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
1998/12/30 1,939 1,950 1,930 1,930 16,400
1998/12/29 1,930 1,970 1,930 1,946 24,700
1998/12/28 1,942 1,950 1,925 1,926 59,700
1998/12/25 1,940 1,965 1,940 1,941 27,500
1998/12/24 1,939 1,970 1,930 1,939 56,000
1998/12/22 1,955 1,975 1,945 1,945 41,500
1998/12/21 1,930 1,950 1,920 1,950 34,100
1998/12/18 1,920 1,935 1,910 1,925 67,800
1998/12/17 1,930 1,930 1,901 1,909 150,100
1998/12/16 1,910 1,924 1,907 1,924 143,200
1998/12/15 1,930 1,933 1,910 1,913 209,500
1998/12/14 1,935 1,955 1,931 1,931 88,600
1998/12/11 1,950 1,955 1,935 1,935 228,500
1998/12/10 1,964 1,975 1,956 1,956 143,600
1998/12/09 1,960 1,964 1,948 1,954 161,300
1998/12/08 1,960 1,978 1,950 1,965 82,700
1998/12/07 1,966 1,970 1,965 1,970 63,500
1998/12/04 1,960 1,975 1,950 1,970 84,200
1998/12/03 1,962 1,968 1,949 1,950 128,200
1998/12/02 1,973 1,980 1,970 1,980 71,700
1998/12/01 1,980 1,980 1,968 1,973 125,900
1998/11/30 1,980 1,980 1,968 1,980 111,900
1998/11/27 1,996 1,997 1,973 1,973 129,300
1998/11/26 2,005 2,020 1,996 1,996 69,200
1998/11/25 2,040 2,040 2,000 2,010 53,900
1998/11/24 2,060 2,060 2,000 2,020 86,900
1998/11/20 2,015 2,050 1,995 2,050 107,500
1998/11/19 2,030 2,035 1,995 1,995 84,900
1998/11/18 2,000 2,025 1,990 2,005 77,700
1998/11/17 1,995 2,000 1,990 1,990 29,500
1998/11/16 2,000 2,000 1,989 1,998 61,600
1998/11/13 1,987 1,990 1,982 1,984 97,600
1998/11/12 1,985 1,993 1,984 1,984 114,600
1998/11/11 1,983 1,990 1,983 1,985 117,500
1998/11/10 2,000 2,005 1,985 1,990 126,100
1998/11/09 2,035 2,035 2,010 2,010 74,800
1998/11/06 2,075 2,075 2,035 2,040 101,000
1998/11/05 2,080 2,080 2,025 2,035 136,100
1998/11/04 2,050 2,060 2,025 2,055 119,300
1998/11/02 1,998 1,998 1,986 1,994 111,500
1998/10/30 1,995 1,998 1,981 1,981 133,300
1998/10/29 1,995 1,998 1,985 1,991 52,800
1998/10/28 2,000 2,000 1,990 1,990 34,000
1998/10/27 2,000 2,005 1,990 1,990 100,200
1998/10/26 1,990 2,000 1,990 1,990 47,800
1998/10/23 1,990 2,050 1,990 2,040 123,500
1998/10/22 1,990 2,015 1,965 1,990 127,700
1998/10/21 1,998 2,010 1,961 1,965 122,400
1998/10/20 1,969 1,979 1,930 1,979 91,500
1998/10/19 1,913 1,947 1,913 1,930 61,200
1998/10/16 1,920 1,930 1,903 1,912 43,500
1998/10/15 1,920 1,930 1,901 1,902 70,400
1998/10/14 1,930 1,930 1,900 1,900 182,200
1998/10/13 1,956 1,956 1,930 1,930 211,100
1998/10/12 2,020 2,040 1,940 1,962 218,400
1998/10/09 2,025 2,045 2,020 2,020 293,300
1998/10/08 2,025 2,035 2,015 2,025 145,000
1998/10/07 2,070 2,070 2,025 2,025 532,500
1998/10/06 2,020 2,055 2,020 2,040 333,100
1998/10/05 2,000 2,015 2,000 2,015 168,500
1998/10/02 2,040 2,040 2,000 2,000 260,000
1998/10/01 2,040 2,050 2,005 2,025 132,100
1998/09/30 2,020 2,060 2,020 2,060 166,000
1998/09/29 1,990 2,020 1,990 2,010 94,300
1998/09/28 2,000 2,005 1,990 2,000 118,400
1998/09/25 2,025 2,025 1,991 2,000 106,900
1998/09/24 2,070 2,090 2,035 2,035 149,000
1998/09/22 2,070 2,090 2,030 2,045 300,600
1998/09/21 2,030 2,035 2,025 2,030 144,500
1998/09/18 2,055 2,060 2,025 2,035 194,300
1998/09/17 2,070 2,075 2,055 2,055 87,100
1998/09/16 2,080 2,085 2,065 2,065 90,500
1998/09/14 2,070 2,085 2,065 2,080 96,100
1998/09/11 2,060 2,070 2,055 2,070 266,400
1998/09/10 2,050 2,080 2,050 2,060 126,600
1998/09/09 2,040 2,065 2,040 2,065 158,300
1998/09/08 2,040 2,060 2,025 2,040 75,800
1998/09/07 2,005 2,050 2,000 2,040 114,900
1998/09/04 1,998 2,005 1,998 2,000 84,100
1998/09/03 2,000 2,010 1,998 2,000 121,300
1998/09/02 2,000 2,015 2,000 2,000 73,300
1998/09/01 1,995 2,010 1,995 2,010 88,300
1998/08/31 2,030 2,060 1,995 2,000 87,900
1998/08/28 1,985 1,989 1,978 1,987 61,600
1998/08/27 2,000 2,000 1,985 1,991 88,900
1998/08/26 2,050 2,050 2,000 2,005 92,200
1998/08/25 2,020 2,040 2,010 2,030 95,300
1998/08/24 2,025 2,025 1,998 2,000 75,200
1998/08/21 2,000 2,010 2,000 2,005 6,800
1998/08/20 2,020 2,030 1,995 2,030 27,000
1998/08/19 2,000 2,040 2,000 2,030 54,700
1998/08/18 2,000 2,010 1,995 1,999 74,800
1998/08/17 2,010 2,010 1,975 1,990 62,600
1998/08/14 2,000 2,010 1,985 2,010 45,500
1998/08/13 1,990 1,999 1,985 1,989 27,600
1998/08/12 1,970 1,986 1,970 1,980 101,400
1998/08/11 2,000 2,000 1,990 1,993 92,500
1998/08/10 2,015 2,020 2,000 2,000 70,700
1998/08/07 2,020 2,030 2,015 2,020 46,900
1998/08/06 2,055 2,060 2,020 2,020 46,700
1998/08/05 2,000 2,030 2,000 2,030 82,700
1998/08/04 2,060 2,060 2,025 2,030 43,400
1998/08/03 2,060 2,060 2,045 2,045 32,000
1998/07/31 2,055 2,075 2,055 2,060 62,200
1998/07/30 2,080 2,085 2,055 2,055 27,800
1998/07/29 2,055 2,070 2,055 2,060 24,900
1998/07/28 2,035 2,070 2,035 2,065 27,100
1998/07/27 2,040 2,055 2,030 2,040 43,200
1998/07/24 2,050 2,055 2,040 2,040 60,700
1998/07/23 2,060 2,070 2,050 2,065 58,300
1998/07/22 2,080 2,080 2,050 2,050 36,900
1998/07/21 2,080 2,090 2,050 2,050 32,700
1998/07/17 2,090 2,090 2,085 2,090 62,400
1998/07/16 2,085 2,100 2,075 2,090 191,900
1998/07/15 2,085 2,095 2,080 2,085 151,700
1998/07/14 2,080 2,085 2,075 2,085 92,900
1998/07/13 2,055 2,080 2,045 2,070 74,500
1998/07/10 2,070 2,095 2,070 2,075 159,500
1998/07/09 2,070 2,070 2,065 2,070 54,200
1998/07/08 2,065 2,075 2,040 2,065 100,300
1998/07/07 2,025 2,070 2,025 2,070 76,300
1998/07/06 2,030 2,055 2,025 2,050 37,200
1998/07/03 2,020 2,060 2,020 2,055 50,000
1998/07/02 2,070 2,070 2,045 2,045 128,500
1998/07/01 2,020 2,060 2,005 2,060 386,500
1998/06/30 2,000 2,025 2,000 2,015 311,600
1998/06/29 1,987 2,005 1,987 2,005 274,100
1998/06/26 1,960 1,987 1,960 1,986 78,000
1998/06/25 1,938 1,970 1,933 1,953 133,200
1998/06/24 1,934 1,940 1,920 1,933 104,500
1998/06/23 1,941 1,949 1,922 1,949 128,200
1998/06/22 1,962 1,970 1,955 1,956 93,200
1998/06/19 1,960 1,980 1,960 1,960 87,700
1998/06/18 1,970 1,987 1,958 1,971 76,000
1998/06/17 1,950 1,965 1,950 1,952 88,200
1998/06/16 1,968 1,968 1,958 1,964 89,200
1998/06/15 1,990 1,990 1,968 1,979 99,900
1998/06/12 1,990 1,994 1,970 1,982 325,600
1998/06/11 1,994 1,994 1,964 1,981 38,800
1998/06/10 2,000 2,005 1,992 1,995 268,700
1998/06/09 1,980 1,997 1,980 1,995 46,500
1998/06/08 1,995 1,999 1,987 1,999 42,900
1998/06/05 1,971 1,999 1,971 1,995 60,500
1998/06/04 1,982 1,982 1,950 1,971 122,200
1998/06/03 1,961 1,980 1,961 1,980 107,300
1998/06/02 1,930 1,980 1,930 1,980 170,500
1998/06/01 1,929 1,929 1,916 1,926 64,000
1998/05/29 1,915 1,945 1,912 1,932 100,800
1998/05/28 1,910 1,920 1,905 1,920 23,500
1998/05/27 1,900 1,910 1,900 1,910 67,600
1998/05/26 1,910 1,910 1,900 1,906 33,600
1998/05/25 1,880 1,910 1,880 1,900 72,700
1998/05/22 1,910 1,910 1,896 1,910 72,300
1998/05/21 1,903 1,903 1,890 1,890 65,800
1998/05/20 1,900 1,910 1,882 1,882 56,500
1998/05/19 1,879 1,899 1,875 1,899 64,100
1998/05/18 1,888 1,888 1,870 1,871 35,300
1998/05/15 1,871 1,900 1,871 1,888 73,600
1998/05/14 1,908 1,915 1,870 1,870 214,400
1998/05/13 1,875 1,909 1,860 1,889 86,400
1998/05/12 1,884 1,884 1,860 1,875 51,700
1998/05/11 1,869 1,899 1,856 1,899 27,000
1998/05/08 1,860 1,895 1,856 1,870 50,500
1998/05/07 1,851 1,860 1,850 1,860 55,800
1998/05/06 1,910 1,910 1,852 1,856 84,600
1998/05/01 1,888 1,910 1,858 1,910 50,700
1998/04/30 1,858 1,919 1,858 1,901 82,800
1998/04/28 1,859 1,897 1,843 1,888 61,500
1998/04/27 1,867 1,867 1,842 1,842 57,600
1998/04/24 1,880 1,900 1,863 1,868 109,000
1998/04/23 1,870 1,870 1,854 1,860 108,400
1998/04/22 1,894 1,900 1,855 1,872 101,000
1998/04/21 1,917 1,917 1,890 1,890 71,500
1998/04/20 1,851 1,900 1,851 1,898 103,600
1998/04/17 1,850 1,887 1,841 1,851 93,100
1998/04/16 1,933 1,933 1,850 1,858 120,900
1998/04/15 1,910 1,920 1,899 1,910 62,400
1998/04/14 1,891 1,910 1,891 1,910 52,700
1998/04/13 1,868 1,890 1,860 1,890 30,500
1998/04/10 1,860 1,880 1,860 1,880 70,400
1998/04/09 1,880 1,880 1,850 1,870 74,800
1998/04/08 1,850 1,880 1,830 1,860 117,500
1998/04/07 1,820 1,870 1,810 1,860 98,200
1998/04/06 1,830 1,830 1,820 1,820 84,300
1998/04/03 1,860 1,860 1,820 1,820 98,000
1998/04/02 1,860 1,860 1,830 1,830 144,800
1998/04/01 1,870 1,900 1,840 1,840 95,000
1998/03/31 1,840 1,860 1,830 1,850 91,200
1998/03/30 1,850 1,860 1,830 1,830 43,100
1998/03/27 1,850 1,870 1,830 1,830 88,700
1998/03/26 1,900 1,920 1,890 1,910 106,300
1998/03/25 1,900 1,930 1,890 1,920 132,200
1998/03/24 1,870 1,930 1,870 1,880 211,600
1998/03/23 1,870 1,910 1,870 1,890 50,600
1998/03/20 1,860 1,910 1,860 1,900 128,900
1998/03/19 1,880 1,880 1,860 1,860 109,600
1998/03/18 1,900 1,900 1,870 1,870 121,600
1998/03/17 1,880 1,900 1,870 1,900 229,400
1998/03/16 1,870 1,900 1,870 1,890 95,800
1998/03/13 1,850 1,920 1,850 1,920 664,900
1998/03/12 1,830 1,850 1,830 1,840 243,200
1998/03/11 1,830 1,840 1,820 1,820 178,300
1998/03/10 1,840 1,840 1,820 1,820 68,600
1998/03/09 1,850 1,860 1,820 1,830 210,100
1998/03/06 1,830 1,840 1,820 1,840 97,100
1998/03/05 1,820 1,830 1,810 1,810 134,600
1998/03/04 1,840 1,850 1,820 1,820 109,800
1998/03/03 1,850 1,860 1,840 1,850 120,000
1998/03/02 1,840 1,870 1,840 1,850 65,500
1998/02/27 1,850 1,860 1,830 1,850 48,400
1998/02/26 1,830 1,850 1,830 1,830 92,000
1998/02/25 1,850 1,850 1,830 1,850 28,600
1998/02/24 1,850 1,860 1,830 1,860 57,600
1998/02/23 1,830 1,850 1,830 1,830 86,500
1998/02/20 1,840 1,850 1,830 1,830 134,700
1998/02/19 1,840 1,860 1,840 1,850 61,400
1998/02/18 1,840 1,850 1,840 1,840 127,300
1998/02/17 1,850 1,880 1,840 1,870 171,000
1998/02/16 1,860 1,870 1,850 1,850 118,500
1998/02/13 1,870 1,880 1,860 1,860 71,000
1998/02/12 1,870 1,880 1,860 1,860 120,100
1998/02/10 1,870 1,880 1,860 1,860 132,400
1998/02/09 1,880 1,880 1,860 1,880 170,300
1998/02/06 1,890 1,890 1,870 1,880 107,300
1998/02/05 1,870 1,880 1,860 1,880 129,200
1998/02/04 1,880 1,890 1,870 1,870 71,800
1998/02/03 1,890 1,890 1,880 1,880 79,600
1998/02/02 1,900 1,910 1,880 1,880 197,400
1998/01/30 1,920 1,920 1,900 1,900 109,200
1998/01/29 1,900 1,920 1,900 1,900 108,200
1998/01/28 1,920 1,930 1,890 1,890 130,200
1998/01/27 1,900 1,920 1,890 1,890 105,200
1998/01/26 1,880 1,890 1,880 1,880 67,900
1998/01/23 1,900 1,910 1,870 1,870 287,600
1998/01/22 1,900 1,900 1,880 1,890 114,400
1998/01/21 1,940 1,940 1,890 1,900 122,400
1998/01/20 1,940 1,940 1,910 1,920 105,800
1998/01/19 1,920 1,940 1,890 1,940 93,900
1998/01/16 1,870 1,910 1,870 1,910 85,400
1998/01/14 1,880 1,890 1,870 1,870 87,600
1998/01/13 1,860 1,880 1,860 1,880 57,900
1998/01/12 1,870 1,880 1,860 1,860 53,800
1998/01/09 1,900 1,900 1,880 1,880 40,900
1998/01/08 1,910 1,930 1,900 1,920 75,400
1998/01/07 1,930 1,930 1,900 1,930 139,900
1998/01/06 1,900 1,930 1,890 1,930 82,300
1998/01/05 1,890 1,890 1,880 1,880 20,800

このページの先頭へ