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
1991/12/30 2,950 2,980 2,930 2,970 57,700
1991/12/27 2,900 2,940 2,900 2,920 87,100
1991/12/26 2,900 2,930 2,900 2,900 40,500
1991/12/25 2,880 2,930 2,860 2,930 126,700
1991/12/24 2,840 2,920 2,800 2,880 239,100
1991/12/20 2,800 2,810 2,750 2,800 35,200
1991/12/19 2,800 2,820 2,800 2,800 80,900
1991/12/18 2,870 2,880 2,820 2,840 38,500
1991/12/17 2,910 2,950 2,900 2,910 62,000
1991/12/16 2,980 2,990 2,910 2,920 68,800
1991/12/13 2,950 2,970 2,940 2,970 114,900
1991/12/12 2,940 2,950 2,930 2,950 78,300
1991/12/11 2,930 2,940 2,920 2,930 174,000
1991/12/10 2,900 2,930 2,900 2,930 254,300
1991/12/09 2,930 2,930 2,830 2,850 423,000
1991/12/06 2,910 2,910 2,870 2,900 210,800
1991/12/05 2,910 2,940 2,910 2,940 57,500
1991/12/04 2,930 2,950 2,920 2,930 124,400
1991/12/03 2,920 2,930 2,900 2,930 175,800
1991/12/02 2,930 2,930 2,900 2,910 172,500
1991/11/29 2,940 2,950 2,900 2,950 100,800
1991/11/28 2,870 2,890 2,870 2,880 36,700
1991/11/27 2,860 2,890 2,860 2,870 42,300
1991/11/26 2,820 2,850 2,820 2,830 103,000
1991/11/25 2,820 2,830 2,810 2,820 23,700
1991/11/22 2,830 2,840 2,800 2,820 113,000
1991/11/21 2,810 2,810 2,780 2,800 114,100
1991/11/20 2,780 2,830 2,770 2,790 177,100
1991/11/19 2,830 2,830 2,790 2,800 117,000
1991/11/18 2,760 2,800 2,760 2,770 47,800
1991/11/15 2,910 2,910 2,840 2,840 52,300
1991/11/14 2,860 2,860 2,820 2,830 119,400
1991/11/13 2,860 2,900 2,850 2,850 57,600
1991/11/12 2,870 2,900 2,820 2,840 155,200
1991/11/11 2,860 2,930 2,850 2,860 28,700
1991/11/08 2,940 2,940 2,910 2,930 44,300
1991/11/07 2,950 2,950 2,930 2,940 65,600
1991/11/06 2,970 2,970 2,940 2,940 99,700
1991/11/05 2,980 2,980 2,970 2,970 33,400
1991/11/01 2,950 2,980 2,930 2,980 93,100
1991/10/31 2,930 2,970 2,920 2,920 37,400
1991/10/30 2,970 3,020 2,950 2,970 116,700
1991/10/29 2,970 2,990 2,940 2,940 59,000
1991/10/28 2,900 2,970 2,900 2,970 49,700
1991/10/25 2,870 2,900 2,870 2,900 41,200
1991/10/24 2,920 2,940 2,880 2,880 217,100
1991/10/23 3,000 3,040 2,880 2,920 93,300
1991/10/22 3,060 3,060 3,000 3,020 93,500
1991/10/21 3,080 3,080 3,030 3,070 69,900
1991/10/18 3,040 3,040 3,000 3,040 119,100
1991/10/17 3,040 3,070 2,960 3,000 228,600
1991/10/16 3,050 3,070 3,020 3,040 314,400
1991/10/15 2,980 3,050 2,980 3,050 324,200
1991/10/14 2,980 3,000 2,970 2,980 319,500
1991/10/11 2,940 2,980 2,910 2,980 294,200
1991/10/09 2,850 2,950 2,850 2,940 146,800
1991/10/08 2,890 2,900 2,860 2,860 52,400
1991/10/07 2,870 2,890 2,850 2,860 41,500
1991/10/04 2,910 2,930 2,860 2,900 168,800
1991/10/03 2,880 2,940 2,840 2,910 124,600
1991/10/02 2,950 2,950 2,870 2,870 116,600
1991/10/01 2,900 2,970 2,870 2,950 101,800
1991/09/30 2,850 2,920 2,840 2,890 145,500
1991/09/27 2,920 2,970 2,870 2,880 100,300
1991/09/26 2,920 2,960 2,850 2,960 118,700
1991/09/25 2,960 2,960 2,920 2,920 35,700
1991/09/24 2,880 2,950 2,870 2,950 68,100
1991/09/20 2,870 2,900 2,870 2,880 173,400
1991/09/19 2,880 2,920 2,870 2,880 152,300
1991/09/18 3,000 3,010 2,920 2,920 264,500
1991/09/17 3,030 3,030 2,950 2,970 171,200
1991/09/13 2,920 3,010 2,920 3,000 235,700
1991/09/12 2,950 2,990 2,950 2,950 122,000
1991/09/11 2,980 2,990 2,960 2,990 62,100
1991/09/10 3,000 3,010 2,990 3,000 272,000
1991/09/09 2,960 3,010 2,960 3,000 339,300
1991/09/06 2,950 2,970 2,920 2,960 238,000
1991/09/05 2,880 2,950 2,880 2,930 136,400
1991/09/04 2,930 2,930 2,880 2,890 416,600
1991/09/03 2,930 2,950 2,900 2,920 59,400
1991/09/02 2,910 2,980 2,890 2,950 94,400
1991/08/30 2,930 2,950 2,880 2,950 153,500
1991/08/29 2,850 2,900 2,840 2,900 139,200
1991/08/28 2,820 2,830 2,810 2,810 150,000
1991/08/27 2,860 2,870 2,820 2,820 60,200
1991/08/26 2,860 2,890 2,820 2,840 89,000
1991/08/23 2,910 2,910 2,900 2,900 84,900
1991/08/22 3,000 3,030 2,920 2,930 261,700
1991/08/21 2,890 2,980 2,870 2,960 242,500
1991/08/20 2,880 2,900 2,800 2,890 337,100
1991/08/19 2,990 2,990 2,800 2,910 488,800
1991/08/16 2,970 3,010 2,970 2,990 653,000
1991/08/15 2,950 3,000 2,940 3,000 715,800
1991/08/14 2,850 2,950 2,850 2,950 232,800
1991/08/13 2,850 2,880 2,840 2,880 109,300
1991/08/12 2,910 2,920 2,880 2,890 118,100
1991/08/09 2,950 2,960 2,930 2,930 664,500
1991/08/08 2,920 2,970 2,910 2,950 352,900
1991/08/07 2,920 2,940 2,900 2,920 340,800
1991/08/06 2,890 2,890 2,870 2,890 127,800
1991/08/05 2,830 2,900 2,810 2,900 138,700
1991/08/02 2,860 2,870 2,820 2,870 53,700
1991/08/01 2,890 2,890 2,820 2,860 84,700
1991/07/31 2,910 2,920 2,840 2,870 255,400
1991/07/30 2,840 2,910 2,830 2,910 326,400
1991/07/29 2,890 2,890 2,850 2,880 149,500
1991/07/26 2,800 2,920 2,780 2,890 784,900
1991/07/25 2,800 2,800 2,750 2,800 384,500
1991/07/24 2,670 2,780 2,670 2,780 335,600
1991/07/23 2,670 2,700 2,660 2,670 60,800
1991/07/22 2,670 2,700 2,670 2,700 49,800
1991/07/19 2,680 2,680 2,650 2,670 73,400
1991/07/18 2,690 2,700 2,660 2,670 85,300
1991/07/17 2,710 2,740 2,690 2,700 117,200
1991/07/16 2,740 2,740 2,700 2,730 157,100
1991/07/15 2,730 2,760 2,710 2,710 256,400
1991/07/12 2,690 2,700 2,680 2,700 103,100
1991/07/11 2,670 2,690 2,630 2,680 257,900
1991/07/10 2,620 2,640 2,610 2,630 111,600
1991/07/09 2,580 2,610 2,560 2,610 163,000
1991/07/08 2,610 2,610 2,580 2,580 98,100
1991/07/05 2,630 2,630 2,590 2,600 41,400
1991/07/04 2,660 2,660 2,590 2,640 57,500
1991/07/03 2,680 2,690 2,610 2,670 65,100
1991/07/02 2,720 2,740 2,670 2,740 294,600
1991/07/01 2,690 2,710 2,650 2,660 110,700
1991/06/28 2,730 2,730 2,590 2,630 197,000
1991/06/27 2,720 2,750 2,700 2,750 205,200
1991/06/26 2,680 2,740 2,680 2,720 205,300
1991/06/25 2,600 2,680 2,590 2,680 97,000
1991/06/24 2,680 2,680 2,620 2,640 62,000
1991/06/21 2,630 2,680 2,620 2,640 93,600
1991/06/20 2,590 2,630 2,590 2,620 144,100
1991/06/19 2,590 2,590 2,540 2,590 63,200
1991/06/18 2,560 2,600 2,540 2,600 146,200
1991/06/17 2,600 2,610 2,560 2,560 41,400
1991/06/14 2,540 2,600 2,540 2,600 207,200
1991/06/13 2,600 2,620 2,600 2,620 59,000
1991/06/12 2,700 2,700 2,600 2,650 72,900
1991/06/11 2,680 2,710 2,670 2,710 68,600
1991/06/10 2,740 2,740 2,680 2,700 104,300
1991/06/07 2,720 2,730 2,700 2,700 65,300
1991/06/06 2,710 2,710 2,680 2,710 100,100
1991/06/05 2,680 2,700 2,670 2,670 41,600
1991/06/04 2,690 2,720 2,690 2,720 48,200
1991/06/03 2,740 2,750 2,710 2,730 80,600
1991/05/31 2,750 2,760 2,710 2,740 179,800
1991/05/30 2,630 2,770 2,630 2,740 340,500
1991/05/29 2,690 2,690 2,670 2,670 55,300
1991/05/28 2,650 2,670 2,650 2,650 58,100
1991/05/27 2,650 2,660 2,650 2,650 44,800
1991/05/24 2,650 2,680 2,610 2,660 69,900
1991/05/23 2,660 2,680 2,650 2,650 46,900
1991/05/22 2,670 2,670 2,620 2,620 90,400
1991/05/21 2,610 2,670 2,610 2,670 47,100
1991/05/20 2,650 2,650 2,610 2,650 42,900
1991/05/17 2,640 2,660 2,620 2,650 122,600
1991/05/16 2,670 2,670 2,570 2,600 114,600
1991/05/15 2,680 2,680 2,650 2,670 74,400
1991/05/14 2,680 2,690 2,640 2,640 52,300
1991/05/13 2,660 2,670 2,640 2,640 105,000
1991/05/10 2,650 2,670 2,640 2,670 46,400
1991/05/09 2,670 2,670 2,640 2,670 56,400
1991/05/08 2,620 2,660 2,620 2,660 60,200
1991/05/07 2,630 2,650 2,620 2,640 26,700
1991/05/02 2,680 2,680 2,630 2,660 79,300
1991/05/01 2,710 2,710 2,650 2,700 159,300
1991/04/30 2,600 2,660 2,580 2,590 72,000
1991/04/26 2,570 2,650 2,540 2,560 94,700
1991/04/25 2,540 2,560 2,530 2,530 79,200
1991/04/24 2,530 2,590 2,520 2,530 109,300
1991/04/23 2,530 2,540 2,490 2,490 284,400
1991/04/22 2,600 2,600 2,520 2,530 123,900
1991/04/19 2,640 2,660 2,620 2,630 87,800
1991/04/18 2,640 2,650 2,610 2,640 44,300
1991/04/17 2,650 2,670 2,640 2,640 79,400
1991/04/16 2,670 2,670 2,630 2,630 52,700
1991/04/15 2,660 2,670 2,630 2,630 131,200
1991/04/12 2,620 2,670 2,610 2,650 88,400
1991/04/11 2,680 2,680 2,630 2,630 45,600
1991/04/10 2,620 2,670 2,620 2,670 72,900
1991/04/09 2,670 2,680 2,640 2,660 160,000
1991/04/08 2,620 2,690 2,600 2,690 117,600
1991/04/05 2,670 2,680 2,570 2,620 219,100
1991/04/04 2,650 2,680 2,610 2,610 133,700
1991/04/03 2,690 2,700 2,650 2,650 153,100
1991/04/02 2,650 2,670 2,610 2,650 36,000
1991/04/01 2,670 2,670 2,610 2,650 134,300
1991/03/29 2,630 2,650 2,610 2,650 81,700
1991/03/28 2,610 2,650 2,610 2,620 124,000
1991/03/27 2,600 2,650 2,600 2,630 56,300
1991/03/26 2,570 2,630 2,570 2,590 98,300
1991/03/25 2,570 2,690 2,570 2,610 88,200
1991/03/22 2,580 2,600 2,560 2,570 120,400
1991/03/20 2,590 2,630 2,500 2,500 237,700
1991/03/19 2,680 2,690 2,610 2,610 235,100
1991/03/18 2,700 2,720 2,680 2,680 186,200
1991/03/15 2,650 2,690 2,620 2,670 292,900
1991/03/14 2,610 2,630 2,590 2,610 117,900
1991/03/13 2,690 2,690 2,560 2,570 112,900
1991/03/12 2,640 2,680 2,590 2,680 184,100
1991/03/11 2,650 2,650 2,580 2,580 78,400
1991/03/08 2,540 2,570 2,530 2,530 130,600
1991/03/07 2,580 2,620 2,540 2,580 63,500
1991/03/06 2,530 2,600 2,510 2,580 120,800
1991/03/05 2,500 2,550 2,500 2,510 196,500
1991/03/04 2,580 2,600 2,500 2,500 167,400
1991/03/01 2,710 2,730 2,600 2,600 176,100
1991/02/28 2,730 2,770 2,730 2,770 122,600
1991/02/27 2,660 2,710 2,650 2,700 160,600
1991/02/26 2,780 2,790 2,670 2,740 234,600
1991/02/25 2,700 2,740 2,660 2,740 111,000
1991/02/22 2,740 2,770 2,690 2,690 139,000
1991/02/21 2,670 2,740 2,660 2,700 252,300
1991/02/20 2,700 2,720 2,670 2,710 90,000
1991/02/19 2,760 2,770 2,720 2,720 178,000
1991/02/18 2,710 2,750 2,700 2,720 91,100
1991/02/15 2,630 2,650 2,610 2,650 231,200
1991/02/14 2,730 2,740 2,610 2,650 125,100
1991/02/13 2,730 2,760 2,660 2,690 125,700
1991/02/12 2,720 2,760 2,710 2,760 227,400
1991/02/08 2,650 2,680 2,650 2,680 93,400
1991/02/07 2,680 2,740 2,660 2,690 227,400
1991/02/06 2,650 2,690 2,610 2,630 238,300
1991/02/05 2,560 2,640 2,550 2,610 98,100
1991/02/04 2,560 2,590 2,540 2,550 77,600
1991/02/01 2,580 2,600 2,530 2,600 125,800
1991/01/31 2,640 2,640 2,610 2,620 129,600
1991/01/30 2,640 2,640 2,560 2,600 54,600
1991/01/29 2,610 2,650 2,610 2,650 175,100
1991/01/28 2,560 2,650 2,550 2,650 109,800
1991/01/25 2,590 2,590 2,560 2,580 141,700
1991/01/24 2,540 2,560 2,510 2,530 105,800
1991/01/23 2,550 2,590 2,500 2,540 117,600
1991/01/22 2,640 2,660 2,620 2,630 121,300
1991/01/21 2,690 2,690 2,640 2,680 148,500
1991/01/18 2,720 2,780 2,640 2,780 672,500
1991/01/17 2,450 2,750 2,420 2,680 500,600
1991/01/16 2,420 2,490 2,350 2,490 122,300
1991/01/14 2,560 2,560 2,490 2,530 141,800
1991/01/11 2,500 2,590 2,470 2,580 196,700
1991/01/10 2,450 2,530 2,410 2,530 206,400
1991/01/09 2,380 2,500 2,360 2,500 110,500
1991/01/08 2,430 2,460 2,410 2,460 100,400
1991/01/07 2,550 2,550 2,480 2,480 82,100
1991/01/04 2,560 2,590 2,500 2,530 83,900

このページの先頭へ