26 | 380 | 392 | 380 | 391 | 10,000 |
2016/02/25 | 379 | 380 | 379 | 379 | 4,000 |
2016/02/24 | 373 | 378 | 373 | 374 | 10,000 |
2016/02/23 | 374 | 375 | 374 | 375 | 3,000 |
2016/02/22 | 369 | 370 | 365 | 370 | 11,000 |
2016/02/19 | 376 | 376 | 374 | 374 | 5,000 |
2016/02/18 | 376 | 379 | 375 | 376 | 7,000 |
2016/02/17 | 374 | 386 | 374 | 377 | 13,000 |
2016/02/16 | 371 | 384 | 371 | 379 | 27,000 |
2016/02/15 | 366 | 382 | 366 | 379 | 11,000 |
2016/02/12 | 369 | 380 | 363 | 370 | 39,000 |
2016/02/10 | 397 | 397 | 381 | 385 | 13,000 |
2016/02/09 | 388 | 389 | 388 | 389 | 5,000 |
2016/02/08 | 393 | 396 | 390 | 396 | 15,000 |
2016/02/05 | 393 | 393 | 393 | 393 | 3,000 |
2016/02/04 | 392 | 395 | 392 | 393 | 12,000 |
2016/02/03 | 400 | 400 | 391 | 396 | 13,000 |
2016/02/02 | 405 | 411 | 405 | 406 | 15,000 |
2016/02/01 | 398 | 400 | 397 | 400 | 14,000 |
2016/01/29 | 383 | 392 | 383 | 388 | 41,000 |
2016/01/28 | 381 | 389 | 381 | 382 | 15,000 |
2016/01/27 | 383 | 385 | 380 | 380 | 18,000 |
2016/01/26 | 384 | 384 | 381 | 381 | 13,000 |
2016/01/25 | 387 | 396 | 387 | 387 | 14,000 |
2016/01/22 | 380 | 396 | 379 | 394 | 16,000 |
2016/01/21 | 404 | 404 | 379 | 379 | 27,000 |
2016/01/20 | 402 | 402 | 396 | 396 | 4,000 |
2016/01/19 | 400 | 409 | 400 | 402 | 6,000 |
2016/01/18 | 400 | 402 | 400 | 402 | 2,000 |
2016/01/15 | 410 | 410 | 405 | 405 | 8,000 |
2016/01/14 | 407 | 412 | 407 | 410 | 18,000 |
2016/01/13 | 417 | 418 | 415 | 415 | 14,000 |
2016/01/12 | 424 | 424 | 414 | 414 | 22,000 |
2016/01/08 | 422 | 426 | 418 | 424 | 13,000 |
2016/01/07 | 419 | 420 | 414 | 420 | 7,000 |
2016/01/06 | 426 | 427 | 415 | 425 | 26,000 |
2016/01/05 | 435 | 440 | 425 | 434 | 37,000 |
2016/01/04 | 438 | 440 | 438 | 440 | 4,000 |