日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

四国電力(9507)の株価時系列情報

四国電力(9507)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
1983/12/28 1,069 1,119 1,069 1,119 26,533
1983/12/27 1,039 1,069 1,029 1,049 27,434
1983/12/26 1,019 1,049 1,019 1,049 18,023
1983/12/24 1,039 1,039 1,019 1,019 7,810
1983/12/23 1,019 1,049 1,009 1,049 26,533
1983/12/22 999 1,039 999 1,039 35,144
1983/12/21 999 1,019 999 999 23,329
1983/12/20 995 1,009 995 999 24,130
1983/12/19 1,009 1,009 999 999 10,513
1983/12/17 999 1,019 995 999 142,278
1983/12/16 999 1,009 999 1,009 17,422
1983/12/15 999 1,019 998 999 26,633
1983/12/14 995 1,009 995 999 33,041
1983/12/13 995 999 995 999 28,235
1983/12/12 999 999 995 999 14,018
1983/12/09 999 1,009 995 998 19,024
1983/12/08 999 999 996 999 41,051
1983/12/07 999 1,009 999 999 23,530
1983/12/06 998 998 995 995 7,509
1983/12/05 999 999 995 995 18,023
1983/12/03 995 999 995 999 3,504
1983/12/02 995 999 994 999 12,716
1983/12/01 995 999 995 995 8,611
1983/11/30 999 999 995 995 8,511
1983/11/29 999 999 995 995 25,832
1983/11/28 995 999 995 999 23,730
1983/11/26 999 999 995 995 1,902
1983/11/25 994 1,009 994 1,009 18,623
1983/11/24 999 999 994 994 14,618
1983/11/22 990 999 990 999 64,581
1983/11/21 990 990 989 990 12,516
1983/11/19 999 999 999 999 5,207
1983/11/18 989 989 989 989 3,104
1983/11/17 999 999 999 999 2,703
1983/11/16 989 994 984 985 24,130
1983/11/15 989 989 984 989 12,015
1983/11/14 984 989 984 984 8,411
1983/11/11 984 993 984 993 18,623
1983/11/10 984 989 984 989 4,105
1983/11/09 984 984 984 984 11,514
1983/11/08 989 990 984 989 8,010
1983/11/07 989 989 984 984 11,514
1983/11/05 984 989 984 984 2,804
1983/11/04 984 989 984 984 3,705
1983/11/02 984 989 984 984 29,837
1983/11/01 979 984 979 984 9,512
1983/10/31 980 984 979 979 2,804
1983/10/29 979 989 979 979 7,009
1983/10/28 979 984 979 979 18,723
1983/10/27 979 979 979 979 9,612
1983/10/26 980 989 980 980 10,213
1983/10/25 981 989 979 980 21,227
1983/10/24 984 989 980 989 7,509
1983/10/22 981 984 979 979 12,716
1983/10/21 980 989 980 989 6,508
1983/10/20 980 992 980 982 10,013
1983/10/19 984 994 982 982 2,904
1983/10/18 994 994 984 984 9,812
1983/10/17 980 999 980 994 12,315
1983/10/15 979 981 979 981 19,725
1983/10/14 985 986 979 979 34,643
1983/10/13 981 986 979 986 11,414
1983/10/12 979 986 977 986 32,240
1983/10/11 986 986 977 977 7,009
1983/10/07 976 986 976 976 8,811
1983/10/06 986 986 975 976 23,229
1983/10/05 975 984 975 979 17,021
1983/10/04 970 979 970 974 10,413
1983/10/03 974 974 970 970 11,214
1983/10/01 979 980 974 974 5,207
1983/09/30 974 974 974 974 8,010
1983/09/29 969 974 969 974 14,118
1983/09/28 979 979 968 968 11,114
1983/09/27 989 989 979 979 3,805
1983/09/26 993 999 993 993 18,323
1983/09/24 993 998 993 998 11,014
1983/09/22 993 997 993 997 12,115
1983/09/21 994 997 994 994 36,045
1983/09/20 993 997 993 994 7,409
1983/09/19 993 994 993 993 18,523
1983/09/17 993 993 993 993 3,404
1983/09/16 993 994 993 994 12,516
1983/09/14 993 994 993 994 12,616
1983/09/13 994 997 993 993 12,215
1983/09/12 994 997 993 993 22,528
1983/09/09 994 998 994 994 12,916
1983/09/08 996 996 994 994 16,721
1983/09/07 996 997 994 996 27,735
1983/09/06 997 997 995 996 15,419
1983/09/05 995 995 995 995 15,119
1983/09/03 996 999 996 997 11,214
1983/09/02 994 999 994 996 8,110
1983/09/01 993 999 993 994 70,689
1983/08/31 994 997 994 994 8,811
1983/08/30 993 994 993 994 7,810
1983/08/29 997 997 993 997 7,910
1983/08/27 994 997 994 997 7,209
1983/08/26 995 997 994 994 26,033
1983/08/25 994 998 993 998 25,432
1983/08/24 995 999 994 994 23,329
1983/08/23 996 997 995 995 10,213
1983/08/22 998 998 995 996 6,408
1983/08/20 994 999 994 999 2,503
1983/08/19 994 997 994 995 20,125
1983/08/18 994 999 994 994 60,276
1983/08/17 995 999 994 994 8,110
1983/08/16 994 996 994 994 12,816
1983/08/15 994 994 994 994 27,835
1983/08/12 994 995 994 994 12,215
1983/08/11 994 995 994 994 10,713
1983/08/10 994 997 994 995 16,421
1983/08/09 997 997 994 994 12,215
1983/08/08 995 997 995 995 26,333
1983/08/06 995 997 995 995 7,009
1983/08/05 997 997 995 995 9,212
1983/08/04 995 998 995 997 23,329
1983/08/03 999 999 994 995 14,618
1983/08/02 994 998 994 995 34,844
1983/08/01 995 996 994 994 23,630
1983/07/30 994 994 994 994 8,711
1983/07/29 993 996 993 996 10,713
1983/07/28 994 996 994 996 15,219
1983/07/27 993 994 993 994 26,333
1983/07/26 996 996 994 994 27,334
1983/07/25 994 996 993 996 14,919
1983/07/23 993 994 993 994 6,508
1983/07/22 993 994 993 993 3,805
1983/07/21 994 999 994 999 45,557
1983/07/20 993 996 993 994 15,019
1983/07/19 993 993 993 993 14,618
1983/07/18 994 999 993 993 15,019
1983/07/15 996 999 994 994 7,409
1983/07/14 994 996 993 996 14,819
1983/07/13 993 995 993 993 12,816
1983/07/12 994 994 993 994 19,524
1983/07/11 993 994 993 994 18,924
1983/07/09 993 993 993 993 4,406
1983/07/08 993 994 993 993 21,527
1983/07/07 994 996 993 993 7,109
1983/07/06 993 994 993 993 6,508
1983/07/05 993 994 993 993 16,821
1983/07/04 994 997 992 993 31,139
1983/07/02 994 997 989 997 14,418
1983/07/01 994 998 989 994 33,742
1983/06/30 994 998 994 994 7,610
1983/06/29 994 999 994 994 9,612
1983/06/28 989 999 989 999 96,521
1983/06/27 989 998 989 994 41,152
1983/06/25 994 997 993 993 23,730
1983/06/24 994 998 994 994 17,522
1983/06/23 994 998 994 998 22,929
1983/06/22 992 994 992 993 13,817
1983/06/21 992 998 992 997 17,522
1983/06/20 994 994 992 992 64,581
1983/06/17 992 998 991 995 39,550
1983/06/16 995 995 989 993 21,527
1983/06/15 994 997 994 995 41,852
1983/06/14 997 998 994 994 67,685
1983/06/13 994 998 991 998 4,706
1983/06/11 994 999 989 990 64,180
1983/06/10 992 999 989 999 31,940
1983/06/09 990 994 984 994 35,344
1983/06/08 990 994 990 990 13,517
1983/06/07 994 994 990 990 19,424
1983/06/06 994 999 994 994 19,524
1983/06/04 994 994 990 990 8,210
1983/06/03 991 994 988 988 9,712
1983/06/02 989 994 989 989 19,124
1983/06/01 989 989 979 980 28,235
1983/05/31 982 989 982 984 20,426
1983/05/30 979 985 977 980 9,212
1983/05/28 984 989 984 989 11,114
1983/05/27 984 988 984 988 11,314
1983/05/26 985 985 979 984 14,018
1983/05/25 989 989 984 989 15,519
1983/05/24 979 986 977 985 52,165
1983/05/23 980 989 979 984 26,233
1983/05/20 979 987 979 987 72,291
1983/05/19 979 984 979 980 14,018
1983/05/18 984 987 980 980 39,049
1983/05/17 984 985 984 984 9,912
1983/05/16 984 989 984 984 19,124
1983/05/14 984 989 984 984 3,905
1983/05/13 989 989 984 984 115,445
1983/05/12 993 993 989 989 20,526
1983/05/11 989 993 989 993 31,640
1983/05/10 998 998 989 989 32,140
1983/05/09 984 998 984 994 29,837
1983/05/07 989 989 980 981 39,850
1983/05/06 954 979 953 979 42,253
1983/05/04 947 954 945 954 19,725
1983/05/02 947 947 947 947 1,902
1983/04/30 939 947 939 944 5,507
1983/04/28 946 949 939 939 17,322
1983/04/27 949 949 939 944 17,922
1983/04/26 947 959 947 959 16,120
1983/04/25 939 949 939 939 11,214
1983/04/23 949 949 939 949 3,104
1983/04/22 949 949 929 949 29,337
1983/04/21 959 959 939 939 15,319
1983/04/20 959 969 959 959 4,706
1983/04/19 974 974 954 954 22,128
1983/04/18 979 989 964 964 10,113
1983/04/15 979 979 959 979 38,849
1983/04/14 974 974 972 974 8,611
1983/04/13 969 974 969 969 6,508
1983/04/12 959 974 959 964 12,115
1983/04/11 959 959 959 959 6,708
1983/04/09 959 959 959 959 13,116
1983/04/08 959 959 959 959 17,222
1983/04/07 935 935 935 935 3,204
1983/04/06 935 935 935 935 3,805
1983/04/05 939 944 934 934 4,906
1983/04/04 939 959 939 959 11,414
1983/04/02 949 949 919 934 10,814
1983/04/01 949 962 948 948 13,617
1983/03/31 954 969 949 949 19,825
1983/03/30 959 964 949 954 14,118
1983/03/29 944 964 944 960 5,707
1983/03/28 939 964 939 964 20,726
1983/03/26 979 989 979 984 13,116
1983/03/25 999 999 980 980 45,757
1983/03/24 998 999 994 997 16,020
1983/03/23 998 999 984 994 15,119
1983/03/22 979 989 979 984 10,613
1983/03/18 979 989 979 979 24,931
1983/03/17 979 989 979 979 8,911
1983/03/16 989 989 979 979 24,931
1983/03/15 989 999 989 989 36,846
1983/03/14 989 989 979 989 18,223
1983/03/12 979 984 979 984 6,408
1983/03/11 979 980 979 979 18,323
1983/03/10 980 980 979 980 33,041
1983/03/09 979 989 979 980 22,729
1983/03/08 979 980 979 980 13,116
1983/03/07 989 989 980 980 22,228
1983/03/05 979 989 979 979 9,512
1983/03/04 989 989 979 979 13,116
1983/03/03 999 999 989 989 19,825
1983/03/02 1,009 1,009 999 999 16,421
1983/03/01 999 1,009 999 999 70,088
1983/02/28 999 1,009 994 999 52,366
1983/02/26 1,009 1,009 999 1,009 11,815
1983/02/25 994 1,009 994 1,009 19,925
1983/02/24 979 990 979 990 30,739
1983/02/23 999 1,019 994 1,009 66,483
1983/02/22 1,009 1,019 999 1,009 67,485
1983/02/21 999 1,029 998 1,009 77,697
1983/02/18 983 997 969 997 73,392
1983/02/17 949 984 946 984 70,488
1983/02/16 948 949 942 946 12,015
1983/02/15 942 948 942 948 33,742
1983/02/14 945 949 935 942 18,323
1983/02/12 948 948 935 935 22,128
1983/02/10 939 949 939 949 12,816
1983/02/09 931 939 931 939 10,213
1983/02/08 928 949 928 949 25,132
1983/02/07 919 938 919 938 10,113
1983/02/05 929 939 929 939 7,209
1983/02/04 938 939 929 929 11,314
1983/02/03 931 932 930 930 20,726
1983/02/02 931 934 930 930 6,208
1983/02/01 930 934 930 934 10,513
1983/01/31 939 939 929 929 9,812
1983/01/29 941 944 919 930 9,312
1983/01/28 934 939 929 939 3,605
1983/01/27 939 944 939 939 7,509
1983/01/26 942 944 939 939 16,621
1983/01/25 942 944 942 942 26,533
1983/01/24 944 944 942 942 33,842
1983/01/22 944 949 944 944 7,810
1983/01/21 942 949 942 944 7,810
1983/01/20 944 945 942 942 26,033
1983/01/19 942 949 942 949 16,821
1983/01/18 949 949 942 942 9,212
1983/01/17 942 949 942 942 11,615
1983/01/14 949 949 940 942 38,148
1983/01/13 939 941 939 939 17,522
1983/01/12 948 948 929 937 11,414
1983/01/11 959 959 929 939 27,334
1983/01/10 961 970 949 950 31,740
1983/01/08 949 959 940 959 18,423
1983/01/07 949 959 939 939 43,054
1983/01/06 920 949 920 949 21,927
1983/01/05 934 934 920 920 14,718
1983/01/04 934 934 934 934 3,304

このページの先頭へ