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
1996/12/30 2,270 2,290 2,260 2,260 20,900
1996/12/27 2,250 2,300 2,240 2,290 91,300
1996/12/26 2,250 2,260 2,240 2,250 113,300
1996/12/25 2,260 2,260 2,250 2,250 37,500
1996/12/24 2,250 2,260 2,250 2,250 81,100
1996/12/20 2,260 2,260 2,250 2,260 123,500
1996/12/19 2,270 2,280 2,250 2,260 164,800
1996/12/18 2,270 2,280 2,270 2,270 100,700
1996/12/17 2,270 2,280 2,260 2,270 115,000
1996/12/16 2,280 2,280 2,260 2,280 77,300
1996/12/13 2,250 2,290 2,240 2,280 299,100
1996/12/12 2,260 2,260 2,250 2,250 127,500
1996/12/11 2,270 2,270 2,250 2,260 95,900
1996/12/10 2,290 2,290 2,250 2,270 315,100
1996/12/09 2,260 2,270 2,240 2,250 119,100
1996/12/06 2,280 2,280 2,230 2,230 232,800
1996/12/05 2,290 2,300 2,270 2,270 343,300
1996/12/04 2,280 2,300 2,280 2,300 83,200
1996/12/03 2,300 2,300 2,280 2,290 115,600
1996/12/02 2,300 2,300 2,290 2,300 57,100
1996/11/29 2,300 2,300 2,290 2,290 93,900
1996/11/28 2,300 2,300 2,290 2,290 112,000
1996/11/27 2,300 2,310 2,290 2,300 534,000
1996/11/26 2,300 2,300 2,290 2,290 188,100
1996/11/25 2,300 2,310 2,300 2,310 73,100
1996/11/22 2,290 2,310 2,290 2,290 131,900
1996/11/21 2,310 2,320 2,300 2,300 156,200
1996/11/20 2,320 2,320 2,310 2,310 67,400
1996/11/19 2,310 2,320 2,300 2,320 33,100
1996/11/18 2,310 2,320 2,300 2,310 42,500
1996/11/15 2,320 2,320 2,300 2,300 75,600
1996/11/14 2,310 2,310 2,300 2,300 36,800
1996/11/13 2,310 2,310 2,300 2,300 124,500
1996/11/12 2,300 2,310 2,300 2,300 151,100
1996/11/11 2,310 2,320 2,310 2,310 34,100
1996/11/08 2,300 2,320 2,300 2,320 69,100
1996/11/07 2,320 2,330 2,300 2,300 246,900
1996/11/06 2,310 2,320 2,300 2,300 143,900
1996/11/05 2,320 2,320 2,300 2,300 52,100
1996/11/01 2,310 2,320 2,300 2,320 110,200
1996/10/31 2,300 2,320 2,300 2,300 136,100
1996/10/30 2,310 2,320 2,300 2,300 108,900
1996/10/29 2,310 2,330 2,310 2,330 97,800
1996/10/28 2,290 2,310 2,290 2,310 84,900
1996/10/25 2,300 2,310 2,290 2,290 276,900
1996/10/24 2,320 2,320 2,310 2,320 228,300
1996/10/23 2,310 2,320 2,310 2,310 67,200
1996/10/22 2,310 2,320 2,310 2,310 74,500
1996/10/21 2,330 2,330 2,310 2,320 241,900
1996/10/18 2,330 2,330 2,320 2,330 110,700
1996/10/17 2,320 2,330 2,310 2,310 110,900
1996/10/16 2,330 2,330 2,310 2,310 58,700
1996/10/15 2,330 2,340 2,320 2,340 49,200
1996/10/14 2,320 2,330 2,310 2,320 70,000
1996/10/11 2,310 2,320 2,300 2,320 57,800
1996/10/09 2,320 2,320 2,310 2,310 111,500
1996/10/08 2,330 2,330 2,300 2,310 82,800
1996/10/07 2,330 2,340 2,320 2,320 51,400
1996/10/04 2,370 2,370 2,330 2,330 278,700
1996/10/03 2,370 2,370 2,350 2,360 89,900
1996/10/02 2,360 2,360 2,350 2,360 61,800
1996/10/01 2,360 2,370 2,350 2,350 101,800
1996/09/30 2,360 2,380 2,340 2,380 333,100
1996/09/27 2,350 2,390 2,340 2,390 69,700
1996/09/26 2,350 2,360 2,340 2,340 102,100
1996/09/25 2,340 2,360 2,340 2,350 40,800
1996/09/24 2,370 2,380 2,360 2,370 107,100
1996/09/20 2,370 2,380 2,350 2,370 74,800
1996/09/19 2,350 2,370 2,340 2,370 157,600
1996/09/18 2,350 2,350 2,330 2,330 141,700
1996/09/17 2,330 2,350 2,330 2,350 165,600
1996/09/13 2,320 2,330 2,310 2,320 209,500
1996/09/12 2,330 2,340 2,320 2,330 189,000
1996/09/11 2,330 2,330 2,320 2,330 59,700
1996/09/10 2,320 2,330 2,310 2,330 81,500
1996/09/09 2,320 2,320 2,300 2,310 63,100
1996/09/06 2,310 2,320 2,300 2,310 102,000
1996/09/05 2,310 2,320 2,300 2,300 371,000
1996/09/04 2,290 2,310 2,290 2,300 131,900
1996/09/03 2,310 2,310 2,290 2,290 78,300
1996/09/02 2,300 2,310 2,290 2,300 47,200
1996/08/30 2,310 2,310 2,290 2,290 213,600
1996/08/29 2,310 2,320 2,300 2,310 127,200
1996/08/28 2,320 2,330 2,310 2,330 123,200
1996/08/27 2,300 2,340 2,300 2,340 68,400
1996/08/26 2,310 2,320 2,300 2,300 199,200
1996/08/23 2,320 2,330 2,310 2,320 205,800
1996/08/22 2,320 2,330 2,310 2,320 204,700
1996/08/21 2,320 2,330 2,310 2,320 170,100
1996/08/20 2,310 2,320 2,310 2,310 323,500
1996/08/19 2,320 2,330 2,310 2,310 379,600
1996/08/16 2,330 2,330 2,310 2,310 142,300
1996/08/15 2,340 2,340 2,320 2,320 199,800
1996/08/14 2,330 2,340 2,320 2,330 61,200
1996/08/13 2,330 2,330 2,320 2,330 32,200
1996/08/12 2,320 2,330 2,320 2,330 45,800
1996/08/09 2,340 2,340 2,310 2,320 85,000
1996/08/08 2,340 2,350 2,330 2,350 79,300
1996/08/07 2,340 2,360 2,330 2,340 105,500
1996/08/06 2,370 2,370 2,350 2,360 120,200
1996/08/05 2,380 2,390 2,370 2,370 218,400
1996/08/02 2,380 2,380 2,360 2,360 126,100
1996/08/01 2,370 2,370 2,350 2,360 113,200
1996/07/31 2,370 2,370 2,350 2,360 150,200
1996/07/30 2,350 2,360 2,340 2,360 227,300
1996/07/29 2,360 2,360 2,350 2,350 273,900
1996/07/26 2,340 2,370 2,340 2,360 63,400
1996/07/25 2,340 2,350 2,330 2,350 77,600
1996/07/24 2,330 2,340 2,310 2,320 173,300
1996/07/23 2,320 2,330 2,310 2,320 144,600
1996/07/22 2,340 2,340 2,320 2,320 127,600
1996/07/19 2,340 2,340 2,320 2,320 203,100
1996/07/18 2,330 2,340 2,320 2,330 311,500
1996/07/17 2,330 2,340 2,320 2,340 177,600
1996/07/16 2,340 2,350 2,320 2,320 236,000
1996/07/15 2,370 2,370 2,350 2,350 239,600
1996/07/12 2,390 2,390 2,380 2,380 106,900
1996/07/11 2,380 2,400 2,380 2,390 183,100
1996/07/10 2,390 2,390 2,380 2,380 127,300
1996/07/09 2,390 2,400 2,380 2,390 159,200
1996/07/08 2,390 2,390 2,370 2,390 276,100
1996/07/05 2,410 2,410 2,400 2,400 125,000
1996/07/04 2,400 2,420 2,400 2,410 93,900
1996/07/03 2,410 2,420 2,400 2,420 86,800
1996/07/02 2,420 2,420 2,400 2,400 239,900
1996/07/01 2,420 2,420 2,400 2,410 69,900
1996/06/28 2,410 2,430 2,410 2,430 144,000
1996/06/27 2,410 2,420 2,400 2,410 122,700
1996/06/26 2,420 2,420 2,400 2,410 98,100
1996/06/25 2,400 2,420 2,400 2,400 121,300
1996/06/24 2,410 2,420 2,400 2,400 177,300
1996/06/21 2,410 2,420 2,390 2,420 287,500
1996/06/20 2,430 2,430 2,400 2,400 58,700
1996/06/19 2,410 2,420 2,410 2,410 208,000
1996/06/18 2,420 2,420 2,390 2,400 171,300
1996/06/17 2,410 2,420 2,390 2,400 166,300
1996/06/14 2,410 2,430 2,410 2,420 327,500
1996/06/13 2,420 2,430 2,410 2,420 185,300
1996/06/12 2,450 2,460 2,420 2,420 135,800
1996/06/11 2,460 2,460 2,440 2,440 116,100
1996/06/10 2,480 2,480 2,450 2,470 94,000
1996/06/07 2,460 2,460 2,440 2,440 102,900
1996/06/06 2,460 2,490 2,460 2,470 41,300
1996/06/05 2,500 2,500 2,480 2,480 55,900
1996/06/04 2,490 2,500 2,480 2,500 49,200
1996/06/03 2,470 2,500 2,460 2,500 76,900
1996/05/31 2,500 2,500 2,470 2,470 25,000
1996/05/30 2,500 2,500 2,470 2,490 57,700
1996/05/29 2,480 2,500 2,470 2,470 104,500
1996/05/28 2,480 2,520 2,480 2,480 99,600
1996/05/27 2,480 2,490 2,470 2,480 108,000
1996/05/24 2,460 2,490 2,440 2,470 302,900
1996/05/23 2,480 2,480 2,440 2,460 132,700
1996/05/22 2,490 2,490 2,470 2,470 88,900
1996/05/21 2,480 2,500 2,470 2,480 86,500
1996/05/20 2,530 2,530 2,480 2,480 46,100
1996/05/17 2,520 2,530 2,500 2,500 43,900
1996/05/16 2,520 2,550 2,500 2,530 83,500
1996/05/15 2,470 2,510 2,470 2,480 75,000
1996/05/14 2,470 2,470 2,450 2,450 20,800
1996/05/13 2,480 2,500 2,460 2,460 103,100
1996/05/10 2,460 2,500 2,460 2,480 53,800
1996/05/09 2,500 2,510 2,460 2,460 121,800
1996/05/08 2,500 2,500 2,470 2,490 38,100
1996/05/07 2,520 2,520 2,480 2,500 67,100
1996/05/02 2,530 2,540 2,500 2,540 212,400
1996/05/01 2,570 2,580 2,540 2,540 156,600
1996/04/30 2,570 2,570 2,550 2,570 88,500
1996/04/26 2,550 2,570 2,550 2,570 97,900
1996/04/25 2,550 2,550 2,530 2,540 54,600
1996/04/24 2,520 2,540 2,510 2,520 107,700
1996/04/23 2,550 2,560 2,530 2,550 72,100
1996/04/22 2,550 2,550 2,520 2,530 97,700
1996/04/19 2,500 2,570 2,490 2,570 213,100
1996/04/18 2,490 2,500 2,490 2,500 96,700
1996/04/17 2,490 2,500 2,470 2,490 173,100
1996/04/16 2,500 2,500 2,480 2,480 146,600
1996/04/15 2,460 2,500 2,450 2,500 176,600
1996/04/12 2,470 2,470 2,430 2,440 147,600
1996/04/11 2,460 2,460 2,450 2,450 138,900
1996/04/10 2,490 2,500 2,480 2,480 176,100
1996/04/09 2,480 2,490 2,470 2,490 216,400
1996/04/08 2,470 2,470 2,460 2,460 64,200
1996/04/05 2,450 2,480 2,450 2,470 170,800
1996/04/04 2,440 2,450 2,440 2,450 63,200
1996/04/03 2,460 2,470 2,440 2,440 110,700
1996/04/02 2,450 2,460 2,430 2,460 107,900
1996/04/01 2,420 2,450 2,420 2,450 98,300
1996/03/29 2,400 2,450 2,400 2,420 62,600
1996/03/28 2,410 2,420 2,400 2,400 74,100
1996/03/27 2,420 2,420 2,410 2,410 64,000
1996/03/26 2,420 2,440 2,400 2,410 122,000
1996/03/25 2,440 2,450 2,430 2,450 61,200
1996/03/22 2,430 2,440 2,420 2,440 82,500
1996/03/21 2,410 2,430 2,400 2,430 89,700
1996/03/19 2,400 2,410 2,400 2,400 99,500
1996/03/18 2,410 2,410 2,390 2,390 142,600
1996/03/15 2,410 2,420 2,390 2,390 101,800
1996/03/14 2,400 2,400 2,380 2,400 56,500
1996/03/13 2,390 2,400 2,390 2,390 20,100
1996/03/12 2,400 2,410 2,380 2,400 60,000
1996/03/11 2,390 2,410 2,380 2,400 41,800
1996/03/08 2,300 2,410 2,300 2,400 307,200
1996/03/07 2,400 2,410 2,380 2,380 87,500
1996/03/06 2,410 2,430 2,400 2,410 132,200
1996/03/05 2,420 2,430 2,420 2,420 59,400
1996/03/04 2,430 2,430 2,410 2,420 50,800
1996/03/01 2,420 2,420 2,400 2,410 62,800
1996/02/29 2,410 2,420 2,410 2,420 35,500
1996/02/28 2,410 2,420 2,410 2,410 37,100
1996/02/27 2,420 2,430 2,410 2,410 52,400
1996/02/26 2,410 2,430 2,410 2,420 42,300
1996/02/23 2,430 2,440 2,410 2,410 166,900
1996/02/22 2,440 2,440 2,420 2,430 60,000
1996/02/21 2,420 2,430 2,420 2,420 114,400
1996/02/20 2,420 2,430 2,410 2,410 134,900
1996/02/19 2,420 2,430 2,420 2,420 60,200
1996/02/16 2,440 2,440 2,410 2,420 194,200
1996/02/15 2,450 2,460 2,440 2,460 37,000
1996/02/14 2,440 2,460 2,440 2,450 57,100
1996/02/13 2,450 2,460 2,440 2,440 44,300
1996/02/09 2,450 2,460 2,450 2,450 73,300
1996/02/08 2,460 2,460 2,450 2,460 67,800
1996/02/07 2,450 2,460 2,440 2,460 202,300
1996/02/06 2,440 2,450 2,440 2,450 102,500
1996/02/05 2,450 2,450 2,440 2,440 41,500
1996/02/02 2,460 2,460 2,450 2,450 77,600
1996/02/01 2,450 2,470 2,440 2,460 143,400
1996/01/31 2,440 2,450 2,430 2,440 127,700
1996/01/30 2,410 2,430 2,410 2,430 97,600
1996/01/29 2,410 2,430 2,400 2,410 241,900
1996/01/26 2,420 2,430 2,410 2,430 96,800
1996/01/25 2,420 2,430 2,400 2,420 201,600
1996/01/24 2,420 2,420 2,410 2,410 56,900
1996/01/23 2,410 2,430 2,400 2,430 247,300
1996/01/22 2,420 2,420 2,400 2,400 71,000
1996/01/19 2,420 2,420 2,400 2,410 96,800
1996/01/18 2,400 2,420 2,390 2,420 187,100
1996/01/17 2,400 2,420 2,400 2,410 97,600
1996/01/16 2,390 2,420 2,380 2,390 191,100
1996/01/12 2,400 2,400 2,380 2,390 131,500
1996/01/11 2,410 2,420 2,390 2,410 82,700
1996/01/10 2,410 2,420 2,410 2,410 91,500
1996/01/09 2,450 2,450 2,400 2,410 314,400
1996/01/08 2,440 2,450 2,420 2,440 107,400
1996/01/05 2,500 2,500 2,440 2,440 78,600
1996/01/04 2,470 2,470 2,440 2,460 45,200

このページの先頭へ