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
1990/12/28 2,490 2,550 2,480 2,480 48,900
1990/12/27 2,500 2,580 2,470 2,530 108,300
1990/12/26 2,440 2,480 2,420 2,460 82,600
1990/12/25 2,490 2,510 2,460 2,460 165,000
1990/12/21 2,580 2,610 2,570 2,610 256,400
1990/12/20 2,670 2,700 2,650 2,660 1,195,700
1990/12/19 2,680 2,730 2,630 2,710 711,200
1990/12/18 2,560 2,640 2,560 2,640 226,400
1990/12/17 2,560 2,600 2,560 2,600 57,900
1990/12/14 2,560 2,650 2,560 2,630 162,700
1990/12/13 2,600 2,660 2,600 2,620 146,300
1990/12/12 2,670 2,680 2,570 2,580 297,800
1990/12/11 2,580 2,680 2,580 2,680 432,000
1990/12/10 2,680 2,680 2,550 2,650 286,100
1990/12/07 2,470 2,600 2,460 2,600 367,200
1990/12/06 2,310 2,360 2,300 2,350 331,200
1990/12/05 2,200 2,280 2,170 2,230 138,900
1990/12/04 2,160 2,210 2,150 2,150 75,200
1990/12/03 2,270 2,280 2,150 2,240 76,700
1990/11/30 2,080 2,200 2,060 2,150 125,600
1990/11/29 2,250 2,260 2,200 2,240 203,600
1990/11/28 2,320 2,360 2,280 2,280 257,700
1990/11/27 2,350 2,350 2,280 2,340 124,400
1990/11/26 2,300 2,390 2,280 2,360 770,400
1990/11/22 2,110 2,250 2,110 2,250 277,700
1990/11/21 2,060 2,150 2,050 2,120 158,600
1990/11/20 2,130 2,160 2,100 2,100 42,700
1990/11/19 2,120 2,180 2,100 2,140 59,200
1990/11/16 2,110 2,140 2,070 2,110 118,000
1990/11/15 2,220 2,220 2,160 2,180 54,200
1990/11/14 2,290 2,290 2,210 2,240 69,400
1990/11/13 2,300 2,300 2,210 2,300 179,000
1990/11/09 2,100 2,140 2,080 2,140 78,200
1990/11/08 2,120 2,150 2,110 2,140 70,300
1990/11/07 2,190 2,220 2,150 2,200 53,500
1990/11/06 2,270 2,320 2,260 2,270 37,600
1990/11/05 2,260 2,300 2,240 2,260 36,000
1990/11/02 2,180 2,210 2,150 2,200 60,400
1990/11/01 2,260 2,260 2,160 2,180 59,600
1990/10/31 2,300 2,310 2,260 2,260 74,100
1990/10/30 2,310 2,350 2,260 2,290 64,900
1990/10/29 2,340 2,380 2,310 2,310 107,700
1990/10/26 2,380 2,380 2,300 2,300 126,200
1990/10/25 2,350 2,400 2,320 2,380 141,300
1990/10/24 2,340 2,350 2,310 2,320 53,500
1990/10/23 2,410 2,410 2,330 2,350 179,500
1990/10/22 2,330 2,370 2,300 2,370 154,700
1990/10/19 2,400 2,400 2,210 2,210 273,600
1990/10/18 2,330 2,380 2,310 2,360 245,300
1990/10/17 2,330 2,360 2,280 2,310 211,900
1990/10/16 2,340 2,340 2,230 2,300 180,500
1990/10/15 2,080 2,300 2,080 2,300 125,200
1990/10/12 2,070 2,080 2,010 2,080 124,700
1990/10/11 2,090 2,110 2,090 2,100 65,800
1990/10/09 2,360 2,360 2,200 2,250 271,200
1990/10/08 2,020 2,230 2,020 2,200 145,800
1990/10/05 1,960 2,040 1,950 1,960 109,500
1990/10/04 1,940 1,950 1,910 1,910 35,400
1990/10/03 1,930 1,990 1,910 1,940 132,600
1990/10/02 1,870 1,960 1,850 1,940 113,300
1990/10/01 1,790 1,810 1,680 1,780 196,800
1990/09/28 1,850 1,870 1,770 1,790 182,200
1990/09/27 1,950 1,980 1,760 1,880 104,300
1990/09/26 2,010 2,030 1,950 1,980 128,900
1990/09/25 2,010 2,080 1,990 2,000 97,000
1990/09/21 2,090 2,100 2,040 2,090 95,500
1990/09/20 2,160 2,190 2,100 2,110 62,300
1990/09/19 2,230 2,240 2,190 2,200 36,500
1990/09/18 2,240 2,240 2,160 2,190 75,300
1990/09/17 2,300 2,330 2,250 2,250 28,300
1990/09/14 2,320 2,350 2,320 2,330 43,400
1990/09/13 2,350 2,400 2,310 2,360 72,200
1990/09/12 2,300 2,310 2,270 2,290 56,300
1990/09/11 2,300 2,300 2,270 2,290 494,400
1990/09/10 2,270 2,300 2,250 2,280 43,500
1990/09/07 2,210 2,250 2,200 2,230 83,400
1990/09/06 2,260 2,300 2,230 2,230 1,046,800
1990/09/05 2,330 2,340 2,200 2,250 203,100
1990/09/04 2,370 2,370 2,310 2,350 55,800
1990/09/03 2,350 2,380 2,330 2,330 25,500
1990/08/31 2,360 2,370 2,330 2,350 93,100
1990/08/30 2,430 2,430 2,360 2,370 58,100
1990/08/29 2,400 2,400 2,350 2,350 70,100
1990/08/28 2,430 2,450 2,400 2,400 102,500
1990/08/27 2,340 2,390 2,330 2,350 85,100
1990/08/24 2,260 2,390 2,210 2,300 274,700
1990/08/23 2,400 2,400 2,300 2,300 163,700
1990/08/22 2,400 2,440 2,400 2,410 60,400
1990/08/21 2,610 2,610 2,470 2,470 61,800
1990/08/20 2,530 2,550 2,480 2,490 28,800
1990/08/17 2,530 2,530 2,450 2,530 67,700
1990/08/16 2,620 2,620 2,550 2,550 177,300
1990/08/15 2,550 2,600 2,510 2,580 82,800
1990/08/14 2,400 2,490 2,380 2,420 90,900
1990/08/13 2,490 2,490 2,380 2,380 109,100
1990/08/10 2,480 2,520 2,410 2,450 120,000
1990/08/09 2,560 2,600 2,440 2,440 154,400
1990/08/08 2,460 2,550 2,440 2,550 99,000
1990/08/07 2,440 2,470 2,350 2,460 155,800
1990/08/06 2,500 2,510 2,460 2,490 88,100
1990/08/03 2,620 2,650 2,550 2,580 75,500
1990/08/02 2,720 2,740 2,620 2,650 93,400
1990/08/01 2,810 2,820 2,720 2,740 101,100
1990/07/31 2,760 2,840 2,710 2,730 74,600
1990/07/30 2,770 2,810 2,710 2,710 42,900
1990/07/27 2,840 2,860 2,750 2,810 77,400
1990/07/26 2,850 2,850 2,760 2,800 75,200
1990/07/25 2,860 2,890 2,800 2,850 92,600
1990/07/24 2,930 2,930 2,850 2,870 81,600
1990/07/23 2,910 2,930 2,890 2,890 161,400
1990/07/20 2,950 2,970 2,900 2,900 122,000
1990/07/19 3,010 3,010 2,970 2,970 124,700
1990/07/18 2,990 3,010 2,950 2,970 82,300
1990/07/17 3,000 3,020 2,910 2,950 79,800
1990/07/16 3,000 3,050 3,000 3,040 121,400
1990/07/13 3,000 3,020 2,960 3,000 50,800
1990/07/12 2,990 2,990 2,920 2,960 84,200
1990/07/11 2,930 2,990 2,930 2,990 33,300
1990/07/10 2,900 2,940 2,900 2,920 48,300
1990/07/09 2,980 3,000 2,900 2,920 83,500
1990/07/06 2,980 3,020 2,980 2,980 70,600
1990/07/05 3,000 3,020 3,000 3,000 55,600
1990/07/04 2,980 3,040 2,970 3,000 79,600
1990/07/03 2,980 2,980 2,950 2,980 35,400
1990/07/02 2,980 2,980 2,900 2,940 77,600
1990/06/29 2,900 2,950 2,900 2,940 134,100
1990/06/28 3,030 3,030 2,910 2,910 64,800
1990/06/27 2,950 3,020 2,930 2,990 288,500
1990/06/26 2,960 3,000 2,920 2,950 78,900
1990/06/25 2,960 3,040 2,950 2,960 65,900
1990/06/22 3,000 3,050 2,980 3,000 69,700
1990/06/21 3,010 3,080 2,980 3,050 105,800
1990/06/20 2,980 3,090 2,980 3,060 80,800
1990/06/19 3,000 3,050 2,990 3,000 54,100
1990/06/18 3,070 3,100 3,000 3,100 37,200
1990/06/15 3,110 3,130 3,100 3,120 45,200
1990/06/14 3,190 3,250 3,100 3,120 105,200
1990/06/13 3,020 3,050 3,000 3,040 43,000
1990/06/12 3,020 3,050 3,020 3,020 75,800
1990/06/11 3,060 3,080 3,060 3,060 59,300
1990/06/08 3,060 3,070 3,050 3,060 88,300
1990/06/07 3,020 3,080 3,010 3,080 138,900
1990/06/06 3,060 3,100 3,000 3,020 215,700
1990/06/05 3,130 3,170 3,100 3,100 90,100
1990/06/04 3,170 3,190 3,140 3,180 38,700
1990/06/01 3,100 3,200 3,100 3,200 55,100
1990/05/31 3,190 3,240 3,190 3,190 77,400
1990/05/30 3,180 3,280 3,170 3,240 115,700
1990/05/29 3,290 3,350 3,220 3,220 200,500
1990/05/28 3,360 3,420 3,250 3,250 62,600
1990/05/25 3,340 3,440 3,340 3,400 152,000
1990/05/24 3,290 3,330 3,280 3,320 73,200
1990/05/23 3,320 3,380 3,310 3,340 131,400
1990/05/22 3,220 3,320 3,190 3,300 115,400
1990/05/21 3,260 3,270 3,210 3,210 47,900
1990/05/18 3,320 3,340 3,260 3,270 68,800
1990/05/17 3,430 3,430 3,310 3,370 120,900
1990/05/16 3,270 3,530 3,260 3,380 915,300
1990/05/15 3,300 3,320 3,250 3,270 204,500
1990/05/14 3,360 3,360 3,260 3,280 288,000
1990/05/11 3,010 3,190 3,010 3,160 235,600
1990/05/10 3,050 3,080 3,000 3,020 94,500
1990/05/09 3,030 3,080 3,000 3,020 133,500
1990/05/08 3,020 3,050 2,970 3,020 132,700
1990/05/07 2,980 3,070 2,980 3,050 103,500
1990/05/02 2,940 2,970 2,910 2,970 111,500
1990/05/01 2,910 2,930 2,850 2,930 29,300
1990/04/27 2,910 2,940 2,910 2,910 78,000
1990/04/26 2,920 2,930 2,880 2,930 83,700
1990/04/25 2,930 2,930 2,900 2,920 416,100
1990/04/24 2,800 2,830 2,780 2,780 34,000
1990/04/23 2,810 2,850 2,800 2,830 43,000
1990/04/20 2,950 2,960 2,770 2,850 156,500
1990/04/19 2,880 2,900 2,810 2,870 104,200
1990/04/18 2,700 2,760 2,650 2,760 55,100
1990/04/17 2,650 2,750 2,650 2,720 41,600
1990/04/16 2,630 2,700 2,630 2,670 49,600
1990/04/13 2,700 2,750 2,700 2,750 38,100
1990/04/12 2,750 2,790 2,690 2,740 31,600
1990/04/11 2,810 2,830 2,710 2,710 94,500
1990/04/10 2,810 2,840 2,760 2,760 80,500
1990/04/09 2,890 2,930 2,850 2,890 102,000
1990/04/06 2,550 2,690 2,550 2,690 141,700
1990/04/05 2,450 2,490 2,310 2,360 165,800
1990/04/04 2,630 2,690 2,450 2,450 146,000
1990/04/03 2,510 2,600 2,510 2,590 276,800
1990/04/02 2,510 2,590 2,500 2,540 89,700
1990/03/30 2,760 2,800 2,700 2,750 153,900
1990/03/29 2,800 2,870 2,800 2,840 110,300
1990/03/28 2,900 2,900 2,800 2,830 64,100
1990/03/27 3,000 3,000 2,940 2,950 107,600
1990/03/27 1 -> 1.02 分割
1990/03/26 2,790 3,020 2,750 3,000 274,600
1990/03/23 2,680 2,850 2,560 2,780 248,100
1990/03/22 2,550 2,640 2,550 2,640 232,800
1990/03/20 3,000 3,080 2,850 2,950 232,300
1990/03/19 3,250 3,250 2,960 3,000 122,900
1990/03/16 3,240 3,280 3,200 3,250 84,600
1990/03/15 3,240 3,250 3,200 3,210 129,900
1990/03/14 3,300 3,330 3,260 3,260 137,200
1990/03/13 3,330 3,350 3,300 3,310 208,400
1990/03/12 3,350 3,350 3,300 3,300 147,200
1990/03/09 3,370 3,400 3,300 3,300 318,000
1990/03/08 3,360 3,440 3,350 3,420 106,700
1990/03/07 3,370 3,390 3,350 3,360 80,900
1990/03/06 3,400 3,450 3,370 3,370 112,100
1990/03/05 3,400 3,450 3,370 3,420 46,700
1990/03/02 3,450 3,540 3,450 3,450 52,400
1990/03/01 3,550 3,560 3,480 3,500 146,000
1990/02/28 3,500 3,600 3,450 3,560 146,700
1990/02/27 3,400 3,400 3,300 3,300 156,600
1990/02/26 3,500 3,520 3,190 3,300 176,800
1990/02/23 3,580 3,600 3,500 3,500 164,600
1990/02/22 3,600 3,600 3,550 3,590 95,700
1990/02/21 3,700 3,700 3,500 3,550 97,200
1990/02/20 3,720 3,740 3,700 3,700 37,100
1990/02/19 3,800 3,800 3,720 3,720 40,300
1990/02/16 3,790 3,790 3,710 3,710 187,800
1990/02/15 3,710 3,750 3,700 3,740 87,500
1990/02/14 3,710 3,740 3,700 3,710 49,700
1990/02/13 3,740 3,750 3,710 3,750 35,500
1990/02/09 3,760 3,770 3,730 3,760 57,200
1990/02/08 3,710 3,760 3,710 3,730 51,200
1990/02/07 3,790 3,790 3,710 3,710 73,200
1990/02/06 3,770 3,830 3,730 3,760 90,700
1990/02/05 3,750 3,780 3,700 3,710 46,500
1990/02/02 3,770 3,780 3,700 3,700 63,200
1990/02/01 3,720 3,740 3,700 3,740 102,900
1990/01/31 3,780 3,780 3,740 3,740 62,200
1990/01/30 3,800 3,820 3,750 3,750 60,000
1990/01/29 3,780 3,840 3,760 3,800 56,900
1990/01/26 3,790 3,820 3,750 3,750 101,100
1990/01/25 3,760 3,770 3,750 3,760 65,900
1990/01/24 3,810 3,820 3,750 3,760 70,100
1990/01/23 3,770 3,790 3,730 3,790 168,000
1990/01/22 3,710 3,760 3,710 3,760 41,300
1990/01/19 3,700 3,720 3,660 3,700 123,200
1990/01/18 3,770 3,770 3,700 3,700 78,000
1990/01/17 3,800 3,800 3,760 3,780 88,700
1990/01/16 3,830 3,840 3,760 3,760 125,800
1990/01/12 3,900 3,900 3,820 3,880 128,300
1990/01/11 3,900 3,900 3,830 3,850 133,300
1990/01/10 3,880 3,890 3,810 3,850 102,200
1990/01/09 3,900 3,900 3,880 3,880 63,700
1990/01/08 3,950 3,970 3,900 3,900 76,600
1990/01/05 3,980 3,980 3,900 3,910 157,300
1990/01/04 4,020 4,050 3,900 3,920 93,300

このページの先頭へ