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
1993/12/30 2,680 2,680 2,650 2,680 23,600
1993/12/29 2,700 2,740 2,650 2,650 34,300
1993/12/28 2,650 2,700 2,650 2,700 89,800
1993/12/27 2,650 2,650 2,610 2,640 31,200
1993/12/24 2,650 2,670 2,630 2,650 88,500
1993/12/22 2,690 2,690 2,680 2,690 70,400
1993/12/21 2,740 2,740 2,680 2,700 88,900
1993/12/20 2,770 2,770 2,700 2,700 90,900
1993/12/17 2,850 2,860 2,720 2,740 295,100
1993/12/16 2,870 2,900 2,810 2,820 71,100
1993/12/15 2,770 2,840 2,770 2,840 84,300
1993/12/14 2,870 2,870 2,800 2,800 54,500
1993/12/13 2,840 2,920 2,810 2,850 60,900
1993/12/10 2,800 2,900 2,760 2,780 165,600
1993/12/09 2,720 2,800 2,720 2,770 58,500
1993/12/08 2,710 2,750 2,690 2,690 79,300
1993/12/07 2,660 2,790 2,660 2,790 28,800
1993/12/06 2,810 2,810 2,660 2,660 45,900
1993/12/03 2,800 2,850 2,750 2,810 112,100
1993/12/02 2,820 2,860 2,750 2,790 97,700
1993/12/01 2,720 2,800 2,710 2,780 95,900
1993/11/30 2,600 2,810 2,550 2,800 252,300
1993/11/29 2,670 2,670 2,580 2,620 70,200
1993/11/26 2,780 2,780 2,710 2,750 74,300
1993/11/25 2,770 2,820 2,710 2,800 79,500
1993/11/24 2,790 2,800 2,740 2,750 78,400
1993/11/22 2,810 2,820 2,760 2,790 134,100
1993/11/19 2,870 2,890 2,850 2,890 46,100
1993/11/18 2,890 2,920 2,870 2,900 64,800
1993/11/17 2,850 2,870 2,840 2,850 146,300
1993/11/16 2,840 2,890 2,800 2,890 109,600
1993/11/15 2,850 2,870 2,810 2,840 212,000
1993/11/12 2,850 2,900 2,840 2,860 181,700
1993/11/11 2,810 2,850 2,810 2,840 197,400
1993/11/10 2,830 2,850 2,810 2,810 57,700
1993/11/09 2,880 2,900 2,840 2,870 105,200
1993/11/08 2,860 2,880 2,850 2,880 57,800
1993/11/05 2,860 2,900 2,860 2,860 128,400
1993/11/04 2,830 2,880 2,830 2,860 93,000
1993/11/02 2,840 2,840 2,810 2,830 43,400
1993/11/01 2,820 2,840 2,760 2,800 241,700
1993/10/29 2,900 2,900 2,850 2,850 105,400
1993/10/28 2,900 2,900 2,860 2,860 87,600
1993/10/27 2,930 2,950 2,900 2,900 166,300
1993/10/26 2,990 3,000 2,950 2,960 80,500
1993/10/25 3,050 3,050 2,990 2,990 142,300
1993/10/22 3,000 3,010 2,980 2,990 166,300
1993/10/21 3,020 3,030 2,990 3,000 245,500
1993/10/20 2,970 3,000 2,960 3,000 60,200
1993/10/19 3,000 3,000 2,970 2,970 198,100
1993/10/18 2,990 3,000 2,970 2,980 127,000
1993/10/15 2,970 3,010 2,940 2,950 204,700
1993/10/14 2,880 2,930 2,880 2,930 96,200
1993/10/13 2,890 2,910 2,880 2,910 83,100
1993/10/12 2,940 2,980 2,930 2,930 57,400
1993/10/08 2,890 3,000 2,870 2,950 156,400
1993/10/07 2,880 2,890 2,850 2,850 106,400
1993/10/06 2,820 2,890 2,810 2,870 189,200
1993/10/05 2,830 2,840 2,800 2,800 125,700
1993/10/04 2,860 2,860 2,830 2,830 63,300
1993/10/01 2,850 2,890 2,830 2,840 141,600
1993/09/30 2,900 2,900 2,840 2,840 98,800
1993/09/29 2,910 2,910 2,870 2,890 76,100
1993/09/28 2,920 2,940 2,910 2,920 57,600
1993/09/27 2,920 2,940 2,910 2,910 35,000
1993/09/24 2,930 2,940 2,920 2,920 59,000
1993/09/22 2,930 2,940 2,910 2,910 53,000
1993/09/21 2,920 2,940 2,920 2,940 147,500
1993/09/20 2,950 2,950 2,920 2,920 58,100
1993/09/17 2,950 2,950 2,910 2,920 127,000
1993/09/16 2,950 2,970 2,940 2,950 44,500
1993/09/14 2,970 2,980 2,950 2,970 74,700
1993/09/13 2,910 2,990 2,910 2,970 151,300
1993/09/10 2,910 2,940 2,910 2,930 172,800
1993/09/09 2,960 2,980 2,950 2,980 31,700
1993/09/08 2,970 2,990 2,960 2,970 104,100
1993/09/07 2,960 2,980 2,940 2,960 154,400
1993/09/06 2,960 2,960 2,910 2,940 46,800
1993/09/03 2,950 2,970 2,920 2,920 95,700
1993/09/02 2,940 2,960 2,930 2,950 93,400
1993/09/01 2,990 2,990 2,900 2,920 181,800
1993/08/31 3,000 3,020 2,970 3,000 39,600
1993/08/30 3,010 3,050 3,000 3,050 98,100
1993/08/27 2,990 3,010 2,970 3,010 80,100
1993/08/26 2,950 2,990 2,950 2,960 41,100
1993/08/25 2,990 2,990 2,940 2,950 29,700
1993/08/24 2,920 2,940 2,920 2,930 83,900
1993/08/23 2,950 2,950 2,910 2,920 29,600
1993/08/20 3,000 3,020 2,950 2,970 88,100
1993/08/19 3,010 3,010 2,970 3,000 73,900
1993/08/18 3,000 3,020 2,980 3,010 117,800
1993/08/17 3,040 3,050 2,970 2,980 89,500
1993/08/16 2,990 3,010 2,960 3,010 64,900
1993/08/13 3,080 3,090 2,950 2,960 266,100
1993/08/12 3,050 3,080 3,040 3,070 308,400
1993/08/11 3,000 3,040 2,990 3,040 180,900
1993/08/10 3,000 3,020 2,990 3,000 99,100
1993/08/09 3,010 3,020 2,990 3,000 59,100
1993/08/06 3,000 3,010 2,980 3,010 69,000
1993/08/05 3,020 3,030 2,990 3,000 106,500
1993/08/04 3,050 3,050 3,020 3,020 44,400
1993/08/03 3,060 3,070 3,040 3,050 99,500
1993/08/02 3,050 3,070 3,040 3,060 64,500
1993/07/30 3,080 3,080 3,050 3,070 62,900
1993/07/29 3,060 3,080 3,040 3,080 185,100
1993/07/28 3,050 3,060 3,020 3,030 40,800
1993/07/27 3,080 3,080 3,040 3,070 142,800
1993/07/26 3,070 3,070 3,000 3,070 127,300
1993/07/23 2,990 2,990 2,970 2,990 56,200
1993/07/22 3,050 3,060 3,000 3,030 123,600
1993/07/21 3,050 3,060 3,020 3,040 167,400
1993/07/20 3,080 3,080 3,030 3,050 107,200
1993/07/19 3,090 3,090 3,050 3,080 150,500
1993/07/16 3,080 3,090 3,060 3,090 136,100
1993/07/15 3,060 3,100 3,030 3,090 160,600
1993/07/14 3,070 3,080 3,010 3,010 216,100
1993/07/13 3,030 3,060 3,010 3,060 85,600
1993/07/12 3,020 3,060 2,990 3,030 127,300
1993/07/09 2,970 3,020 2,970 3,020 57,300
1993/07/08 3,030 3,040 3,000 3,020 171,200
1993/07/07 2,990 3,010 2,970 2,970 158,900
1993/07/06 2,890 2,950 2,880 2,950 34,200
1993/07/05 2,960 2,960 2,890 2,890 68,000
1993/07/02 2,950 2,960 2,910 2,910 62,600
1993/07/01 2,920 2,980 2,920 2,930 44,900
1993/06/30 3,010 3,010 2,930 2,940 86,800
1993/06/29 3,050 3,060 2,990 2,990 140,200
1993/06/28 3,100 3,100 3,000 3,000 177,900
1993/06/25 3,050 3,050 2,960 3,050 155,500
1993/06/24 3,000 3,030 2,980 3,030 145,000
1993/06/23 2,900 2,940 2,860 2,870 139,900
1993/06/22 2,840 2,910 2,800 2,900 204,100
1993/06/21 2,870 2,870 2,720 2,760 302,000
1993/06/18 2,880 2,880 2,830 2,850 248,300
1993/06/17 2,970 2,970 2,860 2,890 152,700
1993/06/16 2,980 2,980 2,920 2,980 100,300
1993/06/15 3,060 3,090 2,970 2,970 259,800
1993/06/14 3,010 3,090 3,010 3,040 161,600
1993/06/11 3,070 3,090 3,020 3,050 220,600
1993/06/10 3,070 3,070 3,050 3,050 139,900
1993/06/08 3,040 3,050 3,030 3,030 100,300
1993/06/07 3,030 3,070 3,030 3,030 134,600
1993/06/04 3,020 3,050 3,000 3,020 94,500
1993/06/03 3,000 3,050 2,990 3,050 106,500
1993/06/02 2,990 3,000 2,980 2,980 46,100
1993/06/01 2,970 2,990 2,960 2,990 52,100
1993/05/31 3,030 3,030 2,960 2,960 59,600
1993/05/28 3,030 3,040 3,020 3,040 88,000
1993/05/27 3,020 3,050 3,010 3,020 170,200
1993/05/26 2,990 3,000 2,950 3,000 96,100
1993/05/25 2,970 3,010 2,970 3,000 50,000
1993/05/24 2,990 3,010 2,960 2,960 102,500
1993/05/21 2,950 2,970 2,930 2,950 60,600
1993/05/20 2,990 2,990 2,940 2,950 56,700
1993/05/19 2,910 2,950 2,880 2,930 149,100
1993/05/18 2,910 2,910 2,850 2,870 99,200
1993/05/17 2,960 3,000 2,920 2,940 149,500
1993/05/14 2,950 2,970 2,900 2,920 162,900
1993/05/13 3,000 3,060 2,950 2,990 217,400
1993/05/12 3,000 3,000 2,930 3,000 171,200
1993/05/11 3,000 3,050 3,000 3,030 105,000
1993/05/10 2,990 3,050 2,990 3,050 109,000
1993/05/07 3,050 3,050 3,040 3,040 109,300
1993/05/06 3,050 3,060 3,020 3,040 190,100
1993/04/30 3,010 3,030 2,980 3,020 249,800
1993/04/28 3,060 3,060 3,000 3,060 296,300
1993/04/27 2,970 3,000 2,950 2,970 200,700
1993/04/26 2,960 2,960 2,920 2,920 198,200
1993/04/23 2,890 2,930 2,870 2,890 168,600
1993/04/22 2,940 2,940 2,850 2,870 154,300
1993/04/21 2,930 2,940 2,870 2,930 199,900
1993/04/20 2,910 2,940 2,890 2,890 149,000
1993/04/19 2,890 2,940 2,870 2,900 97,500
1993/04/16 2,900 2,920 2,850 2,890 220,900
1993/04/15 2,990 2,990 2,890 2,920 127,600
1993/04/14 3,080 3,080 2,970 2,990 125,900
1993/04/13 3,040 3,080 3,000 3,070 261,600
1993/04/12 3,030 3,040 2,980 3,010 285,900
1993/04/09 2,930 3,020 2,930 2,950 482,800
1993/04/08 2,990 2,990 2,920 2,930 304,200
1993/04/07 2,920 3,000 2,900 2,910 329,800
1993/04/06 2,950 3,000 2,880 2,880 160,100
1993/04/05 3,050 3,140 2,950 3,090 406,000
1993/04/02 3,000 3,220 2,950 3,100 864,900
1993/04/01 2,780 2,910 2,750 2,910 282,000
1993/03/31 2,720 2,770 2,710 2,740 152,500
1993/03/30 2,720 2,770 2,680 2,720 182,000
1993/03/29 2,570 2,760 2,540 2,720 227,400
1993/03/26 2,600 2,600 2,560 2,570 147,600
1993/03/25 2,600 2,620 2,580 2,600 129,900
1993/03/24 2,600 2,610 2,580 2,610 162,400
1993/03/23 2,590 2,600 2,570 2,580 91,200
1993/03/22 2,560 2,590 2,540 2,580 85,800
1993/03/19 2,570 2,570 2,500 2,520 193,700
1993/03/18 2,540 2,600 2,530 2,540 128,400
1993/03/17 2,550 2,560 2,500 2,510 105,000
1993/03/16 2,560 2,570 2,540 2,540 82,400
1993/03/15 2,580 2,580 2,530 2,550 89,200
1993/03/12 2,590 2,590 2,540 2,550 248,400
1993/03/11 2,620 2,620 2,560 2,570 117,200
1993/03/10 2,600 2,620 2,580 2,580 388,300
1993/03/09 2,550 2,580 2,530 2,560 158,400
1993/03/08 2,450 2,540 2,440 2,530 241,100
1993/03/05 2,450 2,460 2,430 2,450 296,300
1993/03/04 2,400 2,440 2,400 2,440 233,600
1993/03/03 2,370 2,410 2,370 2,390 275,500
1993/03/02 2,350 2,400 2,350 2,390 82,100
1993/03/01 2,350 2,370 2,350 2,350 92,400
1993/02/26 2,430 2,430 2,380 2,380 132,800
1993/02/25 2,440 2,440 2,370 2,390 95,200
1993/02/24 2,420 2,430 2,400 2,400 73,900
1993/02/23 2,470 2,480 2,410 2,410 196,900
1993/02/22 2,400 2,470 2,390 2,460 301,100
1993/02/19 2,360 2,370 2,350 2,360 125,900
1993/02/18 2,370 2,370 2,340 2,360 96,800
1993/02/17 2,370 2,370 2,340 2,370 82,400
1993/02/16 2,370 2,370 2,330 2,330 22,000
1993/02/15 2,360 2,390 2,360 2,380 137,500
1993/02/12 2,380 2,390 2,350 2,350 143,600
1993/02/10 2,340 2,350 2,320 2,350 83,600
1993/02/09 2,340 2,340 2,310 2,320 89,800
1993/02/08 2,350 2,350 2,310 2,310 103,100
1993/02/05 2,310 2,340 2,310 2,330 72,000
1993/02/04 2,320 2,320 2,290 2,310 103,200
1993/02/03 2,310 2,320 2,300 2,310 354,700
1993/02/02 2,290 2,320 2,290 2,310 49,800
1993/02/01 2,340 2,350 2,280 2,290 103,200
1993/01/29 2,390 2,390 2,310 2,330 205,800
1993/01/28 2,320 2,350 2,300 2,350 212,300
1993/01/27 2,270 2,300 2,270 2,300 121,600
1993/01/26 2,290 2,290 2,250 2,270 120,400
1993/01/25 2,240 2,280 2,240 2,270 69,600
1993/01/22 2,230 2,250 2,210 2,240 90,700
1993/01/21 2,190 2,240 2,190 2,240 102,700
1993/01/20 2,200 2,200 2,190 2,190 88,900
1993/01/19 2,210 2,210 2,170 2,190 74,900
1993/01/18 2,230 2,230 2,180 2,190 26,100
1993/01/14 2,220 2,240 2,190 2,230 50,700
1993/01/13 2,200 2,200 2,180 2,180 38,600
1993/01/12 2,160 2,170 2,160 2,170 79,600
1993/01/11 2,160 2,190 2,150 2,150 156,700
1993/01/08 2,200 2,220 2,180 2,190 150,600
1993/01/07 2,220 2,230 2,210 2,230 30,100
1993/01/06 2,240 2,240 2,200 2,210 55,500
1993/01/05 2,200 2,230 2,200 2,200 43,000
1993/01/04 2,200 2,250 2,200 2,200 9,300

このページの先頭へ