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
1987/12/28 1,760 1,760 1,730 1,760 98,200
1987/12/26 1,850 1,880 1,760 1,760 108,600
1987/12/25 1,900 1,930 1,820 1,850 109,400
1987/12/24 1,940 1,940 1,900 1,900 108,900
1987/12/23 1,920 1,940 1,900 1,940 115,700
1987/12/22 1,950 1,960 1,910 1,920 82,700
1987/12/21 1,980 1,990 1,940 1,940 73,400
1987/12/18 1,950 1,970 1,950 1,950 93,200
1987/12/17 1,950 2,000 1,950 1,950 300,800
1987/12/16 1,960 1,970 1,950 1,960 37,700
1987/12/15 1,990 2,000 1,950 1,960 74,000
1987/12/14 1,960 2,000 1,960 1,980 58,100
1987/12/11 1,970 2,000 1,960 1,970 44,500
1987/12/10 2,000 2,000 1,970 2,000 101,700
1987/12/09 1,960 1,990 1,950 1,950 42,700
1987/12/08 1,970 1,990 1,950 1,950 34,500
1987/12/07 1,950 1,990 1,950 1,970 23,700
1987/12/05 1,950 1,970 1,950 1,970 16,600
1987/12/04 1,950 1,970 1,950 1,950 49,200
1987/12/03 1,960 1,980 1,950 1,960 47,300
1987/12/02 1,970 2,000 1,950 1,970 51,800
1987/12/01 1,970 2,000 1,960 2,000 29,700
1987/11/30 1,980 2,000 1,970 1,970 23,000
1987/11/28 1,980 2,000 1,980 1,990 14,900
1987/11/27 1,980 2,000 1,980 1,980 40,200
1987/11/26 2,060 2,070 1,990 2,000 84,900
1987/11/25 2,000 2,040 2,000 2,020 27,400
1987/11/24 1,990 2,010 1,970 2,000 45,900
1987/11/20 2,020 2,050 1,970 1,990 41,700
1987/11/19 2,040 2,040 1,990 2,000 34,600
1987/11/18 2,000 2,100 1,990 2,080 86,800
1987/11/17 2,010 2,020 2,000 2,000 38,600
1987/11/16 2,000 2,020 2,000 2,010 94,000
1987/11/13 2,000 2,010 1,980 2,010 54,800
1987/11/12 1,960 1,990 1,960 1,980 51,100
1987/11/11 2,000 2,010 1,930 1,930 122,300
1987/11/10 1,980 2,020 1,980 2,020 54,900
1987/11/09 2,010 2,040 1,980 1,990 53,900
1987/11/07 2,010 2,050 2,010 2,050 37,300
1987/11/06 2,100 2,120 2,050 2,050 101,800
1987/11/05 2,070 2,100 2,050 2,070 56,700
1987/11/04 2,050 2,140 2,050 2,100 106,200
1987/11/02 2,100 2,100 2,020 2,060 58,300
1987/10/31 2,060 2,090 2,050 2,080 93,000
1987/10/30 2,030 2,040 2,000 2,030 168,800
1987/10/29 1,960 2,030 1,960 2,000 96,700
1987/10/28 1,990 1,990 1,950 1,950 60,700
1987/10/27 1,910 1,960 1,900 1,930 147,100
1987/10/26 1,990 2,030 1,900 1,930 95,600
1987/10/24 1,960 2,060 1,960 2,030 45,100
1987/10/23 2,000 2,060 1,990 1,990 111,000
1987/10/22 2,130 2,130 2,050 2,060 128,900
1987/10/21 2,020 2,050 2,000 2,010 76,400
1987/10/20 1,890 1,930 1,880 1,900 110,400
1987/10/19 2,130 2,130 2,100 2,100 72,300
1987/10/16 2,180 2,180 2,120 2,140 95,900
1987/10/15 2,200 2,200 2,170 2,200 78,100
1987/10/14 2,150 2,200 2,150 2,200 126,600
1987/10/13 2,150 2,160 2,140 2,140 36,100
1987/10/12 2,140 2,170 2,140 2,140 67,400
1987/10/09 2,160 2,170 2,140 2,140 37,800
1987/10/08 2,120 2,140 2,110 2,120 42,600
1987/10/07 2,110 2,130 2,100 2,100 33,300
1987/10/06 2,140 2,150 2,120 2,150 33,500
1987/10/05 2,180 2,180 2,130 2,130 27,500
1987/10/03 2,150 2,150 2,110 2,140 32,400
1987/10/02 2,140 2,150 2,120 2,120 35,900
1987/10/01 2,150 2,180 2,110 2,130 49,200
1987/09/30 2,150 2,190 2,150 2,160 61,200
1987/09/29 2,180 2,200 2,180 2,200 83,700
1987/09/28 2,190 2,240 2,190 2,190 62,400
1987/09/26 2,170 2,200 2,170 2,180 54,600
1987/09/25 2,150 2,200 2,150 2,170 76,000
1987/09/24 2,160 2,200 2,160 2,170 82,500
1987/09/22 2,130 2,180 2,130 2,130 51,000
1987/09/21 2,150 2,180 2,130 2,130 83,400
1987/09/18 2,140 2,180 2,130 2,140 56,900
1987/09/17 2,180 2,200 2,130 2,130 65,800
1987/09/16 2,170 2,180 2,150 2,180 43,800
1987/09/14 2,150 2,180 2,110 2,170 55,200
1987/09/11 2,130 2,150 2,100 2,150 62,100
1987/09/10 2,120 2,140 2,100 2,130 58,200
1987/09/09 2,110 2,140 2,110 2,120 102,700
1987/09/08 2,150 2,190 2,120 2,150 52,400
1987/09/07 2,150 2,150 2,100 2,140 80,700
1987/09/05 2,160 2,200 2,150 2,150 38,900
1987/09/04 2,170 2,200 2,150 2,200 67,200
1987/09/03 2,150 2,170 2,140 2,150 40,300
1987/09/02 2,190 2,200 2,160 2,170 34,500
1987/09/01 2,150 2,190 2,150 2,150 88,100
1987/08/31 2,150 2,180 2,150 2,160 55,600
1987/08/29 2,200 2,200 2,150 2,150 114,800
1987/08/28 2,200 2,200 2,180 2,200 160,800
1987/08/27 2,240 2,250 2,200 2,200 113,700
1987/08/26 2,230 2,240 2,200 2,230 49,600
1987/08/25 2,230 2,250 2,190 2,190 124,700
1987/08/24 2,220 2,250 2,190 2,200 203,400
1987/08/22 2,190 2,220 2,180 2,200 94,300
1987/08/21 2,170 2,190 2,160 2,180 192,000
1987/08/20 2,130 2,170 2,130 2,150 294,700
1987/08/19 2,150 2,190 2,120 2,130 111,600
1987/08/18 2,120 2,130 2,100 2,120 57,400
1987/08/17 2,110 2,120 2,100 2,100 35,300
1987/08/14 2,110 2,120 2,100 2,110 62,400
1987/08/13 2,100 2,120 2,090 2,120 66,700
1987/08/12 2,140 2,140 2,090 2,100 88,200
1987/08/11 2,120 2,150 2,090 2,110 89,300
1987/08/10 2,070 2,120 2,050 2,120 80,800
1987/08/07 2,100 2,100 2,030 2,070 144,800
1987/08/06 2,050 2,050 2,030 2,040 56,600
1987/08/05 2,060 2,060 1,990 2,010 44,500
1987/08/04 1,990 2,070 1,990 1,990 92,400
1987/08/03 2,050 2,070 1,990 2,000 204,000
1987/08/01 2,020 2,050 2,020 2,050 41,100
1987/07/31 2,060 2,070 2,010 2,020 73,700
1987/07/30 2,070 2,070 2,050 2,070 43,800
1987/07/29 2,060 2,080 2,050 2,070 70,800
1987/07/28 2,080 2,100 2,060 2,060 96,600
1987/07/27 2,060 2,080 2,050 2,080 43,000
1987/07/25 2,080 2,090 2,050 2,070 91,700
1987/07/24 2,010 2,080 2,010 2,050 319,700
1987/07/23 2,000 2,000 1,940 2,000 151,700
1987/07/22 2,040 2,060 1,880 1,880 210,900
1987/07/21 2,080 2,100 2,020 2,030 61,600
1987/07/20 2,120 2,150 2,080 2,100 121,900
1987/07/17 2,180 2,190 2,150 2,160 60,500
1987/07/16 2,200 2,210 2,170 2,170 97,800
1987/07/15 2,240 2,240 2,180 2,180 87,500
1987/07/14 2,220 2,270 2,220 2,240 145,100
1987/07/13 2,200 2,350 2,160 2,330 198,900
1987/07/10 2,170 2,200 2,150 2,160 97,200
1987/07/09 2,160 2,160 2,110 2,130 148,800
1987/07/08 2,190 2,230 2,110 2,120 132,100
1987/07/07 2,160 2,210 2,140 2,210 151,100
1987/07/06 2,210 2,240 2,160 2,160 113,000
1987/07/04 2,260 2,290 2,230 2,250 87,700
1987/07/03 2,310 2,320 2,250 2,260 240,300
1987/07/02 2,310 2,330 2,250 2,250 163,000
1987/07/01 2,330 2,350 2,270 2,320 166,200
1987/06/30 2,390 2,390 2,330 2,360 237,300
1987/06/29 2,360 2,390 2,320 2,360 58,600
1987/06/27 2,400 2,400 2,320 2,320 133,300
1987/06/26 2,400 2,450 2,360 2,400 157,900
1987/06/25 2,400 2,430 2,340 2,400 270,400
1987/06/24 2,350 2,390 2,300 2,320 179,100
1987/06/23 2,400 2,400 2,250 2,250 263,400
1987/06/22 2,380 2,400 2,340 2,370 181,100
1987/06/19 2,450 2,450 2,380 2,400 191,400
1987/06/18 2,430 2,430 2,390 2,420 164,800
1987/06/17 2,440 2,450 2,400 2,430 97,200
1987/06/16 2,470 2,470 2,400 2,400 139,700
1987/06/15 2,500 2,500 2,430 2,430 194,200
1987/06/12 2,500 2,500 2,470 2,470 149,100
1987/06/11 2,490 2,520 2,490 2,490 208,700
1987/06/10 2,400 2,480 2,390 2,480 244,500
1987/06/09 2,440 2,450 2,370 2,380 322,600
1987/06/08 2,420 2,430 2,400 2,400 127,600
1987/06/06 2,430 2,430 2,390 2,430 154,500
1987/06/05 2,440 2,450 2,400 2,400 94,000
1987/06/04 2,400 2,450 2,390 2,420 176,000
1987/06/03 2,390 2,400 2,370 2,380 175,200
1987/06/02 2,430 2,450 2,390 2,390 102,500
1987/06/01 2,400 2,450 2,400 2,430 81,800
1987/05/30 2,390 2,440 2,370 2,430 74,200
1987/05/29 2,380 2,410 2,350 2,350 291,100
1987/05/28 2,450 2,450 2,410 2,410 108,800
1987/05/27 2,430 2,470 2,410 2,450 180,200
1987/05/26 2,460 2,490 2,450 2,470 65,900
1987/05/25 2,500 2,540 2,450 2,450 133,400
1987/05/23 2,450 2,500 2,450 2,500 34,300
1987/05/22 2,520 2,520 2,450 2,450 90,400
1987/05/21 2,480 2,480 2,420 2,430 116,300
1987/05/20 2,450 2,490 2,400 2,480 151,600
1987/05/19 2,450 2,530 2,450 2,470 73,500
1987/05/18 2,510 2,550 2,450 2,450 134,100
1987/05/15 2,570 2,590 2,540 2,570 244,100
1987/05/14 2,510 2,570 2,510 2,530 70,300
1987/05/13 2,570 2,590 2,510 2,570 150,400
1987/05/12 2,610 2,640 2,500 2,590 160,000
1987/05/11 2,700 2,700 2,580 2,650 167,600
1987/05/08 2,700 2,720 2,650 2,690 383,000
1987/05/07 2,710 2,710 2,670 2,690 483,500
1987/05/06 2,730 2,740 2,660 2,700 683,300
1987/05/02 2,670 2,690 2,640 2,690 735,900
1987/05/01 2,560 2,630 2,550 2,630 478,200
1987/04/30 2,590 2,600 2,510 2,580 181,800
1987/04/28 2,580 2,600 2,410 2,570 484,200
1987/04/27 2,690 2,720 2,580 2,620 1,915,301
1987/04/25 2,590 2,670 2,570 2,650 793,600
1987/04/24 2,510 2,590 2,500 2,510 1,225,800
1987/04/23 2,490 2,510 2,450 2,490 259,800
1987/04/22 2,510 2,530 2,480 2,490 860,800
1987/04/21 2,450 2,500 2,430 2,470 1,284,400
1987/04/20 2,430 2,470 2,400 2,430 374,200
1987/04/17 2,300 2,430 2,300 2,420 222,500
1987/04/16 2,290 2,320 2,280 2,320 198,800
1987/04/15 2,310 2,320 2,280 2,300 260,400
1987/04/14 2,310 2,330 2,260 2,270 110,100
1987/04/13 2,310 2,340 2,230 2,280 82,700
1987/04/10 2,350 2,360 2,300 2,320 106,600
1987/04/09 2,370 2,390 2,350 2,350 109,400
1987/04/08 2,400 2,400 2,370 2,370 181,500
1987/04/07 2,410 2,420 2,390 2,390 119,400
1987/04/06 2,450 2,450 2,400 2,420 153,700
1987/04/04 2,420 2,450 2,410 2,410 212,500
1987/04/03 2,390 2,450 2,380 2,390 172,500
1987/04/02 2,480 2,480 2,380 2,380 131,600
1987/04/01 2,390 2,440 2,390 2,400 78,400
1987/03/31 2,380 2,420 2,380 2,420 98,900
1987/03/30 2,470 2,470 2,400 2,430 60,100
1987/03/28 2,490 2,490 2,460 2,480 38,500
1987/03/27 2,330 2,470 2,330 2,460 243,800
1987/03/26 2,470 2,470 2,430 2,430 86,300
1987/03/25 2,460 2,480 2,450 2,470 78,800
1987/03/24 2,460 2,470 2,430 2,470 72,700
1987/03/23 2,440 2,470 2,440 2,470 101,100
1987/03/20 2,450 2,450 2,430 2,440 48,300
1987/03/19 2,450 2,470 2,430 2,450 73,700
1987/03/18 2,490 2,490 2,450 2,450 64,600
1987/03/17 2,500 2,500 2,450 2,470 102,000
1987/03/16 2,440 2,470 2,430 2,470 49,100
1987/03/13 2,450 2,470 2,440 2,440 89,300
1987/03/12 2,470 2,480 2,460 2,460 38,900
1987/03/11 2,460 2,480 2,440 2,480 52,400
1987/03/10 2,460 2,480 2,450 2,480 73,400
1987/03/09 2,470 2,480 2,450 2,460 40,200
1987/03/07 2,440 2,490 2,430 2,430 35,400
1987/03/06 2,470 2,500 2,420 2,480 119,000
1987/03/05 2,530 2,530 2,470 2,470 68,000
1987/03/04 2,530 2,540 2,440 2,470 132,800
1987/03/03 2,570 2,590 2,500 2,550 231,400
1987/03/02 2,470 2,550 2,460 2,530 212,200
1987/02/28 2,480 2,490 2,430 2,440 39,100
1987/02/27 2,410 2,480 2,410 2,440 62,300
1987/02/26 2,460 2,520 2,450 2,450 50,500
1987/02/25 2,530 2,570 2,480 2,500 332,300
1987/02/24 2,440 2,530 2,400 2,520 491,800
1987/02/23 2,420 2,450 2,400 2,450 244,000
1987/02/20 2,450 2,450 2,410 2,420 161,900
1987/02/19 2,440 2,450 2,410 2,410 98,700
1987/02/18 2,460 2,480 2,400 2,430 156,200
1987/02/17 2,460 2,480 2,450 2,450 49,900
1987/02/16 2,490 2,500 2,460 2,460 71,400
1987/02/13 2,510 2,530 2,500 2,500 146,400
1987/02/12 2,530 2,530 2,500 2,510 112,200
1987/02/10 2,540 2,540 2,500 2,530 97,300
1987/02/09 2,520 2,530 2,490 2,500 87,800
1987/02/07 2,550 2,560 2,480 2,480 124,700
1987/02/06 2,500 2,550 2,480 2,550 128,800
1987/02/05 2,530 2,530 2,490 2,490 107,400
1987/02/04 2,520 2,520 2,490 2,510 76,600
1987/02/03 2,460 2,500 2,460 2,480 73,900
1987/02/02 2,530 2,560 2,480 2,480 225,800
1987/01/31 2,490 2,530 2,470 2,520 232,400
1987/01/30 2,480 2,500 2,470 2,470 187,200
1987/01/29 2,420 2,490 2,410 2,450 109,000
1987/01/28 2,420 2,450 2,400 2,420 115,100
1987/01/27 2,450 2,460 2,430 2,450 65,800
1987/01/26 2,460 2,460 2,440 2,450 60,000
1987/01/24 2,460 2,470 2,430 2,430 152,200
1987/01/23 2,470 2,480 2,440 2,480 66,700
1987/01/22 2,460 2,480 2,460 2,470 81,200
1987/01/21 2,480 2,490 2,450 2,450 102,900
1987/01/20 2,480 2,500 2,480 2,500 69,200
1987/01/19 2,500 2,500 2,480 2,480 76,200
1987/01/16 2,500 2,500 2,470 2,490 117,700
1987/01/14 2,440 2,500 2,440 2,470 67,100
1987/01/13 2,500 2,500 2,410 2,420 90,200
1987/01/12 2,510 2,520 2,450 2,520 64,500
1987/01/09 2,480 2,530 2,480 2,520 234,600
1987/01/09 1 -> 1.08 分割
1987/01/08 2,627 2,657 2,587 2,607 293,568
1987/01/07 2,687 2,687 2,617 2,627 157,397
1987/01/06 2,697 2,737 2,657 2,677 111,540
1987/01/05 2,607 2,697 2,607 2,687 70,188

このページの先頭へ