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 |
---|---|---|---|---|---|
2017/12/29 | 2,970 | 2,971 | 2,961 | 2,968 | 6,400 |
2017/12/28 | 2,965 | 2,970 | 2,955 | 2,970 | 3,900 |
2017/12/27 | 2,952 | 2,964 | 2,946 | 2,964 | 4,100 |
2017/12/26 | 2,955 | 2,955 | 2,940 | 2,952 | 6,300 |
2017/12/25 | 2,953 | 2,959 | 2,953 | 2,955 | 1,600 |
2017/12/22 | 2,961 | 2,962 | 2,958 | 2,958 | 2,100 |
2017/12/21 | 2,931 | 2,961 | 2,931 | 2,961 | 8,000 |
2017/12/20 | 2,932 | 2,936 | 2,932 | 2,934 | 2,700 |
2017/12/19 | 2,946 | 2,946 | 2,931 | 2,934 | 2,000 |
2017/12/18 | 2,967 | 2,967 | 2,936 | 2,937 | 6,400 |
2017/12/15 | 2,970 | 2,970 | 2,953 | 2,964 | 3,100 |
2017/12/14 | 2,968 | 2,977 | 2,945 | 2,970 | 8,000 |
2017/12/13 | 2,965 | 2,969 | 2,934 | 2,966 | 12,300 |
2017/12/12 | 2,978 | 2,988 | 2,964 | 2,976 | 19,200 |
2017/12/11 | 2,979 | 2,983 | 2,977 | 2,977 | 4,600 |
2017/12/08 | 2,966 | 2,983 | 2,960 | 2,983 | 9,700 |
2017/12/07 | 2,968 | 2,982 | 2,968 | 2,979 | 3,600 |
2017/12/06 | 2,954 | 2,980 | 2,954 | 2,962 | 6,500 |
2017/12/05 | 2,962 | 2,966 | 2,953 | 2,962 | 2,500 |
2017/12/04 | 2,970 | 2,979 | 2,955 | 2,955 | 6,300 |
2017/12/01 | 2,974 | 2,979 | 2,970 | 2,972 | 3,300 |
2017/11/30 | 2,984 | 2,986 | 2,973 | 2,978 | 10,200 |
2017/11/29 | 2,971 | 2,997 | 2,971 | 2,984 | 3,500 |
2017/11/28 | 2,973 | 2,989 | 2,961 | 2,966 | 9,300 |
2017/11/27 | 2,989 | 2,996 | 2,971 | 2,974 | 4,900 |
2017/11/24 | 2,985 | 2,995 | 2,982 | 2,982 | 2,400 |
2017/11/22 | 2,985 | 2,990 | 2,978 | 2,982 | 2,600 |
2017/11/21 | 2,973 | 3,010 | 2,969 | 2,985 | 6,100 |
2017/11/20 | 2,966 | 2,977 | 2,962 | 2,974 | 3,900 |
2017/11/17 | 3,000 | 3,000 | 2,972 | 2,974 | 2,200 |
2017/11/16 | 2,991 | 2,991 | 2,970 | 2,973 | 2,600 |
2017/11/15 | 3,010 | 3,010 | 2,961 | 2,967 | 7,700 |
2017/11/14 | 3,050 | 3,065 | 3,050 | 3,065 | 3,400 |
2017/11/13 | 3,085 | 3,090 | 3,040 | 3,075 | 5,200 |
2017/11/10 | 3,095 | 3,125 | 3,080 | 3,085 | 4,400 |
2017/11/09 | 3,185 | 3,185 | 3,115 | 3,150 | 3,700 |
2017/11/08 | 3,100 | 3,170 | 3,100 | 3,160 | 5,100 |
2017/11/07 | 3,125 | 3,160 | 3,075 | 3,140 | 4,600 |
2017/11/06 | 3,145 | 3,195 | 3,145 | 3,180 | 2,600 |
2017/11/02 | 3,170 | 3,175 | 3,150 | 3,175 | 2,200 |
2017/11/01 | 3,145 | 3,170 | 3,130 | 3,170 | 5,200 |
2017/10/31 | 3,140 | 3,180 | 3,070 | 3,160 | 10,900 |
2017/10/30 | 3,130 | 3,140 | 3,110 | 3,140 | 8,400 |
2017/10/27 | 3,115 | 3,120 | 3,090 | 3,120 | 2,800 |
2017/10/26 | 3,120 | 3,130 | 3,080 | 3,090 | 6,200 |
2017/10/25 | 3,125 | 3,135 | 3,120 | 3,130 | 4,900 |
2017/10/24 | 3,095 | 3,125 | 3,075 | 3,115 | 3,500 |
2017/10/23 | 3,070 | 3,095 | 3,060 | 3,095 | 6,300 |
2017/10/20 | 3,055 | 3,075 | 3,045 | 3,070 | 5,100 |
2017/10/19 | 3,055 | 3,070 | 3,040 | 3,055 | 2,500 |
2017/10/18 | 3,075 | 3,085 | 3,050 | 3,065 | 9,300 |
2017/10/17 | 3,080 | 3,100 | 3,080 | 3,100 | 3,100 |
2017/10/16 | 3,120 | 3,140 | 3,065 | 3,075 | 8,800 |
2017/10/13 | 3,060 | 3,105 | 3,035 | 3,105 | 5,800 |
2017/10/12 | 3,085 | 3,085 | 3,050 | 3,060 | 6,200 |
2017/10/11 | 3,090 | 3,090 | 3,040 | 3,065 | 3,800 |
2017/10/10 | 3,090 | 3,090 | 3,055 | 3,090 | 2,200 |
2017/10/06 | 3,100 | 3,105 | 3,095 | 3,105 | 2,100 |
2017/10/05 | 3,110 | 3,120 | 3,100 | 3,110 | 3,900 |
2017/10/04 | 3,110 | 3,115 | 3,110 | 3,115 | 300 |
2017/10/03 | 3,105 | 3,120 | 3,100 | 3,110 | 4,800 |
2017/10/02 | 3,120 | 3,125 | 3,110 | 3,125 | 2,200 |
2017/09/29 | 3,135 | 3,135 | 3,090 | 3,120 | 4,500 |
2017/09/28 | 3,020 | 3,140 | 3,000 | 3,135 | 17,200 |
2017/09/27 | 3,070 | 3,135 | 3,010 | 3,090 | 5,100 |
2017/09/27 | 1 -> 0.20 分割 | ||||
2017/09/26 | 603 | 627 | 603 | 626 | 55,000 |
2017/09/25 | 608 | 611 | 603 | 605 | 22,000 |
2017/09/22 | 606 | 610 | 605 | 608 | 33,000 |
2017/09/21 | 599 | 608 | 598 | 607 | 31,000 |
2017/09/20 | 596 | 599 | 591 | 595 | 25,000 |
2017/09/19 | 589 | 596 | 589 | 596 | 25,000 |
2017/09/15 | 591 | 595 | 584 | 589 | 28,000 |
2017/09/14 | 611 | 612 | 585 | 595 | 38,000 |
2017/09/13 | 592 | 606 | 590 | 604 | 33,000 |
2017/09/12 | 581 | 591 | 571 | 590 | 71,000 |
2017/09/11 | 586 | 588 | 580 | 584 | 43,000 |
2017/09/08 | 586 | 588 | 581 | 583 | 45,000 |
2017/09/07 | 595 | 596 | 589 | 591 | 23,000 |
2017/09/06 | 597 | 598 | 589 | 595 | 41,000 |
2017/09/05 | 604 | 604 | 598 | 599 | 21,000 |
2017/09/04 | 603 | 605 | 602 | 604 | 9,000 |
2017/09/01 | 599 | 608 | 599 | 607 | 10,000 |
2017/08/31 | 601 | 606 | 600 | 600 | 23,000 |
2017/08/30 | 601 | 602 | 599 | 601 | 15,000 |
2017/08/29 | 599 | 602 | 598 | 598 | 27,000 |
2017/08/28 | 600 | 602 | 600 | 602 | 9,000 |
2017/08/25 | 608 | 608 | 601 | 602 | 24,000 |
2017/08/24 | 613 | 613 | 609 | 609 | 14,000 |
2017/08/23 | 614 | 614 | 608 | 608 | 8,000 |
2017/08/22 | 608 | 611 | 608 | 608 | 12,000 |
2017/08/21 | 608 | 617 | 608 | 613 | 24,000 |
2017/08/18 | 607 | 608 | 606 | 608 | 13,000 |
2017/08/17 | 612 | 615 | 610 | 610 | 17,000 |
2017/08/16 | 610 | 613 | 608 | 609 | 9,000 |
2017/08/15 | 603 | 612 | 603 | 612 | 20,000 |
2017/08/14 | 599 | 616 | 570 | 602 | 54,000 |
2017/08/10 | 616 | 621 | 603 | 607 | 32,000 |
2017/08/09 | 631 | 639 | 618 | 622 | 21,000 |
2017/08/08 | 632 | 636 | 628 | 631 | 23,000 |
2017/08/07 | 615 | 632 | 615 | 632 | 46,000 |
2017/08/04 | 615 | 616 | 611 | 615 | 12,000 |
2017/08/03 | 610 | 617 | 609 | 617 | 29,000 |
2017/08/02 | 616 | 616 | 609 | 615 | 21,000 |
2017/08/01 | 610 | 616 | 591 | 616 | 74,000 |
2017/07/31 | 613 | 614 | 596 | 607 | 93,000 |
2017/07/28 | 623 | 633 | 615 | 618 | 80,000 |
2017/07/27 | 618 | 623 | 615 | 622 | 51,000 |
2017/07/26 | 615 | 619 | 615 | 617 | 27,000 |
2017/07/25 | 615 | 616 | 607 | 615 | 55,000 |
2017/07/24 | 601 | 610 | 601 | 609 | 52,000 |
2017/07/21 | 605 | 606 | 603 | 606 | 43,000 |
2017/07/20 | 584 | 607 | 584 | 602 | 80,000 |
2017/07/19 | 576 | 585 | 576 | 584 | 49,000 |
2017/07/18 | 574 | 578 | 569 | 576 | 56,000 |
2017/07/14 | 582 | 582 | 569 | 580 | 47,000 |
2017/07/13 | 594 | 594 | 569 | 582 | 86,000 |
2017/07/12 | 587 | 609 | 587 | 594 | 119,000 |
2017/07/11 | 565 | 580 | 559 | 578 | 47,000 |
2017/07/10 | 553 | 570 | 553 | 560 | 68,000 |
2017/07/07 | 540 | 552 | 540 | 550 | 71,000 |
2017/07/06 | 537 | 544 | 537 | 539 | 37,000 |
2017/07/05 | 532 | 535 | 531 | 533 | 31,000 |
2017/07/04 | 531 | 535 | 525 | 527 | 85,000 |
2017/07/03 | 515 | 530 | 515 | 529 | 66,000 |
2017/06/30 | 509 | 513 | 505 | 513 | 68,000 |
2017/06/29 | 507 | 512 | 507 | 511 | 48,000 |
2017/06/28 | 504 | 508 | 504 | 508 | 20,000 |
2017/06/27 | 507 | 508 | 505 | 506 | 24,000 |
2017/06/26 | 503 | 507 | 502 | 507 | 16,000 |
2017/06/23 | 498 | 502 | 498 | 502 | 17,000 |
2017/06/22 | 495 | 502 | 495 | 498 | 70,000 |
2017/06/21 | 497 | 497 | 494 | 497 | 22,000 |
2017/06/20 | 497 | 497 | 496 | 497 | 23,000 |
2017/06/19 | 493 | 499 | 492 | 498 | 50,000 |
2017/06/16 | 492 | 496 | 492 | 493 | 20,000 |
2017/06/15 | 492 | 495 | 490 | 494 | 13,000 |
2017/06/14 | 494 | 497 | 493 | 495 | 23,000 |
2017/06/13 | 493 | 499 | 493 | 494 | 86,000 |
2017/06/12 | 491 | 494 | 491 | 493 | 16,000 |
2017/06/09 | 490 | 494 | 490 | 494 | 17,000 |
2017/06/08 | 494 | 494 | 490 | 490 | 25,000 |
2017/06/07 | 491 | 493 | 491 | 493 | 20,000 |
2017/06/06 | 494 | 494 | 492 | 493 | 13,000 |
2017/06/05 | 491 | 493 | 491 | 492 | 6,000 |
2017/06/02 | 490 | 495 | 490 | 492 | 9,000 |
2017/06/01 | 493 | 493 | 488 | 491 | 24,000 |
2017/05/31 | 495 | 496 | 493 | 493 | 49,000 |
2017/05/30 | 494 | 495 | 492 | 495 | 13,000 |
2017/05/29 | 494 | 494 | 492 | 493 | 8,000 |
2017/05/26 | 492 | 494 | 492 | 494 | 7,000 |
2017/05/25 | 494 | 494 | 489 | 491 | 13,000 |
2017/05/24 | 492 | 495 | 492 | 493 | 16,000 |
2017/05/23 | 493 | 495 | 492 | 495 | 35,000 |
2017/05/22 | 491 | 492 | 489 | 492 | 17,000 |
2017/05/19 | 491 | 491 | 486 | 489 | 29,000 |
2017/05/18 | 489 | 490 | 487 | 490 | 40,000 |
2017/05/17 | 489 | 492 | 489 | 491 | 29,000 |
2017/05/16 | 487 | 488 | 481 | 488 | 52,000 |
2017/05/15 | 486 | 489 | 485 | 487 | 27,000 |
2017/05/12 | 490 | 491 | 486 | 488 | 35,000 |
2017/05/11 | 490 | 490 | 487 | 490 | 33,000 |
2017/05/10 | 498 | 498 | 490 | 496 | 38,000 |
2017/05/09 | 494 | 499 | 487 | 498 | 68,000 |
2017/05/08 | 483 | 490 | 483 | 490 | 44,000 |
2017/05/02 | 475 | 488 | 475 | 485 | 64,000 |
2017/05/01 | 463 | 473 | 463 | 473 | 51,000 |
2017/04/28 | 449 | 472 | 444 | 470 | 167,000 |
2017/04/27 | 434 | 436 | 431 | 431 | 37,000 |
2017/04/26 | 436 | 436 | 433 | 433 | 15,000 |
2017/04/25 | 428 | 436 | 428 | 434 | 22,000 |
2017/04/24 | 424 | 429 | 424 | 426 | 7,000 |
2017/04/21 | 420 | 424 | 419 | 423 | 13,000 |
2017/04/20 | 417 | 419 | 416 | 419 | 9,000 |
2017/04/19 | 416 | 421 | 416 | 416 | 23,000 |
2017/04/18 | 415 | 416 | 413 | 414 | 11,000 |
2017/04/17 | 416 | 416 | 412 | 415 | 16,000 |
2017/04/14 | 421 | 421 | 410 | 414 | 26,000 |
2017/04/13 | 423 | 423 | 419 | 421 | 16,000 |
2017/04/12 | 425 | 427 | 423 | 423 | 13,000 |
2017/04/11 | 428 | 428 | 424 | 427 | 16,000 |
2017/04/10 | 426 | 427 | 424 | 424 | 16,000 |
2017/04/07 | 432 | 432 | 425 | 425 | 17,000 |
2017/04/06 | 436 | 436 | 428 | 429 | 10,000 |
2017/04/05 | 438 | 438 | 434 | 435 | 7,000 |
2017/04/04 | 435 | 439 | 429 | 438 | 14,000 |
2017/04/03 | 442 | 442 | 435 | 440 | 11,000 |
2017/03/31 | 440 | 443 | 438 | 438 | 21,000 |
2017/03/30 | 443 | 444 | 440 | 443 | 15,000 |
2017/03/29 | 442 | 444 | 442 | 443 | 10,000 |
2017/03/28 | 442 | 445 | 442 | 445 | 27,000 |
2017/03/27 | 442 | 443 | 440 | 442 | 18,000 |
2017/03/24 | 438 | 443 | 438 | 442 | 8,000 |
2017/03/23 | 438 | 443 | 437 | 438 | 22,000 |
2017/03/22 | 435 | 439 | 435 | 437 | 8,000 |
2017/03/21 | 438 | 438 | 436 | 438 | 9,000 |
2017/03/17 | 435 | 438 | 434 | 438 | 23,000 |
2017/03/16 | 437 | 438 | 434 | 435 | 16,000 |
2017/03/15 | 436 | 436 | 435 | 435 | 4,000 |
2017/03/14 | 433 | 436 | 433 | 436 | 15,000 |
2017/03/13 | 438 | 438 | 433 | 435 | 12,000 |
2017/03/10 | 437 | 439 | 436 | 436 | 30,000 |
2017/03/09 | 438 | 439 | 438 | 438 | 9,000 |
2017/03/08 | 440 | 440 | 431 | 438 | 19,000 |
2017/03/07 | 439 | 440 | 439 | 440 | 9,000 |
2017/03/06 | 434 | 439 | 434 | 439 | 14,000 |
2017/03/03 | 437 | 439 | 437 | 439 | 10,000 |
2017/03/02 | 439 | 440 | 436 | 437 | 9,000 |
2017/03/01 | 439 | 439 | 436 | 436 | 12,000 |
2017/02/28 | 433 | 438 | 433 | 436 | 40,000 |
2017/02/27 | 429 | 433 | 429 | 433 | 14,000 |
2017/02/24 | 429 | 432 | 428 | 428 | 15,000 |
2017/02/23 | 429 | 432 | 428 | 429 | 15,000 |
2017/02/22 | 433 | 433 | 427 | 429 | 19,000 |
2017/02/21 | 425 | 428 | 425 | 426 | 16,000 |
2017/02/20 | 425 | 425 | 425 | 425 | 1,000 |
2017/02/17 | 421 | 423 | 421 | 423 | 11,000 |
2017/02/16 | 422 | 423 | 422 | 423 | 10,000 |
2017/02/15 | 419 | 424 | 419 | 423 | 15,000 |
2017/02/14 | 419 | 420 | 417 | 418 | 14,000 |
2017/02/13 | 418 | 420 | 418 | 419 | 11,000 |
2017/02/10 | 414 | 415 | 414 | 415 | 10,000 |
2017/02/09 | 416 | 416 | 408 | 410 | 23,000 |
2017/02/08 | 416 | 417 | 412 | 416 | 23,000 |
2017/02/07 | 409 | 420 | 405 | 417 | 23,000 |
2017/02/06 | 406 | 410 | 404 | 408 | 47,000 |
2017/02/03 | 424 | 425 | 397 | 398 | 132,000 |
2017/02/02 | 438 | 438 | 426 | 426 | 34,000 |
2017/02/01 | 441 | 444 | 436 | 437 | 68,000 |
2017/01/31 | 446 | 448 | 443 | 445 | 35,000 |
2017/01/30 | 445 | 450 | 442 | 446 | 22,000 |
2017/01/27 | 451 | 451 | 443 | 444 | 27,000 |
2017/01/26 | 443 | 450 | 443 | 450 | 27,000 |
2017/01/25 | 445 | 454 | 439 | 441 | 26,000 |
2017/01/24 | 441 | 442 | 441 | 442 | 4,000 |
2017/01/23 | 441 | 442 | 441 | 442 | 3,000 |
2017/01/20 | 445 | 445 | 443 | 443 | 13,000 |
2017/01/19 | 447 | 447 | 443 | 443 | 8,000 |
2017/01/18 | 442 | 447 | 439 | 442 | 12,000 |
2017/01/17 | 442 | 448 | 442 | 443 | 15,000 |
2017/01/16 | 446 | 449 | 445 | 447 | 10,000 |
2017/01/13 | 445 | 446 | 441 | 446 | 8,000 |
2017/01/12 | 443 | 448 | 441 | 448 | 16,000 |
2017/01/11 | 445 | 447 | 445 | 445 | 9,000 |
2017/01/10 | 446 | 454 | 445 | 445 | 26,000 |
2017/01/06 | 452 | 453 | 450 | 450 | 11,000 |
2017/01/05 | 455 | 457 | 453 | 453 | 15,000 |
2017/01/04 | 450 | 459 | 450 | 455 | 61,000 |