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
1988/12/28 3,970 4,030 3,950 4,010 1,442,000
1988/12/27 3,910 4,040 3,900 3,950 1,972,801
1988/12/26 4,070 4,070 3,900 3,930 4,180,001
1988/12/24 3,660 3,840 3,630 3,820 1,611,401
1988/12/23 3,560 3,700 3,560 3,620 4,642,701
1988/12/22 3,300 3,520 3,300 3,510 5,177,802
1988/12/21 3,170 3,310 3,160 3,290 1,634,901
1988/12/20 3,080 3,160 3,060 3,150 460,600
1988/12/19 3,090 3,120 3,040 3,080 320,000
1988/12/16 3,100 3,120 3,030 3,090 561,300
1988/12/15 3,250 3,250 3,130 3,130 390,400
1988/12/14 3,280 3,300 3,200 3,200 646,700
1988/12/13 3,280 3,290 3,220 3,270 610,000
1988/12/12 3,300 3,330 3,240 3,300 1,631,001
1988/12/09 3,160 3,290 3,140 3,270 2,848,401
1988/12/08 3,070 3,230 3,060 3,130 1,838,301
1988/12/07 3,100 3,160 3,050 3,100 1,229,700
1988/12/06 3,200 3,250 3,070 3,070 1,835,801
1988/12/05 3,080 3,190 3,070 3,170 3,734,201
1988/12/03 2,890 3,090 2,890 3,090 2,497,101
1988/12/02 2,740 2,870 2,720 2,850 634,400
1988/12/01 2,780 2,790 2,740 2,740 116,200
1988/11/30 2,780 2,790 2,730 2,740 134,700
1988/11/29 2,680 2,790 2,660 2,790 151,800
1988/11/28 2,740 2,760 2,700 2,700 126,000
1988/11/26 2,780 2,800 2,700 2,760 140,400
1988/11/25 2,860 2,890 2,800 2,810 264,000
1988/11/24 2,900 2,930 2,870 2,900 926,900
1988/11/22 2,740 2,830 2,730 2,830 892,600
1988/11/21 2,700 2,730 2,670 2,730 440,900
1988/11/18 2,670 2,690 2,620 2,670 206,000
1988/11/17 2,630 2,650 2,600 2,600 88,300
1988/11/16 2,650 2,670 2,580 2,590 169,300
1988/11/15 2,650 2,700 2,640 2,650 247,200
1988/11/14 2,630 2,650 2,620 2,640 147,800
1988/11/11 2,640 2,650 2,620 2,650 102,100
1988/11/10 2,650 2,670 2,610 2,610 205,800
1988/11/09 2,620 2,660 2,610 2,650 266,900
1988/11/08 2,500 2,600 2,490 2,600 247,700
1988/11/07 2,530 2,530 2,480 2,500 85,300
1988/11/05 2,530 2,530 2,510 2,530 68,400
1988/11/04 2,520 2,570 2,500 2,530 246,000
1988/11/02 2,530 2,550 2,480 2,480 146,300
1988/11/01 2,550 2,550 2,510 2,510 101,500
1988/10/31 2,550 2,560 2,510 2,550 101,500
1988/10/29 2,590 2,590 2,520 2,550 97,600
1988/10/28 2,640 2,640 2,560 2,560 214,200
1988/10/27 2,550 2,600 2,550 2,600 136,000
1988/10/26 2,600 2,600 2,550 2,550 55,200
1988/10/25 2,550 2,600 2,530 2,580 94,400
1988/10/24 2,540 2,550 2,500 2,510 56,600
1988/10/22 2,540 2,540 2,510 2,540 42,700
1988/10/21 2,520 2,540 2,510 2,520 71,100
1988/10/20 2,500 2,550 2,500 2,520 47,100
1988/10/19 2,590 2,590 2,530 2,540 45,200
1988/10/18 2,570 2,600 2,510 2,510 91,500
1988/10/17 2,670 2,680 2,610 2,650 114,100
1988/10/14 2,700 2,700 2,660 2,660 360,200
1988/10/13 2,580 2,660 2,580 2,660 449,100
1988/10/12 2,580 2,620 2,510 2,610 233,600
1988/10/11 2,550 2,560 2,530 2,550 115,600
1988/10/07 2,490 2,540 2,480 2,510 119,700
1988/10/06 2,530 2,580 2,470 2,490 444,100
1988/10/05 2,550 2,600 2,460 2,500 294,800
1988/10/04 2,400 2,550 2,350 2,550 232,200
1988/10/03 2,410 2,460 2,400 2,400 28,600
1988/10/01 2,410 2,450 2,410 2,410 43,300
1988/09/30 2,460 2,460 2,400 2,410 59,800
1988/09/29 2,490 2,490 2,460 2,460 38,200
1988/09/28 2,490 2,500 2,470 2,500 57,500
1988/09/27 2,370 2,450 2,370 2,410 44,800
1988/09/26 2,370 2,420 2,370 2,410 57,600
1988/09/24 2,400 2,410 2,370 2,370 41,500
1988/09/22 2,440 2,450 2,400 2,410 76,100
1988/09/21 2,450 2,490 2,400 2,400 80,800
1988/09/20 2,460 2,480 2,450 2,450 80,200
1988/09/19 2,490 2,500 2,460 2,480 116,800
1988/09/16 2,490 2,490 2,480 2,480 80,600
1988/09/14 2,490 2,500 2,480 2,480 50,900
1988/09/13 2,490 2,490 2,460 2,480 98,300
1988/09/12 2,490 2,490 2,450 2,450 37,100
1988/09/09 2,460 2,480 2,450 2,450 49,000
1988/09/08 2,470 2,500 2,460 2,480 34,700
1988/09/07 2,490 2,500 2,450 2,450 60,300
1988/09/06 2,470 2,470 2,430 2,450 59,700
1988/09/05 2,480 2,500 2,470 2,470 53,500
1988/09/03 2,470 2,490 2,460 2,480 44,800
1988/09/02 2,440 2,480 2,440 2,450 61,500
1988/09/01 2,420 2,470 2,420 2,440 60,400
1988/08/31 2,510 2,540 2,500 2,500 70,800
1988/08/30 2,550 2,570 2,550 2,550 51,600
1988/08/29 2,560 2,600 2,550 2,570 57,200
1988/08/27 2,580 2,600 2,560 2,600 37,400
1988/08/26 2,590 2,590 2,550 2,560 51,800
1988/08/25 2,650 2,650 2,580 2,600 54,200
1988/08/24 2,620 2,640 2,610 2,640 77,000
1988/08/23 2,610 2,630 2,590 2,590 65,500
1988/08/22 2,610 2,630 2,600 2,610 68,400
1988/08/19 2,610 2,640 2,600 2,610 99,900
1988/08/18 2,650 2,670 2,610 2,640 51,600
1988/08/17 2,600 2,630 2,600 2,610 26,200
1988/08/16 2,600 2,630 2,600 2,600 48,100
1988/08/15 2,650 2,650 2,600 2,600 54,500
1988/08/12 2,610 2,640 2,600 2,630 61,400
1988/08/11 2,610 2,640 2,600 2,630 86,100
1988/08/10 2,640 2,710 2,610 2,620 120,200
1988/08/09 2,660 2,700 2,650 2,660 68,300
1988/08/08 2,650 2,690 2,650 2,660 55,500
1988/08/06 2,660 2,740 2,650 2,650 29,900
1988/08/05 2,700 2,720 2,650 2,650 115,500
1988/08/04 2,710 2,740 2,670 2,670 83,800
1988/08/03 2,720 2,750 2,700 2,700 46,800
1988/08/02 2,730 2,750 2,720 2,720 64,200
1988/08/01 2,760 2,790 2,740 2,750 81,500
1988/07/30 2,770 2,770 2,720 2,720 78,800
1988/07/29 2,710 2,800 2,700 2,770 161,300
1988/07/28 2,810 2,840 2,710 2,750 224,900
1988/07/27 2,670 2,790 2,670 2,790 289,400
1988/07/26 2,620 2,700 2,610 2,650 97,700
1988/07/25 2,620 2,650 2,600 2,620 123,000
1988/07/23 2,660 2,690 2,660 2,660 69,800
1988/07/22 2,680 2,720 2,670 2,700 111,900
1988/07/21 2,670 2,700 2,660 2,680 64,400
1988/07/20 2,700 2,720 2,660 2,660 107,900
1988/07/19 2,650 2,700 2,650 2,660 171,900
1988/07/18 2,750 2,790 2,680 2,680 144,300
1988/07/15 2,820 2,820 2,700 2,750 390,600
1988/07/14 2,850 2,880 2,810 2,820 188,000
1988/07/13 2,870 2,890 2,840 2,850 201,500
1988/07/12 2,890 2,910 2,870 2,880 183,800
1988/07/11 2,950 2,950 2,860 2,900 238,100
1988/07/08 2,890 2,970 2,890 2,930 762,100
1988/07/07 2,950 2,970 2,890 2,890 622,100
1988/07/06 2,950 2,990 2,930 2,950 861,900
1988/07/05 2,850 2,940 2,820 2,920 545,000
1988/07/04 2,860 2,880 2,810 2,860 361,900
1988/07/02 2,950 2,960 2,850 2,900 627,300
1988/07/01 3,000 3,000 2,930 2,950 2,631,701
1988/06/30 2,700 2,800 2,700 2,800 1,079,700
1988/06/29 2,650 2,700 2,630 2,680 418,000
1988/06/28 2,580 2,640 2,550 2,630 408,700
1988/06/27 2,560 2,600 2,560 2,580 124,800
1988/06/25 2,600 2,620 2,580 2,580 93,200
1988/06/24 2,590 2,670 2,590 2,640 181,100
1988/06/23 2,680 2,700 2,580 2,590 311,400
1988/06/22 2,780 2,790 2,700 2,700 257,000
1988/06/21 2,750 2,760 2,720 2,750 213,400
1988/06/20 2,790 2,800 2,770 2,770 273,200
1988/06/17 2,790 2,790 2,750 2,790 291,700
1988/06/16 2,840 2,840 2,780 2,790 705,300
1988/06/15 2,820 2,850 2,790 2,830 1,427,100
1988/06/14 2,800 2,830 2,770 2,800 1,310,500
1988/06/13 2,670 2,790 2,670 2,770 1,143,000
1988/06/10 2,690 2,720 2,630 2,630 1,100,400
1988/06/09 2,610 2,690 2,610 2,680 540,600
1988/06/08 2,610 2,630 2,550 2,580 401,500
1988/06/07 2,650 2,710 2,620 2,630 922,300
1988/06/06 2,780 2,780 2,650 2,650 1,517,200
1988/06/04 2,670 2,700 2,650 2,700 1,634,601
1988/06/03 2,240 2,490 2,240 2,470 1,504,500
1988/06/02 2,220 2,240 2,210 2,230 158,400
1988/06/01 2,200 2,220 2,200 2,200 200,000
1988/05/31 2,190 2,200 2,170 2,190 86,800
1988/05/30 2,180 2,200 2,150 2,170 64,300
1988/05/28 2,150 2,180 2,150 2,180 75,100
1988/05/27 2,170 2,200 2,150 2,150 158,500
1988/05/26 2,170 2,200 2,170 2,200 213,900
1988/05/25 2,150 2,190 2,150 2,160 67,600
1988/05/24 2,140 2,180 2,130 2,150 71,800
1988/05/23 2,150 2,150 2,100 2,140 151,700
1988/05/20 2,160 2,180 2,160 2,160 62,800
1988/05/19 2,180 2,190 2,160 2,160 66,800
1988/05/18 2,200 2,200 2,180 2,180 84,700
1988/05/17 2,190 2,200 2,160 2,200 147,900
1988/05/16 2,160 2,180 2,150 2,180 84,800
1988/05/13 2,150 2,160 2,150 2,150 63,300
1988/05/12 2,150 2,160 2,130 2,160 64,900
1988/05/11 2,140 2,160 2,130 2,130 63,700
1988/05/10 2,140 2,160 2,110 2,160 82,600
1988/05/09 2,150 2,160 2,120 2,140 68,200
1988/05/07 2,100 2,150 2,100 2,150 34,500
1988/05/06 2,160 2,160 2,100 2,100 179,500
1988/05/02 2,150 2,150 2,120 2,150 100,600
1988/04/30 2,150 2,150 2,110 2,130 30,200
1988/04/28 2,110 2,150 2,110 2,150 36,500
1988/04/27 2,100 2,130 2,080 2,110 76,700
1988/04/26 2,120 2,150 2,100 2,100 108,100
1988/04/25 2,150 2,160 2,130 2,150 81,300
1988/04/23 2,120 2,160 2,110 2,150 64,300
1988/04/22 2,130 2,160 2,120 2,150 43,200
1988/04/21 2,140 2,160 2,120 2,160 78,300
1988/04/20 2,120 2,150 2,120 2,140 56,600
1988/04/19 2,140 2,140 2,110 2,130 74,600
1988/04/18 2,160 2,160 2,140 2,150 91,100
1988/04/15 2,140 2,170 2,130 2,160 76,800
1988/04/14 2,180 2,180 2,140 2,140 109,600
1988/04/13 2,160 2,180 2,150 2,170 106,400
1988/04/12 2,160 2,180 2,150 2,160 114,300
1988/04/11 2,130 2,160 2,130 2,160 99,900
1988/04/08 2,150 2,150 2,100 2,130 99,500
1988/04/07 2,150 2,150 2,130 2,140 91,900
1988/04/06 2,120 2,150 2,100 2,150 83,900
1988/04/05 2,080 2,120 2,080 2,120 39,400
1988/04/04 2,080 2,110 2,080 2,080 58,000
1988/04/02 2,060 2,090 2,060 2,070 26,200
1988/04/01 2,100 2,100 2,050 2,050 163,900
1988/03/31 2,100 2,110 2,090 2,090 134,400
1988/03/30 2,100 2,130 2,090 2,100 111,500
1988/03/29 2,090 2,100 2,080 2,090 32,900
1988/03/28 2,100 2,120 2,080 2,090 97,900
1988/03/26 2,110 2,140 2,110 2,120 55,700
1988/03/25 2,130 2,170 2,110 2,170 74,200
1988/03/24 2,190 2,190 2,160 2,160 39,000
1988/03/23 2,150 2,190 2,150 2,190 62,900
1988/03/22 2,160 2,170 2,120 2,150 146,900
1988/03/18 2,150 2,190 2,120 2,190 135,600
1988/03/17 2,140 2,170 2,130 2,130 109,800
1988/03/16 2,180 2,210 2,130 2,170 230,100
1988/03/15 2,100 2,190 2,100 2,190 151,500
1988/03/14 2,100 2,130 2,100 2,110 91,800
1988/03/11 2,120 2,120 2,100 2,100 122,300
1988/03/10 2,120 2,130 2,120 2,130 136,500
1988/03/09 2,120 2,140 2,100 2,130 96,000
1988/03/08 2,170 2,170 2,110 2,110 79,600
1988/03/07 2,180 2,180 2,140 2,170 75,900
1988/03/05 2,180 2,200 2,170 2,170 139,800
1988/03/04 2,200 2,200 2,170 2,180 112,500
1988/03/03 2,190 2,200 2,190 2,200 116,800
1988/03/02 2,180 2,220 2,170 2,190 216,400
1988/03/01 2,170 2,180 2,160 2,170 154,800
1988/02/29 2,150 2,170 2,130 2,150 102,400
1988/02/27 2,150 2,170 2,150 2,150 173,700
1988/02/26 2,130 2,170 2,110 2,160 379,900
1988/02/25 2,040 2,100 2,030 2,090 133,600
1988/02/24 2,020 2,030 2,000 2,030 197,100
1988/02/23 1,960 2,000 1,960 2,000 182,500
1988/02/22 1,920 1,980 1,910 1,960 258,200
1988/02/19 1,910 1,930 1,900 1,910 123,700
1988/02/18 1,890 1,930 1,880 1,930 124,600
1988/02/17 1,900 1,900 1,870 1,880 103,100
1988/02/16 1,890 1,900 1,860 1,870 193,800
1988/02/15 1,910 1,910 1,870 1,880 88,300
1988/02/12 1,870 1,880 1,850 1,850 90,400
1988/02/10 1,880 1,890 1,870 1,890 68,500
1988/02/09 1,890 1,890 1,860 1,880 94,700
1988/02/08 1,890 1,900 1,870 1,890 36,800
1988/02/06 1,880 1,880 1,860 1,870 29,400
1988/02/05 1,890 1,900 1,860 1,860 59,700
1988/02/04 1,890 1,900 1,890 1,890 35,600
1988/02/03 1,890 1,900 1,880 1,900 24,300
1988/02/02 1,890 1,890 1,870 1,890 32,900
1988/02/01 1,900 1,900 1,850 1,860 129,700
1988/01/30 1,900 1,900 1,880 1,890 44,400
1988/01/29 1,920 1,920 1,880 1,900 58,600
1988/01/28 1,910 1,910 1,870 1,890 51,300
1988/01/27 1,900 1,910 1,870 1,880 127,800
1988/01/26 1,930 1,980 1,910 1,940 115,700
1988/01/25 1,860 1,930 1,860 1,910 65,900
1988/01/23 1,850 1,880 1,840 1,860 47,900
1988/01/22 1,840 1,850 1,820 1,840 24,900
1988/01/21 1,850 1,850 1,820 1,820 27,200
1988/01/20 1,850 1,860 1,830 1,860 25,900
1988/01/19 1,860 1,880 1,830 1,840 31,500
1988/01/18 1,890 1,890 1,860 1,860 28,300
1988/01/14 1,840 1,840 1,800 1,820 52,700
1988/01/13 1,810 1,830 1,800 1,810 28,100
1988/01/12 1,820 1,840 1,810 1,840 34,000
1988/01/11 1,850 1,850 1,820 1,820 25,800
1988/01/08 1,850 1,860 1,840 1,850 60,900
1988/01/07 1,890 1,890 1,840 1,860 31,300
1988/01/06 1,860 1,870 1,810 1,820 46,700
1988/01/05 1,760 1,840 1,760 1,770 43,500
1988/01/04 1,760 1,780 1,730 1,750 31,300

このページの先頭へ