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 |
|---|---|---|---|---|---|
| 1997/12/30 | 1,880 | 1,890 | 1,860 | 1,860 | 45,300 |
| 1997/12/29 | 1,890 | 1,890 | 1,870 | 1,870 | 137,400 |
| 1997/12/26 | 1,880 | 1,880 | 1,860 | 1,870 | 37,000 |
| 1997/12/25 | 1,860 | 1,880 | 1,850 | 1,870 | 159,300 |
| 1997/12/24 | 1,860 | 1,890 | 1,850 | 1,860 | 167,500 |
| 1997/12/22 | 1,860 | 1,880 | 1,850 | 1,870 | 104,600 |
| 1997/12/19 | 1,890 | 1,890 | 1,860 | 1,860 | 143,700 |
| 1997/12/18 | 1,880 | 1,890 | 1,860 | 1,870 | 93,100 |
| 1997/12/17 | 1,870 | 1,890 | 1,870 | 1,890 | 177,500 |
| 1997/12/16 | 1,890 | 1,890 | 1,870 | 1,880 | 83,000 |
| 1997/12/15 | 1,860 | 1,890 | 1,850 | 1,890 | 177,400 |
| 1997/12/12 | 1,870 | 1,890 | 1,870 | 1,870 | 380,500 |
| 1997/12/11 | 1,880 | 1,890 | 1,860 | 1,870 | 138,300 |
| 1997/12/10 | 1,890 | 1,890 | 1,860 | 1,890 | 159,900 |
| 1997/12/09 | 1,850 | 1,880 | 1,850 | 1,860 | 109,300 |
| 1997/12/08 | 1,860 | 1,870 | 1,830 | 1,840 | 194,200 |
| 1997/12/05 | 1,860 | 1,880 | 1,850 | 1,850 | 82,800 |
| 1997/12/04 | 1,860 | 1,880 | 1,850 | 1,860 | 88,000 |
| 1997/12/03 | 1,900 | 1,910 | 1,870 | 1,870 | 119,600 |
| 1997/12/02 | 1,920 | 1,920 | 1,910 | 1,910 | 102,500 |
| 1997/12/01 | 1,920 | 1,920 | 1,900 | 1,920 | 115,500 |
| 1997/11/28 | 1,900 | 1,920 | 1,890 | 1,920 | 70,800 |
| 1997/11/27 | 1,860 | 1,910 | 1,860 | 1,890 | 80,300 |
| 1997/11/26 | 1,880 | 1,900 | 1,860 | 1,860 | 78,900 |
| 1997/11/25 | 1,820 | 1,870 | 1,820 | 1,870 | 178,600 |
| 1997/11/21 | 1,910 | 1,920 | 1,910 | 1,910 | 109,200 |
| 1997/11/20 | 1,910 | 1,930 | 1,900 | 1,910 | 114,200 |
| 1997/11/19 | 1,910 | 1,940 | 1,900 | 1,900 | 73,200 |
| 1997/11/18 | 1,900 | 1,940 | 1,900 | 1,940 | 67,700 |
| 1997/11/17 | 1,880 | 1,950 | 1,880 | 1,930 | 183,600 |
| 1997/11/14 | 1,880 | 1,900 | 1,860 | 1,900 | 275,100 |
| 1997/11/13 | 1,880 | 1,910 | 1,870 | 1,890 | 125,200 |
| 1997/11/12 | 1,910 | 1,930 | 1,900 | 1,900 | 85,600 |
| 1997/11/11 | 1,920 | 1,940 | 1,920 | 1,920 | 93,600 |
| 1997/11/10 | 1,900 | 1,920 | 1,890 | 1,920 | 256,500 |
| 1997/11/07 | 1,920 | 1,930 | 1,900 | 1,900 | 98,200 |
| 1997/11/06 | 1,930 | 1,930 | 1,920 | 1,920 | 82,000 |
| 1997/11/05 | 1,950 | 1,950 | 1,940 | 1,940 | 135,100 |
| 1997/11/04 | 1,930 | 1,950 | 1,930 | 1,930 | 50,200 |
| 1997/10/31 | 1,960 | 1,970 | 1,930 | 1,960 | 255,300 |
| 1997/10/30 | 1,950 | 1,990 | 1,940 | 1,990 | 149,600 |
| 1997/10/29 | 2,000 | 2,000 | 1,930 | 1,960 | 320,200 |
| 1997/10/28 | 1,920 | 1,930 | 1,900 | 1,910 | 155,800 |
| 1997/10/27 | 1,890 | 1,950 | 1,890 | 1,920 | 128,700 |
| 1997/10/24 | 1,890 | 1,930 | 1,890 | 1,920 | 140,200 |
| 1997/10/23 | 1,880 | 1,920 | 1,880 | 1,910 | 304,700 |
| 1997/10/22 | 1,850 | 1,890 | 1,850 | 1,880 | 240,300 |
| 1997/10/21 | 1,850 | 1,850 | 1,830 | 1,830 | 175,700 |
| 1997/10/20 | 1,880 | 1,880 | 1,840 | 1,850 | 311,900 |
| 1997/10/17 | 1,880 | 1,880 | 1,860 | 1,880 | 85,100 |
| 1997/10/16 | 1,890 | 1,900 | 1,860 | 1,870 | 321,600 |
| 1997/10/15 | 1,880 | 1,880 | 1,860 | 1,870 | 90,400 |
| 1997/10/14 | 1,850 | 1,880 | 1,830 | 1,880 | 128,900 |
| 1997/10/13 | 1,850 | 1,850 | 1,830 | 1,850 | 58,900 |
| 1997/10/09 | 1,850 | 1,850 | 1,830 | 1,830 | 130,800 |
| 1997/10/08 | 1,830 | 1,860 | 1,800 | 1,860 | 322,200 |
| 1997/10/07 | 1,890 | 1,910 | 1,860 | 1,860 | 124,500 |
| 1997/10/06 | 1,920 | 1,930 | 1,890 | 1,890 | 110,100 |
| 1997/10/03 | 1,900 | 1,930 | 1,880 | 1,910 | 191,800 |
| 1997/10/02 | 1,950 | 1,950 | 1,890 | 1,910 | 367,400 |
| 1997/10/01 | 1,910 | 1,940 | 1,910 | 1,930 | 126,800 |
| 1997/09/30 | 1,940 | 1,960 | 1,930 | 1,930 | 54,600 |
| 1997/09/29 | 1,950 | 1,950 | 1,910 | 1,910 | 202,600 |
| 1997/09/26 | 1,970 | 1,980 | 1,950 | 1,950 | 150,200 |
| 1997/09/25 | 1,970 | 1,980 | 1,970 | 1,970 | 72,200 |
| 1997/09/24 | 2,000 | 2,010 | 1,980 | 1,980 | 133,000 |
| 1997/09/22 | 1,990 | 2,030 | 1,980 | 2,000 | 311,800 |
| 1997/09/19 | 1,970 | 1,990 | 1,970 | 1,990 | 100,300 |
| 1997/09/18 | 1,970 | 1,980 | 1,960 | 1,970 | 140,800 |
| 1997/09/17 | 1,980 | 1,980 | 1,970 | 1,970 | 123,200 |
| 1997/09/16 | 1,970 | 1,990 | 1,960 | 1,970 | 112,300 |
| 1997/09/12 | 1,980 | 1,990 | 1,970 | 1,970 | 242,900 |
| 1997/09/11 | 1,970 | 1,990 | 1,970 | 1,970 | 78,700 |
| 1997/09/10 | 1,970 | 1,990 | 1,960 | 1,980 | 164,200 |
| 1997/09/09 | 1,970 | 1,980 | 1,960 | 1,980 | 67,500 |
| 1997/09/08 | 1,990 | 1,990 | 1,970 | 1,970 | 276,600 |
| 1997/09/05 | 1,980 | 1,990 | 1,970 | 1,980 | 154,300 |
| 1997/09/04 | 2,000 | 2,000 | 1,980 | 1,980 | 211,500 |
| 1997/09/03 | 1,970 | 2,020 | 1,970 | 2,000 | 395,700 |
| 1997/09/02 | 1,950 | 1,960 | 1,940 | 1,960 | 66,300 |
| 1997/09/01 | 1,960 | 1,960 | 1,930 | 1,950 | 286,000 |
| 1997/08/29 | 1,940 | 1,950 | 1,930 | 1,950 | 75,800 |
| 1997/08/28 | 1,940 | 1,950 | 1,930 | 1,940 | 76,500 |
| 1997/08/27 | 1,950 | 1,950 | 1,930 | 1,950 | 127,900 |
| 1997/08/26 | 1,940 | 1,960 | 1,940 | 1,960 | 164,400 |
| 1997/08/25 | 1,920 | 1,950 | 1,910 | 1,930 | 97,500 |
| 1997/08/22 | 1,910 | 1,930 | 1,910 | 1,910 | 147,200 |
| 1997/08/21 | 1,920 | 1,940 | 1,920 | 1,930 | 177,200 |
| 1997/08/20 | 1,900 | 1,920 | 1,890 | 1,920 | 206,300 |
| 1997/08/19 | 1,890 | 1,890 | 1,880 | 1,890 | 202,200 |
| 1997/08/18 | 1,890 | 1,900 | 1,880 | 1,890 | 489,900 |
| 1997/08/15 | 1,930 | 1,930 | 1,910 | 1,920 | 222,900 |
| 1997/08/14 | 1,950 | 1,960 | 1,930 | 1,950 | 142,000 |
| 1997/08/13 | 1,930 | 1,940 | 1,930 | 1,940 | 66,900 |
| 1997/08/12 | 1,930 | 1,940 | 1,920 | 1,930 | 53,000 |
| 1997/08/11 | 1,920 | 1,940 | 1,920 | 1,930 | 75,500 |
| 1997/08/08 | 1,930 | 1,960 | 1,920 | 1,960 | 61,100 |
| 1997/08/07 | 1,940 | 1,950 | 1,930 | 1,930 | 73,800 |
| 1997/08/06 | 1,950 | 1,950 | 1,940 | 1,950 | 90,800 |
| 1997/08/05 | 1,950 | 1,970 | 1,950 | 1,960 | 45,700 |
| 1997/08/04 | 1,960 | 1,960 | 1,940 | 1,950 | 40,600 |
| 1997/08/01 | 1,940 | 1,950 | 1,930 | 1,950 | 155,400 |
| 1997/07/31 | 1,940 | 1,960 | 1,930 | 1,940 | 40,300 |
| 1997/07/30 | 1,950 | 1,950 | 1,930 | 1,930 | 48,400 |
| 1997/07/29 | 1,940 | 1,970 | 1,930 | 1,960 | 61,300 |
| 1997/07/28 | 1,940 | 1,960 | 1,920 | 1,960 | 107,000 |
| 1997/07/25 | 1,910 | 1,930 | 1,900 | 1,930 | 180,800 |
| 1997/07/24 | 1,900 | 1,910 | 1,900 | 1,910 | 75,900 |
| 1997/07/23 | 1,930 | 1,940 | 1,870 | 1,900 | 292,700 |
| 1997/07/22 | 1,930 | 1,940 | 1,930 | 1,940 | 100,200 |
| 1997/07/18 | 1,950 | 1,960 | 1,920 | 1,930 | 481,500 |
| 1997/07/17 | 1,960 | 1,970 | 1,950 | 1,950 | 108,800 |
| 1997/07/16 | 1,950 | 1,960 | 1,950 | 1,960 | 219,400 |
| 1997/07/15 | 1,980 | 1,980 | 1,960 | 1,960 | 111,000 |
| 1997/07/14 | 1,960 | 1,970 | 1,950 | 1,960 | 44,300 |
| 1997/07/11 | 1,960 | 1,970 | 1,950 | 1,960 | 82,400 |
| 1997/07/10 | 1,960 | 1,970 | 1,950 | 1,970 | 107,600 |
| 1997/07/09 | 1,970 | 1,980 | 1,960 | 1,960 | 154,800 |
| 1997/07/08 | 1,960 | 1,970 | 1,950 | 1,960 | 64,400 |
| 1997/07/07 | 1,950 | 1,970 | 1,950 | 1,960 | 93,300 |
| 1997/07/04 | 1,970 | 1,970 | 1,950 | 1,950 | 45,700 |
| 1997/07/03 | 1,970 | 1,980 | 1,960 | 1,960 | 51,100 |
| 1997/07/02 | 1,960 | 1,970 | 1,960 | 1,970 | 61,300 |
| 1997/07/01 | 1,950 | 1,950 | 1,940 | 1,950 | 137,400 |
| 1997/06/30 | 1,950 | 1,950 | 1,930 | 1,950 | 197,900 |
| 1997/06/27 | 1,920 | 1,950 | 1,920 | 1,940 | 199,900 |
| 1997/06/26 | 1,980 | 1,990 | 1,920 | 1,940 | 558,700 |
| 1997/06/25 | 1,960 | 1,990 | 1,960 | 1,980 | 70,300 |
| 1997/06/24 | 1,980 | 1,980 | 1,960 | 1,970 | 127,300 |
| 1997/06/23 | 1,990 | 1,990 | 1,970 | 1,970 | 162,900 |
| 1997/06/20 | 2,010 | 2,010 | 1,990 | 1,990 | 98,200 |
| 1997/06/19 | 2,000 | 2,010 | 2,000 | 2,000 | 62,300 |
| 1997/06/18 | 2,010 | 2,010 | 2,000 | 2,010 | 48,000 |
| 1997/06/17 | 2,020 | 2,020 | 2,000 | 2,010 | 242,500 |
| 1997/06/16 | 2,010 | 2,030 | 2,010 | 2,020 | 92,600 |
| 1997/06/13 | 2,000 | 2,020 | 1,990 | 2,000 | 160,800 |
| 1997/06/12 | 1,980 | 2,000 | 1,980 | 2,000 | 119,400 |
| 1997/06/11 | 1,980 | 1,990 | 1,970 | 1,980 | 123,000 |
| 1997/06/10 | 1,970 | 1,970 | 1,960 | 1,960 | 264,900 |
| 1997/06/09 | 1,960 | 1,960 | 1,950 | 1,960 | 74,100 |
| 1997/06/06 | 1,960 | 1,960 | 1,950 | 1,950 | 96,300 |
| 1997/06/05 | 1,960 | 1,960 | 1,950 | 1,950 | 79,900 |
| 1997/06/04 | 1,970 | 1,970 | 1,950 | 1,950 | 176,100 |
| 1997/06/03 | 1,980 | 1,980 | 1,950 | 1,960 | 456,900 |
| 1997/06/02 | 1,980 | 2,000 | 1,980 | 2,000 | 75,300 |
| 1997/05/30 | 2,010 | 2,010 | 1,990 | 2,000 | 58,400 |
| 1997/05/29 | 1,990 | 2,020 | 1,990 | 1,990 | 58,400 |
| 1997/05/28 | 1,990 | 2,000 | 1,980 | 2,000 | 60,700 |
| 1997/05/27 | 1,990 | 2,000 | 1,980 | 1,980 | 62,300 |
| 1997/05/26 | 2,010 | 2,010 | 1,980 | 2,000 | 78,200 |
| 1997/05/23 | 2,000 | 2,020 | 1,990 | 2,000 | 156,200 |
| 1997/05/22 | 1,980 | 2,000 | 1,980 | 1,990 | 156,300 |
| 1997/05/21 | 1,980 | 2,000 | 1,980 | 1,980 | 153,700 |
| 1997/05/20 | 1,990 | 1,990 | 1,980 | 1,980 | 47,700 |
| 1997/05/19 | 1,980 | 1,990 | 1,980 | 1,980 | 32,800 |
| 1997/05/16 | 1,980 | 1,990 | 1,980 | 1,980 | 82,300 |
| 1997/05/15 | 1,990 | 1,990 | 1,970 | 1,980 | 119,700 |
| 1997/05/14 | 1,990 | 2,000 | 1,990 | 1,990 | 88,800 |
| 1997/05/13 | 1,990 | 2,010 | 1,990 | 1,990 | 137,700 |
| 1997/05/12 | 1,970 | 1,990 | 1,960 | 1,990 | 47,300 |
| 1997/05/09 | 1,980 | 1,990 | 1,960 | 1,960 | 112,900 |
| 1997/05/08 | 1,960 | 1,980 | 1,960 | 1,970 | 116,100 |
| 1997/05/07 | 1,980 | 1,990 | 1,970 | 1,990 | 114,900 |
| 1997/05/06 | 1,980 | 1,990 | 1,960 | 1,980 | 99,300 |
| 1997/05/02 | 1,950 | 1,950 | 1,930 | 1,950 | 71,100 |
| 1997/05/01 | 1,950 | 1,990 | 1,930 | 1,930 | 125,100 |
| 1997/04/30 | 1,910 | 1,940 | 1,910 | 1,920 | 100,800 |
| 1997/04/28 | 1,920 | 1,920 | 1,900 | 1,910 | 67,300 |
| 1997/04/25 | 1,940 | 1,960 | 1,910 | 1,910 | 156,700 |
| 1997/04/24 | 1,970 | 1,980 | 1,950 | 1,960 | 140,600 |
| 1997/04/23 | 1,950 | 1,990 | 1,950 | 1,980 | 228,700 |
| 1997/04/22 | 1,930 | 1,960 | 1,930 | 1,950 | 128,800 |
| 1997/04/21 | 1,920 | 1,940 | 1,910 | 1,920 | 104,500 |
| 1997/04/18 | 1,920 | 1,920 | 1,900 | 1,920 | 210,200 |
| 1997/04/17 | 1,880 | 1,920 | 1,880 | 1,920 | 147,400 |
| 1997/04/16 | 1,910 | 1,910 | 1,880 | 1,900 | 233,300 |
| 1997/04/15 | 1,870 | 1,900 | 1,860 | 1,900 | 167,100 |
| 1997/04/14 | 1,880 | 1,890 | 1,860 | 1,870 | 305,600 |
| 1997/04/11 | 1,870 | 1,910 | 1,850 | 1,910 | 358,400 |
| 1997/04/10 | 1,900 | 1,930 | 1,880 | 1,890 | 317,800 |
| 1997/04/09 | 1,940 | 1,940 | 1,900 | 1,920 | 209,300 |
| 1997/04/08 | 1,950 | 1,960 | 1,930 | 1,950 | 119,700 |
| 1997/04/07 | 1,970 | 1,980 | 1,950 | 1,960 | 123,200 |
| 1997/04/04 | 1,980 | 2,000 | 1,960 | 2,000 | 187,200 |
| 1997/04/03 | 1,980 | 2,000 | 1,980 | 1,990 | 82,900 |
| 1997/04/02 | 1,970 | 2,010 | 1,960 | 2,010 | 127,300 |
| 1997/04/01 | 1,980 | 1,980 | 1,950 | 1,980 | 201,500 |
| 1997/03/31 | 1,970 | 1,990 | 1,970 | 1,980 | 215,900 |
| 1997/03/28 | 2,000 | 2,000 | 1,970 | 2,000 | 330,700 |
| 1997/03/27 | 2,040 | 2,060 | 1,970 | 1,980 | 155,800 |
| 1997/03/26 | 2,080 | 2,090 | 2,040 | 2,040 | 114,800 |
| 1997/03/25 | 2,120 | 2,130 | 2,100 | 2,120 | 74,500 |
| 1997/03/24 | 2,100 | 2,120 | 2,100 | 2,100 | 131,200 |
| 1997/03/21 | 2,140 | 2,140 | 2,100 | 2,110 | 66,600 |
| 1997/03/19 | 2,120 | 2,130 | 2,100 | 2,100 | 126,300 |
| 1997/03/18 | 2,110 | 2,130 | 2,110 | 2,110 | 92,600 |
| 1997/03/17 | 2,090 | 2,110 | 2,090 | 2,100 | 117,000 |
| 1997/03/14 | 2,090 | 2,120 | 2,090 | 2,120 | 180,800 |
| 1997/03/13 | 2,090 | 2,100 | 2,090 | 2,090 | 48,700 |
| 1997/03/12 | 2,090 | 2,100 | 2,080 | 2,100 | 155,100 |
| 1997/03/11 | 2,080 | 2,100 | 2,080 | 2,090 | 42,900 |
| 1997/03/10 | 2,090 | 2,100 | 2,070 | 2,090 | 262,100 |
| 1997/03/07 | 2,080 | 2,100 | 2,070 | 2,090 | 118,800 |
| 1997/03/06 | 2,100 | 2,100 | 2,070 | 2,080 | 106,600 |
| 1997/03/05 | 2,090 | 2,100 | 2,070 | 2,080 | 114,200 |
| 1997/03/04 | 2,100 | 2,100 | 2,080 | 2,100 | 142,400 |
| 1997/03/03 | 2,090 | 2,090 | 2,070 | 2,070 | 108,500 |
| 1997/02/28 | 2,110 | 2,110 | 2,070 | 2,090 | 106,700 |
| 1997/02/27 | 2,060 | 2,070 | 2,040 | 2,070 | 43,300 |
| 1997/02/26 | 2,100 | 2,100 | 2,060 | 2,060 | 70,200 |
| 1997/02/25 | 2,040 | 2,130 | 2,040 | 2,130 | 100,900 |
| 1997/02/24 | 2,040 | 2,050 | 2,020 | 2,040 | 132,900 |
| 1997/02/21 | 2,040 | 2,040 | 2,010 | 2,020 | 78,100 |
| 1997/02/20 | 1,990 | 2,040 | 1,990 | 2,040 | 192,300 |
| 1997/02/19 | 1,980 | 1,990 | 1,970 | 1,980 | 211,100 |
| 1997/02/18 | 1,980 | 1,990 | 1,970 | 1,980 | 110,000 |
| 1997/02/17 | 1,970 | 1,990 | 1,960 | 1,980 | 309,200 |
| 1997/02/14 | 1,980 | 2,000 | 1,960 | 1,970 | 537,100 |
| 1997/02/13 | 2,010 | 2,010 | 1,980 | 1,990 | 171,700 |
| 1997/02/12 | 2,020 | 2,020 | 2,010 | 2,020 | 127,700 |
| 1997/02/10 | 2,010 | 2,020 | 1,990 | 2,020 | 158,500 |
| 1997/02/07 | 2,070 | 2,070 | 2,000 | 2,020 | 164,600 |
| 1997/02/06 | 2,100 | 2,110 | 2,070 | 2,080 | 118,900 |
| 1997/02/05 | 2,110 | 2,110 | 2,080 | 2,110 | 126,800 |
| 1997/02/04 | 2,130 | 2,130 | 2,110 | 2,110 | 138,800 |
| 1997/02/03 | 2,110 | 2,140 | 2,090 | 2,110 | 88,400 |
| 1997/01/31 | 2,100 | 2,110 | 2,080 | 2,100 | 319,300 |
| 1997/01/30 | 2,110 | 2,110 | 2,080 | 2,090 | 194,200 |
| 1997/01/29 | 2,120 | 2,120 | 2,090 | 2,100 | 215,000 |
| 1997/01/28 | 2,150 | 2,170 | 2,140 | 2,160 | 122,800 |
| 1997/01/27 | 2,110 | 2,160 | 2,110 | 2,150 | 175,800 |
| 1997/01/24 | 2,180 | 2,190 | 2,160 | 2,180 | 195,000 |
| 1997/01/23 | 2,180 | 2,190 | 2,160 | 2,180 | 98,400 |
| 1997/01/22 | 2,190 | 2,210 | 2,180 | 2,190 | 92,300 |
| 1997/01/21 | 2,190 | 2,190 | 2,170 | 2,170 | 201,200 |
| 1997/01/20 | 2,190 | 2,190 | 2,160 | 2,180 | 173,100 |
| 1997/01/17 | 2,200 | 2,210 | 2,190 | 2,190 | 188,800 |
| 1997/01/16 | 2,210 | 2,210 | 2,190 | 2,200 | 143,600 |
| 1997/01/14 | 2,160 | 2,200 | 2,130 | 2,190 | 200,000 |
| 1997/01/13 | 2,100 | 2,220 | 2,090 | 2,200 | 269,100 |
| 1997/01/10 | 2,200 | 2,200 | 2,110 | 2,120 | 290,600 |
| 1997/01/09 | 2,210 | 2,210 | 2,190 | 2,200 | 1,661,700 |
| 1997/01/08 | 2,240 | 2,240 | 2,210 | 2,220 | 1,749,300 |
| 1997/01/07 | 2,260 | 2,270 | 2,240 | 2,250 | 212,600 |
| 1997/01/06 | 2,260 | 2,280 | 2,260 | 2,280 | 19,700 |