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 |
|---|---|---|---|---|---|
| 2021/12/30 | 1,705 | 1,727 | 1,701 | 1,719 | 13,100 |
| 2021/12/29 | 1,684 | 1,716 | 1,684 | 1,716 | 12,000 |
| 2021/12/28 | 1,680 | 1,700 | 1,672 | 1,700 | 11,800 |
| 2021/12/27 | 1,702 | 1,702 | 1,664 | 1,684 | 13,200 |
| 2021/12/24 | 1,690 | 1,711 | 1,684 | 1,702 | 8,100 |
| 2021/12/23 | 1,707 | 1,711 | 1,674 | 1,686 | 24,100 |
| 2021/12/22 | 1,690 | 1,707 | 1,660 | 1,700 | 24,000 |
| 2021/12/21 | 1,686 | 1,716 | 1,646 | 1,690 | 28,100 |
| 2021/12/20 | 1,740 | 1,740 | 1,650 | 1,674 | 27,300 |
| 2021/12/17 | 1,773 | 1,798 | 1,748 | 1,750 | 21,000 |
| 2021/12/16 | 1,798 | 1,798 | 1,760 | 1,770 | 17,000 |
| 2021/12/15 | 1,740 | 1,771 | 1,740 | 1,771 | 14,600 |
| 2021/12/14 | 1,651 | 1,737 | 1,651 | 1,730 | 26,300 |
| 2021/12/13 | 1,680 | 1,680 | 1,650 | 1,658 | 7,800 |
| 2021/12/10 | 1,685 | 1,690 | 1,667 | 1,671 | 28,400 |
| 2021/12/09 | 1,664 | 1,672 | 1,653 | 1,672 | 12,000 |
| 2021/12/08 | 1,662 | 1,667 | 1,656 | 1,664 | 10,700 |
| 2021/12/07 | 1,658 | 1,659 | 1,645 | 1,659 | 15,000 |
| 2021/12/06 | 1,649 | 1,664 | 1,637 | 1,646 | 13,800 |
| 2021/12/03 | 1,639 | 1,655 | 1,632 | 1,649 | 29,700 |
| 2021/12/02 | 1,614 | 1,642 | 1,612 | 1,615 | 33,900 |
| 2021/12/01 | 1,640 | 1,640 | 1,610 | 1,614 | 53,600 |
| 2021/11/30 | 1,630 | 1,652 | 1,623 | 1,627 | 45,300 |
| 2021/11/29 | 1,630 | 1,644 | 1,592 | 1,600 | 39,500 |
| 2021/11/26 | 1,607 | 1,607 | 1,586 | 1,590 | 5,800 |
| 2021/11/25 | 1,608 | 1,620 | 1,599 | 1,600 | 8,200 |
| 2021/11/24 | 1,588 | 1,635 | 1,576 | 1,576 | 21,400 |
| 2021/11/22 | 1,605 | 1,606 | 1,588 | 1,588 | 6,500 |
| 2021/11/19 | 1,602 | 1,627 | 1,590 | 1,609 | 19,000 |
| 2021/11/18 | 1,605 | 1,631 | 1,589 | 1,602 | 9,400 |
| 2021/11/17 | 1,606 | 1,638 | 1,582 | 1,591 | 27,600 |
| 2021/11/16 | 1,635 | 1,635 | 1,602 | 1,607 | 5,900 |
| 2021/11/15 | 1,636 | 1,642 | 1,606 | 1,611 | 7,700 |
| 2021/11/12 | 1,594 | 1,628 | 1,587 | 1,628 | 13,200 |
| 2021/11/11 | 1,583 | 1,586 | 1,578 | 1,580 | 3,700 |
| 2021/11/10 | 1,595 | 1,600 | 1,580 | 1,583 | 9,200 |
| 2021/11/09 | 1,622 | 1,622 | 1,597 | 1,600 | 6,000 |
| 2021/11/08 | 1,623 | 1,623 | 1,601 | 1,606 | 5,800 |
| 2021/11/05 | 1,622 | 1,622 | 1,600 | 1,613 | 10,200 |
| 2021/11/04 | 1,640 | 1,646 | 1,621 | 1,627 | 9,600 |
| 2021/11/02 | 1,666 | 1,667 | 1,637 | 1,637 | 9,000 |
| 2021/11/01 | 1,699 | 1,699 | 1,650 | 1,683 | 19,900 |
| 2021/10/29 | 1,664 | 1,698 | 1,640 | 1,698 | 13,900 |
| 2021/10/28 | 1,664 | 1,667 | 1,647 | 1,647 | 9,700 |
| 2021/10/27 | 1,666 | 1,675 | 1,663 | 1,663 | 7,200 |
| 2021/10/26 | 1,673 | 1,678 | 1,658 | 1,664 | 8,200 |
| 2021/10/25 | 1,655 | 1,668 | 1,643 | 1,656 | 7,500 |
| 2021/10/22 | 1,633 | 1,660 | 1,624 | 1,655 | 8,200 |
| 2021/10/21 | 1,655 | 1,672 | 1,646 | 1,650 | 9,400 |
| 2021/10/20 | 1,670 | 1,677 | 1,651 | 1,656 | 8,100 |
| 2021/10/19 | 1,677 | 1,719 | 1,670 | 1,687 | 14,100 |
| 2021/10/18 | 1,660 | 1,705 | 1,652 | 1,684 | 17,800 |
| 2021/10/15 | 1,614 | 1,653 | 1,614 | 1,651 | 14,700 |
| 2021/10/14 | 1,604 | 1,618 | 1,600 | 1,618 | 7,900 |
| 2021/10/13 | 1,627 | 1,637 | 1,603 | 1,611 | 11,500 |
| 2021/10/12 | 1,662 | 1,671 | 1,637 | 1,637 | 8,500 |
| 2021/10/11 | 1,665 | 1,673 | 1,657 | 1,673 | 5,800 |
| 2021/10/08 | 1,657 | 1,698 | 1,647 | 1,669 | 10,400 |
| 2021/10/07 | 1,698 | 1,698 | 1,657 | 1,657 | 12,700 |
| 2021/10/06 | 1,709 | 1,725 | 1,688 | 1,698 | 16,000 |
| 2021/10/05 | 1,681 | 1,700 | 1,680 | 1,695 | 10,000 |
| 2021/10/04 | 1,703 | 1,712 | 1,680 | 1,710 | 11,200 |
| 2021/10/01 | 1,724 | 1,724 | 1,663 | 1,663 | 10,400 |
| 2021/09/30 | 1,728 | 1,741 | 1,710 | 1,727 | 14,600 |
| 2021/09/29 | 1,798 | 1,890 | 1,733 | 1,764 | 27,400 |
| 2021/09/29 | 1 -> 2.00 分割 | ||||
| 2021/09/28 | 3,585 | 3,630 | 3,555 | 3,630 | 10,900 |
| 2021/09/27 | 3,590 | 3,640 | 3,560 | 3,560 | 15,000 |
| 2021/09/24 | 3,585 | 3,615 | 3,560 | 3,595 | 12,800 |
| 2021/09/22 | 3,545 | 3,560 | 3,520 | 3,545 | 2,500 |
| 2021/09/21 | 3,550 | 3,585 | 3,540 | 3,545 | 4,600 |
| 2021/09/17 | 3,560 | 3,580 | 3,500 | 3,580 | 5,800 |
| 2021/09/16 | 3,565 | 3,590 | 3,505 | 3,565 | 7,100 |
| 2021/09/15 | 3,655 | 3,655 | 3,550 | 3,615 | 9,400 |
| 2021/09/14 | 3,655 | 3,680 | 3,620 | 3,680 | 5,200 |
| 2021/09/13 | 3,570 | 3,670 | 3,570 | 3,660 | 9,200 |
| 2021/09/10 | 3,485 | 3,600 | 3,485 | 3,600 | 11,500 |
| 2021/09/09 | 3,480 | 3,520 | 3,480 | 3,490 | 3,300 |
| 2021/09/08 | 3,460 | 3,540 | 3,460 | 3,540 | 7,300 |
| 2021/09/07 | 3,500 | 3,540 | 3,455 | 3,465 | 6,100 |
| 2021/09/06 | 3,555 | 3,600 | 3,500 | 3,535 | 7,900 |
| 2021/09/03 | 3,400 | 3,570 | 3,400 | 3,550 | 20,800 |
| 2021/09/02 | 3,380 | 3,400 | 3,370 | 3,385 | 2,900 |
| 2021/09/01 | 3,400 | 3,410 | 3,375 | 3,395 | 2,300 |
| 2021/08/31 | 3,425 | 3,430 | 3,305 | 3,400 | 12,600 |
| 2021/08/30 | 3,310 | 3,435 | 3,310 | 3,400 | 17,200 |
| 2021/08/27 | 3,320 | 3,320 | 3,275 | 3,305 | 4,300 |
| 2021/08/26 | 3,310 | 3,310 | 3,280 | 3,305 | 2,500 |
| 2021/08/25 | 3,290 | 3,325 | 3,285 | 3,285 | 7,100 |
| 2021/08/24 | 3,185 | 3,280 | 3,185 | 3,275 | 12,500 |
| 2021/08/23 | 3,185 | 3,200 | 3,165 | 3,185 | 7,100 |
| 2021/08/20 | 3,220 | 3,225 | 3,180 | 3,180 | 4,900 |
| 2021/08/19 | 3,210 | 3,250 | 3,210 | 3,220 | 8,200 |
| 2021/08/18 | 3,190 | 3,265 | 3,190 | 3,245 | 10,400 |
| 2021/08/17 | 3,210 | 3,245 | 3,195 | 3,205 | 5,700 |
| 2021/08/16 | 3,255 | 3,255 | 3,215 | 3,220 | 3,900 |
| 2021/08/13 | 3,270 | 3,270 | 3,240 | 3,255 | 6,300 |
| 2021/08/12 | 3,270 | 3,275 | 3,235 | 3,270 | 9,000 |
| 2021/08/11 | 3,230 | 3,300 | 3,230 | 3,275 | 10,500 |
| 2021/08/10 | 3,245 | 3,265 | 3,215 | 3,235 | 12,500 |
| 2021/08/06 | 3,190 | 3,235 | 3,170 | 3,215 | 16,700 |
| 2021/08/05 | 3,215 | 3,215 | 3,170 | 3,170 | 13,300 |
| 2021/08/04 | 3,300 | 3,300 | 3,185 | 3,200 | 21,000 |
| 2021/08/03 | 3,265 | 3,265 | 3,175 | 3,215 | 18,800 |
| 2021/08/02 | 3,145 | 3,330 | 3,100 | 3,285 | 66,300 |
| 2021/07/30 | 3,040 | 3,040 | 2,955 | 2,955 | 8,100 |
| 2021/07/29 | 2,984 | 3,040 | 2,950 | 3,040 | 10,600 |
| 2021/07/28 | 2,991 | 2,995 | 2,960 | 2,981 | 4,200 |
| 2021/07/27 | 2,970 | 2,998 | 2,955 | 2,980 | 11,500 |
| 2021/07/26 | 2,968 | 3,030 | 2,966 | 3,015 | 15,400 |
| 2021/07/21 | 2,944 | 2,991 | 2,935 | 2,952 | 10,600 |
| 2021/07/20 | 2,950 | 2,978 | 2,944 | 2,944 | 6,900 |
| 2021/07/19 | 2,979 | 2,982 | 2,950 | 2,950 | 7,800 |
| 2021/07/16 | 3,010 | 3,010 | 2,991 | 2,991 | 2,000 |
| 2021/07/15 | 3,020 | 3,025 | 2,999 | 3,000 | 8,500 |
| 2021/07/14 | 3,000 | 3,020 | 2,980 | 3,010 | 9,200 |
| 2021/07/13 | 3,000 | 3,025 | 2,996 | 3,020 | 8,000 |
| 2021/07/12 | 3,000 | 3,040 | 2,977 | 3,005 | 17,400 |
| 2021/07/09 | 2,980 | 3,025 | 2,954 | 3,000 | 39,200 |
| 2021/07/08 | 3,015 | 3,015 | 2,980 | 2,980 | 7,600 |
| 2021/07/07 | 3,015 | 3,025 | 2,999 | 3,025 | 6,600 |
| 2021/07/06 | 3,025 | 3,045 | 2,998 | 3,025 | 6,300 |
| 2021/07/05 | 3,025 | 3,085 | 2,993 | 3,020 | 16,200 |
| 2021/07/02 | 3,040 | 3,040 | 2,982 | 3,000 | 59,700 |
| 2021/07/01 | 3,210 | 3,210 | 3,050 | 3,050 | 65,600 |
| 2021/06/30 | 3,275 | 3,310 | 3,275 | 3,275 | 8,900 |
| 2021/06/29 | 3,210 | 3,240 | 3,185 | 3,240 | 3,700 |
| 2021/06/28 | 3,190 | 3,250 | 3,190 | 3,210 | 4,600 |
| 2021/06/25 | 3,275 | 3,275 | 3,215 | 3,220 | 2,200 |
| 2021/06/24 | 3,210 | 3,250 | 3,150 | 3,250 | 9,100 |
| 2021/06/23 | 3,205 | 3,225 | 3,205 | 3,225 | 2,100 |
| 2021/06/22 | 3,170 | 3,295 | 3,170 | 3,240 | 5,000 |
| 2021/06/21 | 3,215 | 3,250 | 3,150 | 3,150 | 10,600 |
| 2021/06/18 | 3,220 | 3,325 | 3,220 | 3,225 | 5,200 |
| 2021/06/17 | 3,245 | 3,270 | 3,220 | 3,240 | 11,100 |
| 2021/06/16 | 3,250 | 3,275 | 3,240 | 3,270 | 10,000 |
| 2021/06/15 | 3,250 | 3,290 | 3,240 | 3,290 | 8,100 |
| 2021/06/14 | 3,280 | 3,340 | 3,280 | 3,315 | 2,700 |
| 2021/06/11 | 3,310 | 3,385 | 3,280 | 3,350 | 9,500 |
| 2021/06/10 | 3,425 | 3,425 | 3,335 | 3,335 | 13,800 |
| 2021/06/09 | 3,370 | 3,400 | 3,355 | 3,390 | 3,900 |
| 2021/06/08 | 3,380 | 3,410 | 3,380 | 3,380 | 4,100 |
| 2021/06/07 | 3,405 | 3,440 | 3,385 | 3,410 | 7,300 |
| 2021/06/04 | 3,480 | 3,490 | 3,395 | 3,425 | 5,100 |
| 2021/06/03 | 3,435 | 3,570 | 3,415 | 3,490 | 10,900 |
| 2021/06/02 | 3,360 | 3,440 | 3,345 | 3,435 | 3,500 |
| 2021/06/01 | 3,350 | 3,385 | 3,315 | 3,385 | 6,500 |
| 2021/05/31 | 3,315 | 3,400 | 3,315 | 3,395 | 8,600 |
| 2021/05/28 | 3,370 | 3,400 | 3,310 | 3,380 | 8,500 |
| 2021/05/27 | 3,380 | 3,380 | 3,355 | 3,355 | 1,200 |
| 2021/05/26 | 3,365 | 3,380 | 3,345 | 3,365 | 3,200 |
| 2021/05/25 | 3,470 | 3,470 | 3,365 | 3,370 | 6,400 |
| 2021/05/24 | 3,285 | 3,440 | 3,285 | 3,440 | 17,300 |
| 2021/05/21 | 3,270 | 3,280 | 3,255 | 3,260 | 4,000 |
| 2021/05/20 | 3,260 | 3,275 | 3,260 | 3,270 | 1,300 |
| 2021/05/19 | 3,260 | 3,275 | 3,240 | 3,245 | 2,500 |
| 2021/05/18 | 3,200 | 3,280 | 3,200 | 3,265 | 5,300 |
| 2021/05/17 | 3,265 | 3,295 | 3,250 | 3,250 | 4,400 |
| 2021/05/14 | 3,190 | 3,270 | 3,190 | 3,240 | 4,700 |
| 2021/05/13 | 3,220 | 3,235 | 3,190 | 3,190 | 6,600 |
| 2021/05/12 | 3,265 | 3,270 | 3,190 | 3,240 | 8,200 |
| 2021/05/11 | 3,260 | 3,300 | 3,245 | 3,245 | 8,400 |
| 2021/05/10 | 3,300 | 3,320 | 3,265 | 3,295 | 5,200 |
| 2021/05/07 | 3,270 | 3,320 | 3,250 | 3,300 | 14,200 |
| 2021/05/06 | 3,225 | 3,370 | 3,220 | 3,275 | 29,200 |
| 2021/04/30 | 3,000 | 3,265 | 2,999 | 3,225 | 52,100 |
| 2021/04/28 | 3,005 | 3,015 | 2,930 | 2,930 | 3,800 |
| 2021/04/27 | 3,025 | 3,035 | 2,983 | 2,983 | 3,700 |
| 2021/04/26 | 2,998 | 3,040 | 2,977 | 3,035 | 6,200 |
| 2021/04/23 | 2,939 | 2,950 | 2,939 | 2,948 | 2,000 |
| 2021/04/22 | 2,953 | 2,961 | 2,928 | 2,933 | 4,200 |
| 2021/04/21 | 2,965 | 3,010 | 2,960 | 2,960 | 5,400 |
| 2021/04/20 | 2,986 | 3,025 | 2,976 | 3,025 | 3,500 |
| 2021/04/19 | 2,940 | 3,030 | 2,940 | 3,030 | 7,000 |
| 2021/04/16 | 2,899 | 2,938 | 2,880 | 2,931 | 4,800 |
| 2021/04/15 | 2,855 | 2,899 | 2,855 | 2,899 | 1,600 |
| 2021/04/14 | 2,897 | 2,902 | 2,885 | 2,885 | 4,300 |
| 2021/04/13 | 2,925 | 2,946 | 2,890 | 2,932 | 9,200 |
| 2021/04/12 | 2,895 | 2,956 | 2,895 | 2,953 | 5,000 |
| 2021/04/09 | 2,911 | 2,947 | 2,890 | 2,890 | 4,100 |
| 2021/04/08 | 2,935 | 2,935 | 2,895 | 2,918 | 5,200 |
| 2021/04/07 | 2,945 | 2,960 | 2,940 | 2,960 | 2,600 |
| 2021/04/06 | 2,929 | 2,949 | 2,901 | 2,904 | 5,600 |
| 2021/04/05 | 2,922 | 2,950 | 2,912 | 2,927 | 6,800 |
| 2021/04/02 | 3,000 | 3,010 | 2,918 | 2,957 | 6,700 |
| 2021/04/01 | 3,090 | 3,105 | 3,000 | 3,000 | 5,900 |
| 2021/03/31 | 3,100 | 3,220 | 3,075 | 3,075 | 9,600 |
| 2021/03/30 | 3,210 | 3,210 | 3,105 | 3,170 | 7,000 |
| 2021/03/29 | 3,180 | 3,235 | 3,180 | 3,235 | 11,300 |
| 2021/03/26 | 3,190 | 3,190 | 3,155 | 3,180 | 10,500 |
| 2021/03/25 | 3,130 | 3,165 | 3,130 | 3,155 | 4,700 |
| 2021/03/24 | 3,170 | 3,170 | 3,070 | 3,085 | 5,000 |
| 2021/03/23 | 3,135 | 3,180 | 3,115 | 3,180 | 10,700 |
| 2021/03/22 | 2,952 | 3,145 | 2,952 | 3,145 | 19,100 |
| 2021/03/19 | 2,962 | 2,999 | 2,941 | 2,999 | 5,600 |
| 2021/03/18 | 3,015 | 3,020 | 2,932 | 2,973 | 8,400 |
| 2021/03/17 | 3,025 | 3,045 | 3,005 | 3,045 | 5,400 |
| 2021/03/16 | 2,999 | 3,045 | 2,951 | 3,045 | 7,000 |
| 2021/03/15 | 2,962 | 3,030 | 2,911 | 3,030 | 7,400 |
| 2021/03/12 | 2,911 | 2,925 | 2,888 | 2,920 | 7,500 |
| 2021/03/11 | 2,965 | 2,969 | 2,956 | 2,956 | 5,700 |
| 2021/03/10 | 3,050 | 3,050 | 2,963 | 2,963 | 6,500 |
| 2021/03/09 | 2,948 | 3,095 | 2,898 | 3,080 | 13,100 |
| 2021/03/08 | 2,942 | 2,942 | 2,876 | 2,914 | 5,100 |
| 2021/03/05 | 2,831 | 2,943 | 2,798 | 2,907 | 8,700 |
| 2021/03/04 | 2,833 | 2,835 | 2,791 | 2,835 | 4,100 |
| 2021/03/03 | 2,830 | 2,848 | 2,830 | 2,834 | 2,300 |
| 2021/03/02 | 2,801 | 2,851 | 2,797 | 2,842 | 6,600 |
| 2021/03/01 | 2,829 | 2,830 | 2,800 | 2,826 | 5,700 |
| 2021/02/26 | 2,845 | 2,845 | 2,807 | 2,823 | 5,500 |
| 2021/02/25 | 2,813 | 2,858 | 2,809 | 2,845 | 5,000 |
| 2021/02/24 | 2,804 | 2,809 | 2,766 | 2,799 | 3,500 |
| 2021/02/22 | 2,796 | 2,804 | 2,788 | 2,804 | 1,400 |
| 2021/02/19 | 2,792 | 2,792 | 2,774 | 2,787 | 1,800 |
| 2021/02/18 | 2,758 | 2,796 | 2,758 | 2,794 | 3,500 |
| 2021/02/17 | 2,802 | 2,805 | 2,758 | 2,758 | 4,000 |
| 2021/02/16 | 2,840 | 2,840 | 2,800 | 2,807 | 4,000 |
| 2021/02/15 | 2,853 | 2,853 | 2,811 | 2,841 | 2,100 |
| 2021/02/12 | 2,821 | 2,866 | 2,821 | 2,853 | 2,500 |
| 2021/02/10 | 2,850 | 2,850 | 2,800 | 2,818 | 5,200 |
| 2021/02/09 | 2,866 | 2,873 | 2,850 | 2,851 | 2,100 |
| 2021/02/08 | 2,856 | 2,886 | 2,848 | 2,850 | 5,900 |
| 2021/02/05 | 2,846 | 2,890 | 2,846 | 2,856 | 2,700 |
| 2021/02/04 | 2,845 | 2,856 | 2,845 | 2,850 | 2,400 |
| 2021/02/03 | 2,895 | 2,901 | 2,841 | 2,845 | 9,700 |
| 2021/02/02 | 2,888 | 2,929 | 2,829 | 2,920 | 9,800 |
| 2021/02/01 | 2,825 | 2,876 | 2,770 | 2,869 | 14,500 |
| 2021/01/29 | 2,794 | 2,794 | 2,722 | 2,725 | 5,700 |
| 2021/01/28 | 2,733 | 2,810 | 2,705 | 2,810 | 7,400 |
| 2021/01/27 | 2,670 | 2,735 | 2,670 | 2,733 | 3,200 |
| 2021/01/26 | 2,637 | 2,703 | 2,636 | 2,662 | 3,600 |
| 2021/01/25 | 2,616 | 2,629 | 2,605 | 2,629 | 1,700 |
| 2021/01/22 | 2,591 | 2,624 | 2,591 | 2,599 | 2,800 |
| 2021/01/21 | 2,602 | 2,609 | 2,575 | 2,598 | 4,700 |
| 2021/01/20 | 2,606 | 2,613 | 2,603 | 2,604 | 3,300 |
| 2021/01/19 | 2,647 | 2,647 | 2,606 | 2,613 | 3,000 |
| 2021/01/18 | 2,677 | 2,687 | 2,587 | 2,632 | 8,300 |
| 2021/01/15 | 2,726 | 2,760 | 2,720 | 2,720 | 2,000 |
| 2021/01/14 | 2,751 | 2,798 | 2,751 | 2,776 | 2,300 |
| 2021/01/13 | 2,809 | 2,809 | 2,784 | 2,789 | 2,100 |
| 2021/01/12 | 2,809 | 2,809 | 2,790 | 2,809 | 2,500 |
| 2021/01/08 | 2,792 | 2,836 | 2,792 | 2,836 | 2,900 |
| 2021/01/07 | 2,780 | 2,815 | 2,780 | 2,815 | 3,900 |
| 2021/01/06 | 2,799 | 2,799 | 2,777 | 2,777 | 2,200 |
| 2021/01/05 | 2,795 | 2,810 | 2,791 | 2,799 | 2,200 |
| 2021/01/04 | 2,753 | 2,811 | 2,717 | 2,792 | 3,800 |