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
1995/12/29 2,420 2,430 2,370 2,380 39,300
1995/12/28 2,470 2,480 2,420 2,420 62,900
1995/12/27 2,500 2,520 2,470 2,480 135,800
1995/12/26 2,480 2,480 2,450 2,470 64,800
1995/12/25 2,460 2,490 2,450 2,470 21,600
1995/12/22 2,500 2,510 2,450 2,460 92,400
1995/12/21 2,420 2,500 2,420 2,470 183,800
1995/12/20 2,450 2,460 2,420 2,420 263,300
1995/12/19 2,390 2,410 2,380 2,410 261,100
1995/12/18 2,400 2,400 2,380 2,390 86,700
1995/12/15 2,380 2,380 2,370 2,370 83,700
1995/12/14 2,360 2,380 2,360 2,370 108,200
1995/12/13 2,340 2,380 2,340 2,350 144,300
1995/12/12 2,370 2,370 2,320 2,330 269,900
1995/12/11 2,360 2,400 2,350 2,360 97,000
1995/12/08 2,370 2,380 2,350 2,360 360,100
1995/12/07 2,360 2,370 2,330 2,340 279,600
1995/12/06 2,370 2,380 2,360 2,370 131,100
1995/12/05 2,360 2,380 2,350 2,370 166,300
1995/12/04 2,350 2,370 2,350 2,360 230,000
1995/12/01 2,380 2,380 2,340 2,370 486,300
1995/11/30 2,370 2,400 2,370 2,400 83,400
1995/11/29 2,400 2,400 2,390 2,390 159,900
1995/11/28 2,410 2,410 2,400 2,410 166,700
1995/11/27 2,400 2,410 2,390 2,410 199,000
1995/11/24 2,400 2,400 2,390 2,400 42,100
1995/11/22 2,410 2,410 2,400 2,400 67,400
1995/11/21 2,400 2,420 2,390 2,400 160,900
1995/11/20 2,400 2,410 2,390 2,400 139,100
1995/11/17 2,390 2,400 2,380 2,390 120,000
1995/11/16 2,390 2,400 2,380 2,390 41,900
1995/11/15 2,390 2,390 2,380 2,390 64,600
1995/11/14 2,390 2,390 2,380 2,390 50,200
1995/11/13 2,400 2,400 2,380 2,390 28,100
1995/11/10 2,400 2,400 2,370 2,380 55,600
1995/11/09 2,400 2,410 2,390 2,410 40,900
1995/11/08 2,400 2,410 2,400 2,400 67,100
1995/11/07 2,400 2,410 2,400 2,400 87,200
1995/11/06 2,410 2,410 2,400 2,400 91,500
1995/11/02 2,400 2,410 2,400 2,410 93,300
1995/11/01 2,400 2,400 2,390 2,400 82,600
1995/10/31 2,390 2,390 2,380 2,390 45,400
1995/10/30 2,400 2,410 2,390 2,400 72,200
1995/10/27 2,410 2,420 2,400 2,400 104,500
1995/10/26 2,410 2,420 2,410 2,410 51,000
1995/10/25 2,420 2,420 2,410 2,410 108,000
1995/10/24 2,430 2,440 2,410 2,420 107,300
1995/10/23 2,420 2,430 2,420 2,430 23,100
1995/10/20 2,430 2,450 2,410 2,440 42,300
1995/10/19 2,420 2,430 2,410 2,410 38,200
1995/10/18 2,430 2,450 2,410 2,410 72,200
1995/10/17 2,420 2,440 2,400 2,440 66,800
1995/10/16 2,410 2,430 2,400 2,420 67,600
1995/10/13 2,430 2,430 2,400 2,400 62,500
1995/10/12 2,410 2,420 2,390 2,390 57,600
1995/10/11 2,440 2,440 2,410 2,410 45,700
1995/10/09 2,440 2,440 2,410 2,410 68,700
1995/10/06 2,440 2,460 2,440 2,440 47,700
1995/10/05 2,440 2,450 2,430 2,450 81,100
1995/10/04 2,440 2,460 2,430 2,440 61,300
1995/10/03 2,450 2,450 2,430 2,440 44,900
1995/10/02 2,430 2,450 2,430 2,440 50,300
1995/09/29 2,450 2,500 2,440 2,500 118,700
1995/09/28 2,460 2,480 2,440 2,470 56,100
1995/09/27 2,440 2,450 2,430 2,450 41,500
1995/09/26 2,480 2,480 2,430 2,430 58,400
1995/09/26 1 -> 1.02 分割
1995/09/25 2,520 2,520 2,510 2,520 89,900
1995/09/22 2,520 2,530 2,500 2,520 226,800
1995/09/21 2,530 2,550 2,530 2,550 64,700
1995/09/20 2,540 2,550 2,530 2,530 148,800
1995/09/19 2,520 2,540 2,500 2,530 132,200
1995/09/18 2,520 2,540 2,520 2,520 150,000
1995/09/14 2,530 2,540 2,520 2,520 75,900
1995/09/13 2,500 2,510 2,490 2,500 84,600
1995/09/12 2,520 2,540 2,490 2,500 365,900
1995/09/11 2,470 2,520 2,470 2,510 113,700
1995/09/08 2,440 2,480 2,430 2,470 170,800
1995/09/07 2,470 2,470 2,430 2,440 61,200
1995/09/06 2,420 2,450 2,410 2,440 94,000
1995/09/05 2,380 2,430 2,350 2,430 104,600
1995/09/04 2,390 2,390 2,350 2,350 44,500
1995/09/01 2,360 2,380 2,360 2,360 74,300
1995/08/31 2,360 2,400 2,360 2,380 26,200
1995/08/30 2,410 2,410 2,370 2,390 49,800
1995/08/29 2,370 2,380 2,350 2,370 62,200
1995/08/28 2,360 2,380 2,350 2,360 56,200
1995/08/25 2,350 2,370 2,340 2,350 110,900
1995/08/24 2,360 2,360 2,330 2,330 54,000
1995/08/23 2,320 2,340 2,320 2,320 39,900
1995/08/22 2,330 2,350 2,320 2,320 78,200
1995/08/21 2,320 2,340 2,320 2,330 92,500
1995/08/18 2,310 2,360 2,310 2,320 61,400
1995/08/17 2,390 2,400 2,310 2,340 102,300
1995/08/16 2,400 2,460 2,390 2,390 242,600
1995/08/15 2,310 2,350 2,300 2,350 109,300
1995/08/14 2,280 2,310 2,280 2,310 56,800
1995/08/11 2,280 2,300 2,280 2,300 50,300
1995/08/10 2,290 2,300 2,270 2,290 107,300
1995/08/09 2,310 2,320 2,280 2,280 174,100
1995/08/08 2,320 2,320 2,300 2,320 81,800
1995/08/07 2,320 2,320 2,300 2,320 135,300
1995/08/04 2,320 2,330 2,300 2,310 146,200
1995/08/03 2,400 2,400 2,320 2,320 231,000
1995/08/02 2,370 2,380 2,350 2,350 75,400
1995/08/01 2,380 2,380 2,350 2,370 90,200
1995/07/31 2,380 2,390 2,370 2,390 51,300
1995/07/28 2,370 2,400 2,360 2,400 244,500
1995/07/27 2,340 2,400 2,340 2,360 65,500
1995/07/26 2,320 2,340 2,320 2,340 26,900
1995/07/25 2,320 2,320 2,310 2,320 168,200
1995/07/24 2,340 2,340 2,320 2,330 99,500
1995/07/21 2,320 2,350 2,320 2,350 325,300
1995/07/20 2,310 2,320 2,300 2,300 45,200
1995/07/19 2,330 2,330 2,310 2,310 56,000
1995/07/18 2,380 2,380 2,330 2,330 86,300
1995/07/17 2,340 2,360 2,330 2,360 105,800
1995/07/14 2,360 2,370 2,340 2,340 79,300
1995/07/13 2,380 2,380 2,360 2,360 102,000
1995/07/12 2,410 2,440 2,370 2,380 287,800
1995/07/11 2,460 2,460 2,370 2,410 134,400
1995/07/10 2,500 2,500 2,450 2,460 213,200
1995/07/07 2,430 2,590 2,420 2,500 316,600
1995/07/06 2,400 2,430 2,390 2,430 92,600
1995/07/05 2,400 2,400 2,370 2,390 63,900
1995/07/04 2,400 2,410 2,390 2,400 103,700
1995/07/03 2,360 2,410 2,360 2,410 148,500
1995/06/30 2,330 2,360 2,320 2,360 194,300
1995/06/29 2,350 2,350 2,320 2,330 42,400
1995/06/28 2,300 2,340 2,300 2,330 59,400
1995/06/27 2,320 2,340 2,320 2,330 63,500
1995/06/26 2,330 2,340 2,310 2,310 133,100
1995/06/23 2,300 2,340 2,290 2,340 40,100
1995/06/22 2,300 2,300 2,290 2,300 96,000
1995/06/21 2,280 2,320 2,270 2,320 88,700
1995/06/20 2,270 2,280 2,250 2,270 143,400
1995/06/19 2,280 2,280 2,260 2,260 43,300
1995/06/16 2,280 2,280 2,260 2,260 200,600
1995/06/15 2,260 2,270 2,250 2,270 105,600
1995/06/14 2,250 2,270 2,250 2,270 96,700
1995/06/13 2,270 2,280 2,250 2,250 64,300
1995/06/12 2,280 2,290 2,270 2,280 99,600
1995/06/09 2,290 2,290 2,260 2,290 178,700
1995/06/08 2,270 2,270 2,250 2,250 34,400
1995/06/07 2,270 2,290 2,270 2,270 94,200
1995/06/06 2,280 2,290 2,280 2,290 35,300
1995/06/05 2,290 2,290 2,270 2,290 76,600
1995/06/02 2,270 2,300 2,260 2,300 88,400
1995/06/01 2,260 2,260 2,250 2,260 127,500
1995/05/31 2,250 2,250 2,230 2,240 113,500
1995/05/30 2,260 2,270 2,230 2,250 172,400
1995/05/29 2,240 2,260 2,230 2,250 71,900
1995/05/26 2,230 2,240 2,220 2,240 69,800
1995/05/25 2,250 2,260 2,230 2,230 65,500
1995/05/24 2,250 2,260 2,240 2,250 54,600
1995/05/23 2,250 2,250 2,240 2,250 61,800
1995/05/22 2,270 2,270 2,240 2,240 59,800
1995/05/19 2,250 2,280 2,250 2,250 160,600
1995/05/18 2,260 2,260 2,250 2,250 53,400
1995/05/17 2,250 2,270 2,250 2,260 19,500
1995/05/16 2,250 2,250 2,240 2,250 62,300
1995/05/15 2,260 2,270 2,250 2,250 48,200
1995/05/12 2,270 2,280 2,270 2,270 69,500
1995/05/11 2,270 2,270 2,250 2,270 167,800
1995/05/10 2,270 2,280 2,260 2,270 156,400
1995/05/09 2,290 2,290 2,270 2,280 63,200
1995/05/08 2,320 2,320 2,270 2,290 131,300
1995/05/02 2,280 2,320 2,270 2,320 93,400
1995/05/01 2,260 2,270 2,260 2,270 48,600
1995/04/28 2,260 2,280 2,250 2,270 87,600
1995/04/27 2,290 2,300 2,260 2,270 98,400
1995/04/26 2,310 2,310 2,260 2,270 269,500
1995/04/25 2,330 2,340 2,310 2,310 289,700
1995/04/24 2,360 2,360 2,320 2,320 307,600
1995/04/21 2,340 2,360 2,340 2,350 228,400
1995/04/20 2,350 2,370 2,340 2,340 430,200
1995/04/19 2,280 2,330 2,270 2,330 260,600
1995/04/18 2,290 2,300 2,270 2,290 198,600
1995/04/17 2,240 2,300 2,240 2,300 138,000
1995/04/14 2,230 2,260 2,230 2,240 257,400
1995/04/13 2,210 2,240 2,210 2,220 84,400
1995/04/12 2,210 2,220 2,200 2,210 87,900
1995/04/11 2,220 2,230 2,200 2,210 142,500
1995/04/10 2,160 2,210 2,160 2,210 334,600
1995/04/07 2,180 2,190 2,180 2,190 168,600
1995/04/06 2,190 2,190 2,180 2,190 154,900
1995/04/05 2,190 2,220 2,190 2,200 468,200
1995/04/04 2,180 2,220 2,160 2,190 433,600
1995/04/03 2,180 2,200 2,160 2,200 186,400
1995/03/31 2,250 2,250 2,180 2,200 113,700
1995/03/30 2,150 2,170 2,150 2,170 54,800
1995/03/29 2,160 2,170 2,130 2,170 42,600
1995/03/28 2,130 2,170 2,130 2,140 112,900
1995/03/27 2,120 2,160 2,120 2,130 156,500
1995/03/24 2,160 2,170 2,120 2,140 173,100
1995/03/23 2,200 2,200 2,160 2,160 129,600
1995/03/22 2,220 2,220 2,180 2,210 115,000
1995/03/20 2,180 2,250 2,180 2,250 74,100
1995/03/17 2,210 2,210 2,180 2,180 108,000
1995/03/16 2,210 2,220 2,200 2,210 36,100
1995/03/15 2,180 2,240 2,170 2,230 60,700
1995/03/14 2,210 2,210 2,170 2,190 63,600
1995/03/13 2,210 2,240 2,190 2,220 51,000
1995/03/10 2,260 2,270 2,170 2,250 143,800
1995/03/09 2,270 2,270 2,240 2,240 34,500
1995/03/08 2,230 2,280 2,230 2,240 62,800
1995/03/07 2,210 2,230 2,210 2,210 16,300
1995/03/06 2,220 2,250 2,180 2,250 90,200
1995/03/03 2,170 2,210 2,150 2,180 111,000
1995/03/02 2,180 2,210 2,130 2,130 118,900
1995/03/01 2,210 2,210 2,130 2,150 55,500
1995/02/28 2,210 2,280 2,170 2,170 31,000
1995/02/27 2,180 2,180 2,060 2,170 60,100
1995/02/24 2,200 2,250 2,200 2,230 70,900
1995/02/23 2,210 2,220 2,190 2,200 73,200
1995/02/22 2,250 2,250 2,230 2,230 40,500
1995/02/21 2,220 2,250 2,210 2,250 149,600
1995/02/20 2,230 2,240 2,210 2,210 69,600
1995/02/17 2,170 2,230 2,160 2,200 113,300
1995/02/16 2,190 2,200 2,160 2,160 121,600
1995/02/15 2,200 2,210 2,190 2,200 25,300
1995/02/14 2,240 2,240 2,200 2,200 81,000
1995/02/13 2,220 2,250 2,210 2,240 77,800
1995/02/10 2,210 2,230 2,200 2,200 77,800
1995/02/09 2,200 2,250 2,200 2,250 72,500
1995/02/08 2,250 2,250 2,200 2,240 81,800
1995/02/07 2,300 2,300 2,290 2,290 34,100
1995/02/06 2,330 2,330 2,280 2,300 127,600
1995/02/03 2,270 2,300 2,260 2,290 251,000
1995/02/02 2,190 2,230 2,180 2,230 228,500
1995/02/01 2,180 2,180 2,160 2,160 45,300
1995/01/31 2,180 2,180 2,160 2,180 68,700
1995/01/30 2,140 2,180 2,140 2,180 120,500
1995/01/27 2,140 2,150 2,130 2,140 114,100
1995/01/26 2,170 2,170 2,150 2,150 99,300
1995/01/25 2,140 2,170 2,140 2,170 173,100
1995/01/24 2,120 2,190 2,120 2,130 75,200
1995/01/23 2,240 2,250 2,100 2,110 185,200
1995/01/20 2,290 2,290 2,240 2,240 196,000
1995/01/19 2,310 2,310 2,290 2,290 36,500
1995/01/18 2,310 2,320 2,310 2,310 46,700
1995/01/17 2,340 2,350 2,310 2,310 39,500
1995/01/13 2,340 2,350 2,340 2,340 40,400
1995/01/12 2,330 2,350 2,330 2,350 73,200
1995/01/11 2,330 2,340 2,330 2,340 45,200
1995/01/10 2,330 2,340 2,320 2,330 50,400
1995/01/09 2,320 2,340 2,320 2,320 15,600
1995/01/06 2,350 2,360 2,340 2,350 33,400
1995/01/05 2,410 2,410 2,340 2,340 21,300
1995/01/04 2,340 2,350 2,340 2,350 6,000

このページの先頭へ