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
1992/12/30 2,260 2,280 2,230 2,230 22,600
1992/12/29 2,280 2,300 2,260 2,300 23,700
1992/12/28 2,320 2,320 2,260 2,260 17,500
1992/12/25 2,310 2,330 2,310 2,330 32,200
1992/12/24 2,300 2,340 2,300 2,330 84,000
1992/12/22 2,300 2,310 2,290 2,310 84,400
1992/12/21 2,300 2,300 2,270 2,300 90,100
1992/12/18 2,270 2,290 2,260 2,270 136,400
1992/12/17 2,260 2,300 2,260 2,260 51,700
1992/12/16 2,280 2,310 2,260 2,260 134,100
1992/12/15 2,240 2,280 2,240 2,280 81,800
1992/12/14 2,210 2,230 2,210 2,210 39,000
1992/12/11 2,210 2,230 2,210 2,210 138,800
1992/12/10 2,300 2,320 2,240 2,240 221,000
1992/12/09 2,280 2,280 2,260 2,260 68,100
1992/12/08 2,250 2,270 2,250 2,260 62,700
1992/12/07 2,220 2,250 2,220 2,250 68,800
1992/12/04 2,220 2,230 2,220 2,220 38,800
1992/12/03 2,220 2,230 2,210 2,210 29,800
1992/12/02 2,200 2,220 2,200 2,210 34,200
1992/12/01 2,250 2,250 2,210 2,210 37,700
1992/11/30 2,230 2,250 2,210 2,230 59,600
1992/11/27 2,230 2,230 2,210 2,210 46,600
1992/11/26 2,210 2,240 2,210 2,230 122,700
1992/11/25 2,180 2,210 2,180 2,180 69,800
1992/11/24 2,210 2,240 2,200 2,220 61,300
1992/11/20 2,250 2,290 2,190 2,250 38,500
1992/11/19 2,220 2,250 2,180 2,240 87,900
1992/11/18 2,160 2,290 2,160 2,250 72,900
1992/11/17 2,160 2,180 2,150 2,150 44,300
1992/11/16 2,160 2,190 2,160 2,180 48,600
1992/11/13 2,140 2,230 2,130 2,180 101,500
1992/11/12 2,130 2,140 2,100 2,110 93,200
1992/11/11 2,180 2,190 2,130 2,130 106,900
1992/11/10 2,150 2,190 2,150 2,170 18,300
1992/11/09 2,200 2,200 2,150 2,150 31,700
1992/11/06 2,210 2,240 2,200 2,200 65,300
1992/11/05 2,290 2,290 2,230 2,250 40,700
1992/11/04 2,290 2,300 2,260 2,290 96,300
1992/11/02 2,270 2,300 2,270 2,270 32,000
1992/10/30 2,230 2,270 2,230 2,270 45,000
1992/10/29 2,230 2,260 2,230 2,260 17,300
1992/10/28 2,250 2,260 2,230 2,230 31,100
1992/10/27 2,240 2,290 2,240 2,250 20,100
1992/10/26 2,250 2,260 2,230 2,240 19,600
1992/10/23 2,300 2,300 2,230 2,240 53,000
1992/10/22 2,290 2,310 2,290 2,290 94,700
1992/10/21 2,290 2,300 2,280 2,290 23,700
1992/10/20 2,320 2,340 2,260 2,260 77,900
1992/10/19 2,280 2,320 2,250 2,320 48,200
1992/10/16 2,320 2,320 2,280 2,280 75,100
1992/10/15 2,300 2,300 2,280 2,280 91,100
1992/10/14 2,300 2,320 2,290 2,300 40,100
1992/10/13 2,310 2,320 2,290 2,290 53,900
1992/10/12 2,310 2,320 2,280 2,280 45,200
1992/10/09 2,250 2,290 2,250 2,270 61,000
1992/10/08 2,320 2,330 2,260 2,260 28,900
1992/10/07 2,250 2,330 2,240 2,300 43,800
1992/10/06 2,230 2,250 2,220 2,230 18,900
1992/10/05 2,220 2,260 2,200 2,220 29,500
1992/10/02 2,260 2,270 2,230 2,240 58,700
1992/10/01 2,350 2,350 2,230 2,250 98,600
1992/09/30 2,330 2,330 2,270 2,270 103,000
1992/09/29 2,310 2,340 2,310 2,330 56,300
1992/09/28 2,370 2,370 2,300 2,300 79,300
1992/09/25 2,390 2,390 2,330 2,330 116,600
1992/09/24 2,330 2,380 2,330 2,380 216,300
1992/09/22 2,340 2,350 2,270 2,290 67,300
1992/09/21 2,300 2,350 2,260 2,260 67,200
1992/09/18 2,240 2,300 2,230 2,300 60,300
1992/09/17 2,230 2,250 2,200 2,220 129,100
1992/09/16 2,250 2,290 2,230 2,230 84,500
1992/09/14 2,350 2,370 2,290 2,310 32,800
1992/09/11 2,300 2,330 2,270 2,270 97,100
1992/09/10 2,300 2,400 2,300 2,310 92,800
1992/09/09 2,270 2,340 2,270 2,340 169,800
1992/09/08 2,350 2,350 2,290 2,290 135,400
1992/09/07 2,400 2,440 2,360 2,390 32,000
1992/09/04 2,450 2,450 2,370 2,400 86,400
1992/09/03 2,350 2,400 2,300 2,400 81,300
1992/09/02 2,320 2,330 2,310 2,320 25,400
1992/09/01 2,390 2,390 2,350 2,350 46,200
1992/08/31 2,410 2,430 2,350 2,420 89,200
1992/08/28 2,460 2,470 2,320 2,430 393,400
1992/08/27 2,310 2,470 2,310 2,440 187,600
1992/08/26 2,320 2,360 2,300 2,320 76,800
1992/08/25 2,340 2,350 2,310 2,330 91,000
1992/08/24 2,470 2,470 2,310 2,380 128,100
1992/08/21 2,220 2,470 2,210 2,470 208,900
1992/08/20 2,160 2,240 2,140 2,220 116,100
1992/08/19 2,150 2,170 2,130 2,170 62,300
1992/08/18 2,110 2,150 2,100 2,140 66,000
1992/08/17 2,100 2,140 2,090 2,110 51,200
1992/08/14 2,130 2,130 2,060 2,080 44,800
1992/08/13 2,050 2,160 2,050 2,130 48,600
1992/08/12 2,070 2,090 2,050 2,070 31,800
1992/08/11 2,090 2,100 2,080 2,090 20,900
1992/08/10 2,110 2,150 2,080 2,100 33,900
1992/08/07 2,170 2,170 2,110 2,110 27,900
1992/08/06 2,220 2,250 2,180 2,180 17,300
1992/08/05 2,240 2,250 2,200 2,220 94,300
1992/08/04 2,190 2,240 2,190 2,200 22,600
1992/08/03 2,230 2,270 2,210 2,270 94,100
1992/07/31 2,180 2,230 2,170 2,230 74,200
1992/07/30 2,150 2,200 2,150 2,180 33,100
1992/07/29 2,160 2,200 2,150 2,160 55,900
1992/07/28 2,100 2,140 2,100 2,120 42,000
1992/07/27 2,140 2,180 2,120 2,120 56,700
1992/07/24 2,160 2,160 2,080 2,100 189,000
1992/07/23 2,120 2,200 2,110 2,160 115,500
1992/07/22 2,210 2,210 2,150 2,160 64,200
1992/07/21 2,150 2,210 2,150 2,210 84,900
1992/07/20 2,260 2,260 2,210 2,210 54,000
1992/07/17 2,290 2,290 2,250 2,250 55,200
1992/07/16 2,280 2,300 2,270 2,290 72,500
1992/07/15 2,270 2,280 2,260 2,260 87,300
1992/07/14 2,250 2,260 2,240 2,240 70,700
1992/07/13 2,240 2,270 2,240 2,240 127,500
1992/07/10 2,250 2,250 2,220 2,220 66,800
1992/07/09 2,200 2,220 2,180 2,200 29,200
1992/07/08 2,150 2,180 2,130 2,130 43,700
1992/07/07 2,180 2,190 2,150 2,150 56,400
1992/07/06 2,230 2,230 2,170 2,170 63,900
1992/07/03 2,210 2,270 2,210 2,270 101,300
1992/07/02 2,150 2,230 2,130 2,230 129,000
1992/07/01 2,130 2,160 2,130 2,160 28,000
1992/06/30 2,110 2,170 2,110 2,140 20,100
1992/06/29 2,190 2,190 2,120 2,120 53,900
1992/06/26 2,120 2,130 2,090 2,120 38,500
1992/06/25 2,150 2,180 2,080 2,120 113,000
1992/06/24 2,150 2,150 2,100 2,100 42,900
1992/06/23 2,090 2,130 2,080 2,090 48,500
1992/06/22 2,220 2,220 2,080 2,080 46,900
1992/06/19 2,080 2,230 2,080 2,230 47,100
1992/06/18 2,140 2,140 2,030 2,120 78,500
1992/06/17 2,200 2,200 2,100 2,100 87,300
1992/06/16 2,170 2,200 2,150 2,160 73,500
1992/06/15 2,230 2,230 2,150 2,160 45,200
1992/06/12 2,240 2,240 2,190 2,190 93,900
1992/06/11 2,200 2,220 2,190 2,210 40,700
1992/06/10 2,290 2,290 2,200 2,220 92,800
1992/06/09 2,180 2,180 2,160 2,170 24,600
1992/06/08 2,190 2,200 2,150 2,170 42,100
1992/06/05 2,190 2,200 2,190 2,190 29,500
1992/06/04 2,210 2,230 2,200 2,200 44,000
1992/06/03 2,200 2,220 2,200 2,200 70,900
1992/06/02 2,260 2,260 2,230 2,230 96,900
1992/06/01 2,230 2,270 2,220 2,260 35,600
1992/05/29 2,250 2,260 2,220 2,220 27,400
1992/05/28 2,230 2,240 2,210 2,210 48,000
1992/05/27 2,220 2,230 2,200 2,220 36,100
1992/05/26 2,230 2,250 2,200 2,230 31,500
1992/05/25 2,190 2,220 2,190 2,200 19,900
1992/05/22 2,210 2,220 2,190 2,190 72,000
1992/05/21 2,230 2,240 2,200 2,210 34,600
1992/05/20 2,260 2,270 2,230 2,250 80,000
1992/05/19 2,220 2,260 2,220 2,250 87,100
1992/05/18 2,170 2,190 2,140 2,140 162,000
1992/05/15 2,260 2,260 2,130 2,130 127,900
1992/05/14 2,340 2,350 2,260 2,260 263,600
1992/05/13 2,250 2,300 2,240 2,260 109,800
1992/05/12 2,220 2,240 2,220 2,240 48,800
1992/05/11 2,200 2,220 2,200 2,220 44,400
1992/05/08 2,150 2,190 2,140 2,160 61,200
1992/05/07 2,150 2,200 2,150 2,200 153,300
1992/05/06 2,120 2,150 2,110 2,130 62,800
1992/05/01 2,140 2,150 2,120 2,120 91,100
1992/04/30 2,160 2,170 2,130 2,140 50,000
1992/04/28 2,150 2,230 2,150 2,190 44,900
1992/04/27 2,200 2,220 2,150 2,160 68,200
1992/04/24 2,240 2,280 2,110 2,110 110,500
1992/04/23 2,260 2,280 2,240 2,240 92,000
1992/04/22 2,270 2,290 2,250 2,290 80,700
1992/04/21 2,280 2,290 2,240 2,270 76,900
1992/04/20 2,240 2,270 2,230 2,240 74,500
1992/04/17 2,230 2,270 2,230 2,230 63,500
1992/04/16 2,240 2,280 2,230 2,230 95,800
1992/04/15 2,250 2,250 2,200 2,210 87,300
1992/04/14 2,130 2,200 2,130 2,170 194,700
1992/04/13 2,160 2,230 2,130 2,130 93,400
1992/04/10 2,050 2,130 2,010 2,120 166,000
1992/04/09 2,010 2,060 2,000 2,050 174,500
1992/04/08 2,150 2,200 2,050 2,050 104,300
1992/04/07 2,250 2,260 2,200 2,210 63,800
1992/04/06 2,230 2,260 2,190 2,250 57,800
1992/04/03 2,180 2,200 2,150 2,190 116,200
1992/04/02 2,190 2,240 2,100 2,180 196,700
1992/04/01 2,400 2,400 2,220 2,230 127,000
1992/03/31 2,440 2,490 2,390 2,390 55,300
1992/03/30 2,400 2,430 2,400 2,420 27,100
1992/03/27 2,420 2,450 2,400 2,400 24,900
1992/03/26 2,460 2,500 2,440 2,460 63,600
1992/03/25 2,460 2,460 2,360 2,360 109,000
1992/03/24 2,510 2,510 2,450 2,460 73,800
1992/03/23 2,460 2,530 2,460 2,490 72,700
1992/03/19 2,300 2,530 2,300 2,530 154,900
1992/03/18 2,300 2,320 2,290 2,300 353,400
1992/03/17 2,310 2,330 2,300 2,320 2,472,100
1992/03/16 2,370 2,370 2,320 2,330 44,000
1992/03/13 2,320 2,360 2,320 2,330 133,900
1992/03/12 2,360 2,370 2,350 2,370 90,700
1992/03/11 2,360 2,390 2,350 2,380 347,500
1992/03/10 2,400 2,420 2,350 2,400 54,800
1992/03/09 2,430 2,470 2,380 2,400 52,400
1992/03/06 2,440 2,480 2,430 2,450 43,400
1992/03/05 2,510 2,510 2,430 2,430 51,700
1992/03/04 2,500 2,530 2,500 2,500 46,900
1992/03/03 2,590 2,590 2,510 2,550 108,500
1992/03/02 2,630 2,630 2,590 2,590 42,300
1992/02/28 2,590 2,600 2,580 2,590 91,000
1992/02/27 2,460 2,560 2,460 2,550 142,500
1992/02/26 2,470 2,520 2,430 2,500 23,300
1992/02/25 2,450 2,480 2,410 2,410 32,500
1992/02/24 2,490 2,490 2,450 2,450 48,500
1992/02/21 2,370 2,450 2,360 2,450 117,400
1992/02/20 2,330 2,350 2,320 2,340 75,300
1992/02/19 2,340 2,350 2,320 2,340 85,300
1992/02/18 2,350 2,360 2,340 2,340 142,400
1992/02/17 2,370 2,380 2,320 2,340 78,400
1992/02/14 2,410 2,430 2,360 2,390 93,200
1992/02/13 2,440 2,460 2,410 2,410 62,700
1992/02/12 2,480 2,490 2,450 2,480 72,600
1992/02/10 2,500 2,510 2,480 2,490 75,700
1992/02/07 2,510 2,520 2,500 2,510 84,100
1992/02/06 2,520 2,530 2,490 2,510 99,400
1992/02/05 2,490 2,530 2,490 2,520 31,700
1992/02/04 2,490 2,520 2,480 2,520 113,800
1992/02/03 2,520 2,540 2,490 2,500 145,100
1992/01/31 2,500 2,570 2,500 2,520 190,800
1992/01/30 2,480 2,520 2,480 2,520 70,900
1992/01/29 2,500 2,520 2,480 2,520 141,100
1992/01/28 2,510 2,540 2,510 2,520 55,200
1992/01/27 2,560 2,560 2,550 2,550 48,400
1992/01/24 2,550 2,580 2,530 2,580 162,000
1992/01/23 2,580 2,650 2,560 2,580 87,100
1992/01/22 2,500 2,520 2,470 2,520 552,400
1992/01/21 2,670 2,690 2,500 2,500 295,200
1992/01/20 2,790 2,800 2,660 2,670 170,500
1992/01/17 2,840 2,860 2,820 2,840 102,400
1992/01/16 2,940 2,950 2,870 2,920 93,800
1992/01/14 2,930 2,950 2,880 2,920 65,400
1992/01/13 2,950 2,950 2,870 2,920 427,700
1992/01/10 2,980 2,980 2,920 2,980 111,900
1992/01/09 2,950 2,990 2,930 2,990 93,200
1992/01/08 3,020 3,030 2,920 2,950 75,400
1992/01/07 3,050 3,070 3,020 3,070 176,700
1992/01/06 3,000 3,150 3,000 3,030 149,800

このページの先頭へ