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
1994/12/30 2,380 2,380 2,350 2,370 16,000
1994/12/29 2,350 2,400 2,340 2,340 29,200
1994/12/28 2,340 2,370 2,340 2,350 59,500
1994/12/27 2,380 2,380 2,330 2,370 32,300
1994/12/26 2,380 2,400 2,340 2,400 32,300
1994/12/22 2,340 2,390 2,340 2,340 72,700
1994/12/21 2,330 2,330 2,310 2,320 82,000
1994/12/20 2,320 2,330 2,300 2,330 31,900
1994/12/19 2,310 2,320 2,290 2,320 88,500
1994/12/16 2,310 2,320 2,300 2,300 81,100
1994/12/15 2,310 2,330 2,290 2,310 67,300
1994/12/14 2,300 2,320 2,290 2,290 37,500
1994/12/13 2,310 2,310 2,300 2,300 58,900
1994/12/12 2,320 2,340 2,310 2,310 70,100
1994/12/09 2,380 2,380 2,320 2,320 143,700
1994/12/08 2,340 2,350 2,330 2,350 86,500
1994/12/07 2,360 2,370 2,350 2,350 179,800
1994/12/06 2,370 2,370 2,350 2,350 82,000
1994/12/05 2,380 2,380 2,360 2,370 52,100
1994/12/02 2,370 2,370 2,350 2,350 80,400
1994/12/01 2,360 2,370 2,360 2,360 79,800
1994/11/30 2,390 2,400 2,360 2,360 143,000
1994/11/29 2,410 2,410 2,390 2,390 115,500
1994/11/28 2,390 2,410 2,390 2,400 62,500
1994/11/25 2,390 2,400 2,390 2,390 113,800
1994/11/24 2,400 2,410 2,380 2,380 187,300
1994/11/22 2,420 2,420 2,400 2,400 124,900
1994/11/21 2,420 2,430 2,420 2,420 64,500
1994/11/18 2,440 2,440 2,420 2,420 78,600
1994/11/17 2,420 2,440 2,410 2,440 53,700
1994/11/16 2,420 2,420 2,410 2,420 55,800
1994/11/15 2,420 2,420 2,410 2,420 61,800
1994/11/14 2,410 2,420 2,410 2,410 84,400
1994/11/11 2,410 2,420 2,380 2,420 249,700
1994/11/10 2,390 2,410 2,380 2,410 37,400
1994/11/09 2,390 2,400 2,380 2,390 24,300
1994/11/08 2,380 2,400 2,380 2,400 16,100
1994/11/07 2,400 2,400 2,380 2,380 17,300
1994/11/04 2,400 2,410 2,390 2,390 81,900
1994/11/02 2,400 2,400 2,390 2,390 85,900
1994/11/01 2,400 2,400 2,390 2,390 57,700
1994/10/31 2,420 2,420 2,380 2,390 72,700
1994/10/28 2,400 2,420 2,380 2,380 220,300
1994/10/27 2,360 2,380 2,360 2,380 37,800
1994/10/26 2,400 2,400 2,380 2,380 51,300
1994/10/25 2,420 2,430 2,400 2,420 21,800
1994/10/24 2,400 2,440 2,400 2,430 42,900
1994/10/21 2,420 2,420 2,390 2,390 35,900
1994/10/20 2,410 2,410 2,400 2,410 83,900
1994/10/19 2,420 2,430 2,400 2,410 55,800
1994/10/18 2,440 2,440 2,430 2,430 15,800
1994/10/17 2,450 2,450 2,420 2,440 51,100
1994/10/14 2,430 2,470 2,420 2,450 116,700
1994/10/13 2,450 2,450 2,430 2,430 41,100
1994/10/12 2,460 2,470 2,450 2,450 55,800
1994/10/11 2,490 2,500 2,460 2,470 104,700
1994/10/07 2,490 2,490 2,470 2,470 183,900
1994/10/06 2,480 2,490 2,450 2,480 64,000
1994/10/05 2,450 2,490 2,440 2,490 27,100
1994/10/04 2,480 2,480 2,450 2,480 51,700
1994/10/03 2,450 2,470 2,450 2,460 49,400
1994/09/30 2,480 2,490 2,450 2,450 59,500
1994/09/29 2,490 2,500 2,450 2,470 48,500
1994/09/28 2,490 2,520 2,480 2,490 115,700
1994/09/27 2,520 2,530 2,490 2,490 42,800
1994/09/26 2,540 2,540 2,500 2,530 169,800
1994/09/22 2,540 2,550 2,530 2,540 175,000
1994/09/21 2,530 2,540 2,520 2,540 79,300
1994/09/20 2,530 2,540 2,520 2,540 137,700
1994/09/19 2,530 2,530 2,510 2,530 157,300
1994/09/16 2,510 2,530 2,490 2,530 126,000
1994/09/14 2,480 2,510 2,480 2,490 98,200
1994/09/13 2,490 2,500 2,480 2,500 54,900
1994/09/12 2,510 2,510 2,480 2,480 95,100
1994/09/09 2,460 2,510 2,460 2,510 349,700
1994/09/08 2,440 2,470 2,430 2,440 335,500
1994/09/07 2,450 2,450 2,430 2,430 61,700
1994/09/06 2,450 2,460 2,440 2,450 60,400
1994/09/05 2,460 2,470 2,450 2,450 59,300
1994/09/02 2,470 2,480 2,450 2,450 79,500
1994/09/01 2,470 2,480 2,460 2,460 85,100
1994/08/31 2,490 2,490 2,450 2,450 122,500
1994/08/30 2,480 2,490 2,470 2,490 70,700
1994/08/29 2,500 2,500 2,480 2,480 49,800
1994/08/26 2,480 2,480 2,470 2,470 84,500
1994/08/25 2,480 2,500 2,480 2,480 53,400
1994/08/24 2,490 2,500 2,480 2,490 44,200
1994/08/23 2,500 2,510 2,490 2,510 33,200
1994/08/22 2,510 2,510 2,490 2,500 25,300
1994/08/19 2,490 2,490 2,480 2,480 86,700
1994/08/18 2,520 2,520 2,500 2,500 68,800
1994/08/17 2,510 2,510 2,490 2,500 194,800
1994/08/16 2,510 2,520 2,490 2,500 176,100
1994/08/15 2,520 2,530 2,500 2,510 102,700
1994/08/12 2,530 2,540 2,520 2,530 75,800
1994/08/11 2,530 2,540 2,520 2,530 79,700
1994/08/10 2,520 2,530 2,520 2,530 51,600
1994/08/09 2,560 2,560 2,530 2,530 30,900
1994/08/08 2,520 2,540 2,520 2,540 92,800
1994/08/05 2,530 2,530 2,510 2,530 33,300
1994/08/04 2,530 2,550 2,500 2,520 240,400
1994/08/03 2,540 2,550 2,520 2,540 78,400
1994/08/02 2,540 2,540 2,520 2,540 51,200
1994/08/01 2,540 2,540 2,520 2,520 108,800
1994/07/29 2,540 2,540 2,520 2,520 38,400
1994/07/28 2,530 2,540 2,520 2,520 42,800
1994/07/27 2,550 2,550 2,530 2,530 41,100
1994/07/26 2,530 2,550 2,530 2,550 37,900
1994/07/25 2,540 2,560 2,530 2,530 63,000
1994/07/22 2,550 2,560 2,530 2,550 264,900
1994/07/21 2,540 2,550 2,540 2,540 65,800
1994/07/20 2,570 2,580 2,550 2,570 116,000
1994/07/19 2,560 2,580 2,550 2,580 125,600
1994/07/18 2,570 2,570 2,560 2,560 36,500
1994/07/15 2,540 2,580 2,540 2,570 63,300
1994/07/14 2,560 2,570 2,540 2,540 82,400
1994/07/13 2,590 2,590 2,550 2,550 73,700
1994/07/12 2,520 2,560 2,520 2,560 106,700
1994/07/11 2,540 2,550 2,530 2,540 46,500
1994/07/08 2,560 2,570 2,530 2,540 487,800
1994/07/07 2,530 2,560 2,520 2,550 31,200
1994/07/06 2,550 2,570 2,530 2,540 60,300
1994/07/05 2,540 2,570 2,530 2,550 112,900
1994/07/04 2,540 2,550 2,520 2,530 30,900
1994/07/01 2,540 2,540 2,500 2,510 32,100
1994/06/30 2,500 2,520 2,500 2,520 100,100
1994/06/29 2,530 2,550 2,500 2,500 96,800
1994/06/28 2,470 2,540 2,470 2,530 194,000
1994/06/27 2,470 2,500 2,460 2,470 75,400
1994/06/24 2,510 2,530 2,490 2,500 120,300
1994/06/23 2,540 2,540 2,500 2,540 144,600
1994/06/22 2,490 2,520 2,480 2,520 152,000
1994/06/21 2,500 2,510 2,490 2,500 127,700
1994/06/20 2,530 2,530 2,500 2,500 107,400
1994/06/17 2,540 2,550 2,520 2,530 68,700
1994/06/16 2,560 2,560 2,520 2,530 106,800
1994/06/15 2,590 2,600 2,570 2,580 33,800
1994/06/14 2,550 2,560 2,540 2,560 71,100
1994/06/13 2,550 2,560 2,540 2,560 65,900
1994/06/10 2,550 2,550 2,520 2,530 319,700
1994/06/09 2,530 2,540 2,520 2,540 158,800
1994/06/08 2,530 2,540 2,510 2,530 362,600
1994/06/07 2,540 2,550 2,530 2,550 77,000
1994/06/06 2,580 2,600 2,530 2,540 103,800
1994/06/03 2,580 2,600 2,560 2,600 246,700
1994/06/02 2,600 2,610 2,580 2,600 95,600
1994/06/01 2,570 2,610 2,560 2,610 184,700
1994/05/31 2,570 2,580 2,550 2,570 131,500
1994/05/30 2,560 2,570 2,540 2,550 86,900
1994/05/27 2,570 2,570 2,550 2,550 83,100
1994/05/26 2,560 2,580 2,550 2,550 119,400
1994/05/25 2,590 2,600 2,560 2,570 286,800
1994/05/24 2,610 2,620 2,580 2,590 163,400
1994/05/23 2,600 2,610 2,580 2,610 105,300
1994/05/20 2,570 2,600 2,560 2,600 181,400
1994/05/19 2,590 2,610 2,580 2,600 142,700
1994/05/18 2,610 2,610 2,600 2,610 54,600
1994/05/17 2,600 2,620 2,590 2,590 43,000
1994/05/16 2,620 2,630 2,610 2,620 77,900
1994/05/13 2,620 2,630 2,590 2,620 63,200
1994/05/12 2,600 2,620 2,590 2,620 48,600
1994/05/11 2,610 2,610 2,580 2,600 279,300
1994/05/10 2,590 2,600 2,580 2,600 101,200
1994/05/09 2,580 2,590 2,580 2,580 32,500
1994/05/06 2,550 2,600 2,530 2,580 186,600
1994/05/02 2,510 2,540 2,510 2,530 23,200
1994/04/28 2,510 2,530 2,500 2,510 243,100
1994/04/27 2,500 2,520 2,500 2,520 199,200
1994/04/26 2,500 2,520 2,500 2,500 143,900
1994/04/25 2,510 2,520 2,510 2,510 61,000
1994/04/22 2,520 2,540 2,510 2,520 101,000
1994/04/21 2,520 2,530 2,520 2,520 44,000
1994/04/20 2,550 2,550 2,520 2,530 82,900
1994/04/19 2,570 2,570 2,530 2,530 113,400
1994/04/18 2,600 2,620 2,570 2,570 120,200
1994/04/15 2,560 2,580 2,560 2,560 107,000
1994/04/14 2,550 2,570 2,550 2,570 101,900
1994/04/13 2,550 2,550 2,530 2,540 158,500
1994/04/12 2,550 2,580 2,550 2,550 66,600
1994/04/11 2,570 2,580 2,560 2,560 67,600
1994/04/08 2,570 2,580 2,550 2,550 58,500
1994/04/07 2,600 2,600 2,550 2,580 107,700
1994/04/06 2,670 2,670 2,600 2,610 41,200
1994/04/05 2,620 2,640 2,610 2,640 48,300
1994/04/04 2,640 2,640 2,560 2,600 47,500
1994/04/01 2,580 2,640 2,580 2,630 28,500
1994/03/31 2,570 2,590 2,550 2,570 57,200
1994/03/30 2,580 2,600 2,560 2,590 55,100
1994/03/29 2,640 2,640 2,600 2,600 76,500
1994/03/28 2,620 2,640 2,620 2,630 36,900
1994/03/25 2,630 2,650 2,630 2,650 73,000
1994/03/24 2,630 2,650 2,630 2,630 97,700
1994/03/23 2,650 2,660 2,630 2,630 263,100
1994/03/22 2,680 2,690 2,650 2,650 118,500
1994/03/18 2,710 2,720 2,680 2,680 75,600
1994/03/17 2,710 2,730 2,690 2,710 47,800
1994/03/16 2,710 2,730 2,710 2,710 57,900
1994/03/15 2,720 2,730 2,700 2,730 68,700
1994/03/14 2,770 2,770 2,690 2,700 74,000
1994/03/11 2,750 2,750 2,710 2,730 164,900
1994/03/10 2,690 2,720 2,680 2,710 40,100
1994/03/09 2,720 2,720 2,670 2,690 48,800
1994/03/08 2,700 2,750 2,700 2,740 41,600
1994/03/07 2,750 2,770 2,690 2,700 63,700
1994/03/04 2,760 2,790 2,740 2,770 136,500
1994/03/03 2,760 2,800 2,710 2,740 74,300
1994/03/02 2,830 2,830 2,700 2,760 107,600
1994/03/01 2,800 2,830 2,770 2,830 77,900
1994/02/28 2,680 2,800 2,680 2,800 83,200
1994/02/25 2,670 2,700 2,670 2,700 36,200
1994/02/24 2,690 2,720 2,660 2,720 131,500
1994/02/23 2,720 2,730 2,650 2,650 132,900
1994/02/22 2,740 2,740 2,700 2,720 81,500
1994/02/21 2,660 2,690 2,650 2,680 43,300
1994/02/18 2,660 2,680 2,660 2,660 54,300
1994/02/17 2,660 2,680 2,660 2,660 47,700
1994/02/16 2,680 2,710 2,680 2,680 52,600
1994/02/15 2,650 2,710 2,650 2,680 60,600
1994/02/14 2,720 2,720 2,700 2,720 102,500
1994/02/10 2,700 2,720 2,650 2,700 97,300
1994/02/09 2,710 2,710 2,650 2,680 71,700
1994/02/08 2,720 2,720 2,690 2,700 261,500
1994/02/07 2,730 2,730 2,700 2,720 42,900
1994/02/04 2,800 2,800 2,740 2,750 456,800
1994/02/03 2,840 2,850 2,760 2,770 130,500
1994/02/02 2,780 2,830 2,780 2,830 252,600
1994/02/01 2,820 2,860 2,800 2,860 335,200
1994/01/31 2,770 2,800 2,760 2,780 90,600
1994/01/28 2,720 2,730 2,690 2,690 49,300
1994/01/27 2,700 2,730 2,680 2,700 38,600
1994/01/26 2,650 2,740 2,650 2,700 141,600
1994/01/25 2,660 2,680 2,640 2,640 100,300
1994/01/24 2,630 2,700 2,630 2,690 110,100
1994/01/21 2,710 2,740 2,700 2,740 217,200
1994/01/20 2,720 2,740 2,670 2,670 213,000
1994/01/19 2,700 2,720 2,690 2,720 73,300
1994/01/18 2,700 2,710 2,690 2,700 72,400
1994/01/17 2,700 2,720 2,700 2,720 143,700
1994/01/14 2,690 2,740 2,670 2,730 149,000
1994/01/13 2,700 2,720 2,690 2,690 180,600
1994/01/12 2,700 2,720 2,690 2,720 199,300
1994/01/11 2,720 2,750 2,700 2,730 203,500
1994/01/10 2,750 2,770 2,720 2,740 217,700
1994/01/07 2,720 2,740 2,720 2,740 32,600
1994/01/06 2,780 2,800 2,720 2,750 170,000
1994/01/05 2,750 2,840 2,700 2,700 53,800
1994/01/04 2,720 2,730 2,680 2,720 23,500

このページの先頭へ