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
1986/12/27 2,687 2,687 2,647 2,667 49,362
1986/12/26 2,657 2,697 2,647 2,687 66,183
1986/12/25 2,707 2,727 2,647 2,657 169,112
1986/12/24 2,697 2,717 2,697 2,697 108,937
1986/12/23 2,717 2,727 2,697 2,697 108,536
1986/12/22 2,747 2,747 2,717 2,717 104,631
1986/12/19 2,697 2,747 2,697 2,717 195,345
1986/12/18 2,697 2,707 2,677 2,677 140,777
1986/12/17 2,747 2,747 2,697 2,697 155,996
1986/12/16 2,747 2,767 2,747 2,767 147,385
1986/12/15 2,777 2,787 2,747 2,767 313,193
1986/12/12 2,747 2,777 2,737 2,757 236,296
1986/12/11 2,747 2,757 2,707 2,727 376,172
1986/12/10 2,697 2,727 2,657 2,687 237,998
1986/12/09 2,707 2,727 2,627 2,687 450,465
1986/12/08 2,687 2,697 2,647 2,697 303,280
1986/12/06 2,597 2,657 2,597 2,657 104,030
1986/12/05 2,687 2,687 2,647 2,677 230,289
1986/12/04 2,647 2,687 2,587 2,647 424,132
1986/12/03 2,587 2,627 2,557 2,627 353,543
1986/12/02 2,597 2,637 2,547 2,567 110,939
1986/12/01 2,537 2,587 2,527 2,567 180,226
1986/11/29 2,537 2,537 2,497 2,537 75,194
1986/11/28 2,467 2,517 2,457 2,517 196,847
1986/11/27 2,467 2,467 2,427 2,447 54,468
1986/11/26 2,457 2,467 2,407 2,407 175,120
1986/11/25 2,477 2,497 2,447 2,467 120,651
1986/11/22 2,397 2,437 2,397 2,427 52,866
1986/11/21 2,417 2,437 2,387 2,387 152,992
1986/11/20 2,447 2,447 2,397 2,407 114,444
1986/11/19 2,427 2,427 2,407 2,407 111,540
1986/11/18 2,397 2,437 2,377 2,427 226,084
1986/11/17 2,397 2,437 2,347 2,357 122,854
1986/11/14 2,367 2,397 2,347 2,367 32,541
1986/11/13 2,397 2,407 2,347 2,397 101,627
1986/11/12 2,417 2,437 2,397 2,397 183,430
1986/11/11 2,367 2,417 2,357 2,407 132,266
1986/11/10 2,437 2,447 2,347 2,397 115,345
1986/11/07 2,377 2,417 2,337 2,377 252,917
1986/11/06 2,287 2,427 2,287 2,387 236,096
1986/11/05 2,277 2,337 2,257 2,297 69,487
1986/11/04 2,277 2,317 2,247 2,277 36,846
1986/11/01 2,247 2,277 2,207 2,277 48,261
1986/10/31 2,367 2,367 2,247 2,327 261,428
1986/10/30 2,237 2,387 2,227 2,367 318,800
1986/10/29 2,247 2,277 2,197 2,197 134,869
1986/10/28 2,197 2,297 2,197 2,247 141,578
1986/10/27 2,107 2,187 2,107 2,177 47,460
1986/10/25 2,197 2,197 2,017 2,137 80,301
1986/10/24 2,307 2,307 2,097 2,187 208,562
1986/10/23 2,227 2,367 2,077 2,267 209,162
1986/10/22 2,397 2,397 2,197 2,227 112,141
1986/10/21 2,447 2,447 2,207 2,417 183,530
1986/10/20 2,477 2,497 2,407 2,447 45,858
1986/10/17 2,457 2,537 2,447 2,477 103,129
1986/10/16 2,427 2,497 2,417 2,497 94,218
1986/10/15 2,577 2,587 2,407 2,407 181,628
1986/10/14 2,637 2,667 2,497 2,567 173,017
1986/10/13 2,677 2,717 2,507 2,597 370,565
1986/10/09 2,607 2,667 2,557 2,667 866,487
1986/10/08 2,557 2,627 2,467 2,607 790,491
1986/10/07 2,257 2,397 2,257 2,397 151,490
1986/10/06 2,337 2,337 2,257 2,257 23,830
1986/10/04 2,287 2,337 2,257 2,327 63,880
1986/10/03 2,257 2,287 2,207 2,287 72,591
1986/10/02 2,247 2,317 2,227 2,287 117,648
1986/10/01 2,347 2,427 2,347 2,367 164,006
1986/09/30 2,417 2,457 2,307 2,347 79,700
1986/09/29 2,437 2,537 2,357 2,427 183,630
1986/09/27 2,517 2,557 2,427 2,477 149,888
1986/09/26 2,467 2,537 2,397 2,497 280,151
1986/09/25 2,447 2,497 2,377 2,487 51,865
1986/09/24 2,447 2,447 2,357 2,447 52,466
1986/09/22 2,337 2,347 2,297 2,347 19,524
1986/09/19 2,247 2,337 2,247 2,277 45,057
1986/09/18 2,257 2,297 2,227 2,247 84,306
1986/09/17 2,307 2,367 2,227 2,247 81,803
1986/09/16 2,387 2,397 2,327 2,327 110,238
1986/09/12 2,307 2,387 2,297 2,387 67,485
1986/09/11 2,437 2,497 2,407 2,417 83,505
1986/09/10 2,367 2,437 2,367 2,397 44,356
1986/09/09 2,357 2,397 2,347 2,357 61,677
1986/09/08 2,437 2,437 2,387 2,387 31,039
1986/09/06 2,387 2,437 2,387 2,407 36,946
1986/09/05 2,377 2,447 2,347 2,447 115,845
1986/09/04 2,337 2,417 2,327 2,347 86,609
1986/09/03 2,517 2,527 2,357 2,417 142,979
1986/09/02 2,597 2,597 2,547 2,547 47,760
1986/09/01 2,677 2,687 2,577 2,607 48,261
1986/08/30 2,607 2,677 2,607 2,637 62,779
1986/08/29 2,547 2,637 2,517 2,577 96,020
1986/08/28 2,597 2,647 2,557 2,577 71,690
1986/08/27 2,537 2,637 2,537 2,597 146,584
1986/08/26 2,737 2,747 2,697 2,737 124,656
1986/08/25 2,717 2,727 2,617 2,657 88,111
1986/08/23 2,577 2,597 2,557 2,567 116,646
1986/08/22 2,816 2,866 2,647 2,657 277,848
1986/08/21 2,896 2,926 2,777 2,777 209,863
1986/08/20 2,896 2,926 2,836 2,886 280,352
1986/08/19 2,896 2,976 2,886 2,916 438,550
1986/08/18 2,876 2,926 2,846 2,876 249,313
1986/08/15 2,757 2,896 2,747 2,846 318,499
1986/08/14 2,816 2,836 2,757 2,796 294,469
1986/08/13 2,787 2,826 2,707 2,806 459,977
1986/08/12 2,697 2,777 2,677 2,747 226,084
1986/08/11 2,597 2,677 2,597 2,657 130,964
1986/08/08 2,597 2,637 2,597 2,597 171,515
1986/08/07 2,737 2,747 2,657 2,677 184,832
1986/08/06 2,717 2,747 2,667 2,697 384,783
1986/08/05 2,667 2,846 2,667 2,717 339,926
1986/08/04 2,657 2,767 2,657 2,707 142,379
1986/08/02 2,777 2,777 2,657 2,727 131,365
1986/08/01 2,767 2,826 2,647 2,737 654,721
1986/07/31 2,896 2,986 2,737 2,747 1,226,138
1986/07/30 2,737 2,896 2,697 2,886 1,217,126
1986/07/29 2,667 2,777 2,617 2,747 1,284,511
1986/07/28 2,527 2,707 2,527 2,707 549,089
1986/07/26 2,527 2,587 2,507 2,567 178,624
1986/07/25 2,647 2,687 2,607 2,647 806,111
1986/07/24 2,617 2,687 2,577 2,637 1,153,847
1986/07/23 2,517 2,637 2,517 2,597 1,185,587
1986/07/22 2,397 2,437 2,317 2,397 311,791
1986/07/21 2,497 2,557 2,347 2,397 662,831
1986/07/19 2,437 2,537 2,407 2,497 553,594
1986/07/18 2,347 2,437 2,347 2,397 1,642,159
1986/07/17 2,217 2,307 2,187 2,307 450,865
1986/07/16 2,247 2,247 2,177 2,187 188,937
1986/07/15 2,277 2,307 2,227 2,267 311,991
1986/07/14 2,297 2,307 2,277 2,307 381,879
1986/07/11 2,247 2,287 2,227 2,267 1,232,846
1986/07/10 2,097 2,257 2,047 2,197 1,934,226
1986/07/09 2,047 2,117 1,997 2,067 1,001,156
1986/07/08 1,948 2,037 1,928 2,027 724,509
1986/07/07 1,938 1,978 1,928 1,968 87,410
1986/07/05 1,948 1,948 1,898 1,908 52,866
1986/07/04 1,958 1,958 1,918 1,948 54,568
1986/07/03 1,938 1,958 1,908 1,958 80,301
1986/07/02 1,948 1,948 1,918 1,918 35,244
1986/07/01 1,948 1,948 1,918 1,928 112,041
1986/06/30 1,938 1,938 1,898 1,898 107,435
1986/06/28 1,938 1,948 1,898 1,928 134,369
1986/06/27 1,928 1,968 1,918 1,948 226,184
1986/06/26 1,948 1,997 1,938 1,997 267,736
1986/06/25 1,918 1,938 1,898 1,938 69,187
1986/06/24 1,978 1,988 1,898 1,948 56,271
1986/06/23 1,988 1,997 1,938 1,988 129,863
1986/06/21 1,988 1,997 1,948 1,988 441,153
1986/06/20 1,888 1,978 1,888 1,968 534,671
1986/06/19 1,868 1,888 1,848 1,888 93,818
1986/06/18 1,868 1,888 1,858 1,868 130,163
1986/06/17 1,868 1,878 1,848 1,868 158,198
1986/06/16 1,858 1,868 1,838 1,868 80,901
1986/06/13 1,818 1,848 1,818 1,848 75,795
1986/06/12 1,818 1,828 1,798 1,828 131,765
1986/06/11 1,798 1,828 1,798 1,828 113,542
1986/06/10 1,808 1,828 1,798 1,798 183,831
1986/06/09 1,818 1,848 1,778 1,798 141,077
1986/06/07 1,778 1,798 1,768 1,788 56,271
1986/06/06 1,768 1,788 1,758 1,778 83,605
1986/06/05 1,748 1,768 1,738 1,758 54,168
1986/06/04 1,768 1,778 1,738 1,758 321,003
1986/06/03 1,768 1,778 1,768 1,768 93,718
1986/06/02 1,778 1,778 1,758 1,768 66,584
1986/05/31 1,788 1,788 1,748 1,758 188,336
1986/05/30 1,758 1,778 1,748 1,758 171,115
1986/05/29 1,768 1,788 1,748 1,748 61,177
1986/05/28 1,748 1,788 1,748 1,768 97,923
1986/05/27 1,758 1,758 1,748 1,758 53,067
1986/05/26 1,768 1,778 1,758 1,758 186,834
1986/05/24 1,758 1,758 1,748 1,758 36,145
1986/05/23 1,768 1,768 1,748 1,758 21,727
1986/05/22 1,738 1,778 1,738 1,778 84,706
1986/05/21 1,758 1,788 1,728 1,738 27,034
1986/05/20 1,728 1,798 1,728 1,728 24,431
1986/05/19 1,728 1,748 1,728 1,748 42,053
1986/05/17 1,738 1,768 1,728 1,758 30,638
1986/05/16 1,778 1,788 1,738 1,748 43,054
1986/05/15 1,758 1,798 1,758 1,768 26,033
1986/05/14 1,758 1,758 1,738 1,738 34,443
1986/05/13 1,758 1,768 1,738 1,748 81,102
1986/05/12 1,798 1,798 1,758 1,758 48,661
1986/05/09 1,798 1,798 1,778 1,798 49,662
1986/05/08 1,838 1,838 1,768 1,768 143,180
1986/05/07 1,778 1,798 1,768 1,778 132,266
1986/05/06 1,798 1,798 1,778 1,798 15,119
1986/05/02 1,758 1,798 1,758 1,798 69,687
1986/05/01 1,758 1,788 1,758 1,758 30,038
1986/04/30 1,748 1,778 1,728 1,748 72,491
1986/04/28 1,818 1,828 1,778 1,798 20,225
1986/04/26 1,768 1,808 1,768 1,788 29,938
1986/04/25 1,828 1,828 1,768 1,778 27,635
1986/04/24 1,818 1,818 1,728 1,748 67,184
1986/04/23 1,808 1,838 1,798 1,818 17,522
1986/04/22 1,848 1,918 1,798 1,828 158,899
1986/04/21 1,868 1,868 1,828 1,848 61,577
1986/04/19 1,868 1,898 1,798 1,798 50,764
1986/04/18 1,828 1,928 1,808 1,878 183,730
1986/04/17 1,738 1,808 1,738 1,808 105,632
1986/04/16 1,728 1,768 1,728 1,738 66,383
1986/04/15 1,798 1,798 1,698 1,728 25,232
1986/04/14 1,848 1,848 1,748 1,828 48,361
1986/04/11 1,748 1,828 1,748 1,828 78,398
1986/04/10 1,738 1,748 1,718 1,748 23,429
1986/04/09 1,738 1,738 1,708 1,738 45,958
1986/04/08 1,728 1,738 1,698 1,698 31,640
1986/04/07 1,748 1,748 1,728 1,728 42,854
1986/04/05 1,718 1,748 1,688 1,748 32,441
1986/04/04 1,778 1,788 1,668 1,688 97,522
1986/04/03 1,838 1,848 1,728 1,778 74,093
1986/04/02 1,898 1,898 1,818 1,838 79,199
1986/04/01 1,918 1,928 1,878 1,908 130,263
1986/03/31 1,878 1,928 1,868 1,908 127,360
1986/03/29 1,868 1,938 1,868 1,878 55,570
1986/03/28 1,938 1,948 1,848 1,858 128,561
1986/03/27 1,938 1,978 1,918 1,948 468,588
1986/03/26 1,948 1,988 1,898 1,988 164,707
1986/03/25 1,898 1,938 1,878 1,938 96,721
1986/03/24 1,948 1,958 1,888 1,918 81,302
1986/03/22 1,938 1,958 1,898 1,958 128,661
1986/03/20 1,878 1,948 1,878 1,938 184,531
1986/03/19 1,968 1,978 1,918 1,948 160,401
1986/03/18 1,918 1,978 1,898 1,978 439,251
1986/03/17 1,958 1,978 1,898 1,918 405,809
1986/03/15 1,928 1,958 1,908 1,918 220,977
1986/03/14 1,938 1,938 1,848 1,908 176,822
1986/03/13 1,938 1,968 1,918 1,948 485,409
1986/03/12 1,888 1,928 1,858 1,908 622,581
1986/03/11 1,798 1,858 1,798 1,858 326,109
1986/03/10 1,788 1,818 1,788 1,818 45,257
1986/03/07 1,818 1,828 1,798 1,818 392,793
1986/03/06 1,778 1,828 1,778 1,808 160,401
1986/03/05 1,778 1,798 1,768 1,788 83,705
1986/03/04 1,838 1,838 1,798 1,818 268,136
1986/03/03 1,728 1,848 1,728 1,838 526,761
1986/03/01 1,718 1,738 1,708 1,728 93,517
1986/02/28 1,728 1,738 1,698 1,718 162,704
1986/02/27 1,678 1,748 1,668 1,738 238,799
1986/02/26 1,658 1,688 1,658 1,688 216,572
1986/02/25 1,658 1,668 1,648 1,658 65,682
1986/02/24 1,648 1,678 1,648 1,648 141,778
1986/02/22 1,648 1,688 1,638 1,678 170,113
1986/02/21 1,638 1,648 1,638 1,638 126,358
1986/02/20 1,658 1,668 1,628 1,628 155,595
1986/02/19 1,668 1,668 1,638 1,658 95,720
1986/02/18 1,678 1,678 1,658 1,668 210,164
1986/02/17 1,648 1,658 1,638 1,658 131,365
1986/02/15 1,638 1,648 1,618 1,638 45,858
1986/02/14 1,628 1,648 1,628 1,638 119,750
1986/02/13 1,648 1,648 1,608 1,618 86,508
1986/02/12 1,648 1,648 1,618 1,628 63,680
1986/02/10 1,628 1,628 1,608 1,628 63,279
1986/02/07 1,598 1,608 1,588 1,608 34,043
1986/02/06 1,578 1,608 1,578 1,578 55,570
1986/02/05 1,598 1,598 1,578 1,578 38,448
1986/02/04 1,598 1,598 1,578 1,578 43,354
1986/02/03 1,598 1,598 1,578 1,598 27,735
1986/02/01 1,578 1,598 1,568 1,598 28,436
1986/01/31 1,588 1,598 1,558 1,598 26,233
1986/01/30 1,598 1,598 1,568 1,568 14,718
1986/01/29 1,578 1,598 1,548 1,578 126,759
1986/01/28 1,628 1,648 1,598 1,598 43,555
1986/01/27 1,648 1,678 1,628 1,628 211,866
1986/01/25 1,638 1,648 1,608 1,628 150,989
1986/01/24 1,578 1,588 1,558 1,578 51,965
1986/01/23 1,558 1,578 1,558 1,558 18,123
1986/01/22 1,558 1,578 1,548 1,558 21,227
1986/01/21 1,568 1,578 1,548 1,548 76,496
1986/01/20 1,588 1,588 1,568 1,568 21,227
1986/01/18 1,568 1,598 1,568 1,568 26,934
1986/01/17 1,578 1,588 1,568 1,578 47,560
1986/01/16 1,558 1,578 1,558 1,558 41,352
1986/01/14 1,568 1,588 1,558 1,558 35,344
1986/01/13 1,548 1,588 1,548 1,588 36,145
1986/01/10 1,568 1,598 1,568 1,598 39,950
1986/01/09 1,568 1,578 1,558 1,558 33,442
1986/01/08 1,588 1,588 1,558 1,588 30,338
1986/01/07 1,588 1,598 1,518 1,538 122,754
1986/01/06 1,618 1,628 1,598 1,598 79,500
1986/01/04 1,628 1,628 1,598 1,618 77,998

このページの先頭へ