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 |
|---|---|---|---|---|---|
| 1999/12/30 | 1,533 | 1,550 | 1,530 | 1,541 | 16,900 |
| 1999/12/29 | 1,541 | 1,550 | 1,530 | 1,533 | 75,400 |
| 1999/12/28 | 1,538 | 1,550 | 1,534 | 1,545 | 43,400 |
| 1999/12/27 | 1,538 | 1,540 | 1,533 | 1,538 | 62,000 |
| 1999/12/24 | 1,538 | 1,542 | 1,538 | 1,538 | 66,800 |
| 1999/12/22 | 1,540 | 1,545 | 1,521 | 1,540 | 82,400 |
| 1999/12/21 | 1,534 | 1,534 | 1,510 | 1,515 | 86,700 |
| 1999/12/20 | 1,535 | 1,540 | 1,510 | 1,540 | 183,600 |
| 1999/12/17 | 1,538 | 1,538 | 1,508 | 1,530 | 245,100 |
| 1999/12/16 | 1,489 | 1,538 | 1,480 | 1,538 | 197,600 |
| 1999/12/15 | 1,471 | 1,479 | 1,460 | 1,461 | 165,100 |
| 1999/12/14 | 1,481 | 1,482 | 1,471 | 1,471 | 119,000 |
| 1999/12/13 | 1,490 | 1,495 | 1,475 | 1,486 | 89,400 |
| 1999/12/10 | 1,470 | 1,496 | 1,470 | 1,490 | 304,600 |
| 1999/12/09 | 1,456 | 1,489 | 1,456 | 1,460 | 51,000 |
| 1999/12/08 | 1,485 | 1,498 | 1,478 | 1,490 | 268,200 |
| 1999/12/07 | 1,454 | 1,480 | 1,454 | 1,480 | 164,300 |
| 1999/12/06 | 1,488 | 1,489 | 1,452 | 1,452 | 147,700 |
| 1999/12/03 | 1,489 | 1,489 | 1,451 | 1,485 | 185,300 |
| 1999/12/02 | 1,475 | 1,484 | 1,460 | 1,475 | 160,600 |
| 1999/12/01 | 1,460 | 1,480 | 1,450 | 1,450 | 223,800 |
| 1999/11/30 | 1,460 | 1,483 | 1,460 | 1,460 | 78,600 |
| 1999/11/29 | 1,475 | 1,480 | 1,450 | 1,455 | 256,600 |
| 1999/11/26 | 1,484 | 1,485 | 1,475 | 1,480 | 69,200 |
| 1999/11/25 | 1,485 | 1,490 | 1,460 | 1,475 | 396,800 |
| 1999/11/24 | 1,498 | 1,500 | 1,490 | 1,498 | 153,600 |
| 1999/11/22 | 1,500 | 1,508 | 1,496 | 1,497 | 188,700 |
| 1999/11/19 | 1,497 | 1,500 | 1,493 | 1,500 | 219,700 |
| 1999/11/18 | 1,493 | 1,493 | 1,490 | 1,493 | 101,800 |
| 1999/11/17 | 1,490 | 1,498 | 1,488 | 1,495 | 178,500 |
| 1999/11/16 | 1,500 | 1,500 | 1,488 | 1,493 | 266,900 |
| 1999/11/15 | 1,530 | 1,530 | 1,500 | 1,500 | 217,400 |
| 1999/11/12 | 1,511 | 1,519 | 1,495 | 1,500 | 212,300 |
| 1999/11/11 | 1,502 | 1,514 | 1,500 | 1,501 | 98,500 |
| 1999/11/10 | 1,508 | 1,515 | 1,501 | 1,515 | 110,700 |
| 1999/11/09 | 1,501 | 1,520 | 1,501 | 1,508 | 69,500 |
| 1999/11/08 | 1,539 | 1,539 | 1,500 | 1,500 | 205,200 |
| 1999/11/05 | 1,530 | 1,531 | 1,510 | 1,531 | 95,000 |
| 1999/11/04 | 1,550 | 1,555 | 1,528 | 1,530 | 106,100 |
| 1999/11/02 | 1,531 | 1,550 | 1,530 | 1,550 | 56,800 |
| 1999/11/01 | 1,550 | 1,550 | 1,530 | 1,530 | 72,100 |
| 1999/10/29 | 1,513 | 1,560 | 1,501 | 1,560 | 176,900 |
| 1999/10/28 | 1,510 | 1,518 | 1,491 | 1,493 | 164,300 |
| 1999/10/27 | 1,510 | 1,535 | 1,510 | 1,510 | 62,800 |
| 1999/10/26 | 1,538 | 1,538 | 1,518 | 1,518 | 61,400 |
| 1999/10/25 | 1,521 | 1,539 | 1,505 | 1,518 | 69,700 |
| 1999/10/22 | 1,552 | 1,553 | 1,530 | 1,530 | 82,400 |
| 1999/10/21 | 1,599 | 1,599 | 1,551 | 1,551 | 75,800 |
| 1999/10/20 | 1,610 | 1,618 | 1,587 | 1,600 | 117,900 |
| 1999/10/19 | 1,528 | 1,575 | 1,528 | 1,575 | 135,300 |
| 1999/10/18 | 1,501 | 1,538 | 1,501 | 1,516 | 165,700 |
| 1999/10/15 | 1,515 | 1,515 | 1,500 | 1,505 | 174,300 |
| 1999/10/14 | 1,501 | 1,515 | 1,495 | 1,495 | 183,100 |
| 1999/10/13 | 1,486 | 1,508 | 1,486 | 1,498 | 219,500 |
| 1999/10/12 | 1,585 | 1,585 | 1,527 | 1,576 | 240,600 |
| 1999/10/08 | 1,590 | 1,605 | 1,562 | 1,586 | 112,300 |
| 1999/10/07 | 1,625 | 1,629 | 1,602 | 1,609 | 60,400 |
| 1999/10/06 | 1,641 | 1,650 | 1,630 | 1,630 | 68,900 |
| 1999/10/05 | 1,659 | 1,660 | 1,640 | 1,641 | 54,400 |
| 1999/10/04 | 1,668 | 1,672 | 1,650 | 1,657 | 80,400 |
| 1999/10/01 | 1,641 | 1,660 | 1,640 | 1,649 | 75,400 |
| 1999/09/30 | 1,635 | 1,704 | 1,630 | 1,704 | 138,700 |
| 1999/09/29 | 1,649 | 1,651 | 1,630 | 1,635 | 129,700 |
| 1999/09/28 | 1,650 | 1,675 | 1,645 | 1,649 | 93,000 |
| 1999/09/27 | 1,651 | 1,681 | 1,650 | 1,650 | 93,500 |
| 1999/09/24 | 1,682 | 1,694 | 1,660 | 1,684 | 164,900 |
| 1999/09/22 | 1,701 | 1,728 | 1,690 | 1,698 | 82,900 |
| 1999/09/21 | 1,675 | 1,729 | 1,675 | 1,728 | 106,700 |
| 1999/09/20 | 1,700 | 1,709 | 1,672 | 1,685 | 85,400 |
| 1999/09/17 | 1,699 | 1,750 | 1,680 | 1,750 | 67,300 |
| 1999/09/16 | 1,685 | 1,700 | 1,674 | 1,700 | 115,100 |
| 1999/09/14 | 1,660 | 1,708 | 1,651 | 1,708 | 352,600 |
| 1999/09/13 | 1,710 | 1,710 | 1,651 | 1,660 | 173,000 |
| 1999/09/10 | 1,739 | 1,740 | 1,650 | 1,719 | 337,700 |
| 1999/09/09 | 1,740 | 1,750 | 1,730 | 1,740 | 30,500 |
| 1999/09/08 | 1,750 | 1,751 | 1,710 | 1,710 | 97,600 |
| 1999/09/07 | 1,750 | 1,756 | 1,750 | 1,751 | 57,400 |
| 1999/09/06 | 1,760 | 1,760 | 1,750 | 1,755 | 43,800 |
| 1999/09/03 | 1,760 | 1,764 | 1,750 | 1,760 | 135,300 |
| 1999/09/02 | 1,779 | 1,779 | 1,760 | 1,760 | 60,300 |
| 1999/09/01 | 1,760 | 1,770 | 1,760 | 1,770 | 67,000 |
| 1999/08/31 | 1,770 | 1,770 | 1,760 | 1,760 | 38,400 |
| 1999/08/30 | 1,760 | 1,772 | 1,760 | 1,760 | 41,500 |
| 1999/08/27 | 1,789 | 1,790 | 1,760 | 1,760 | 103,800 |
| 1999/08/26 | 1,776 | 1,782 | 1,760 | 1,760 | 225,700 |
| 1999/08/25 | 1,780 | 1,790 | 1,776 | 1,790 | 84,300 |
| 1999/08/24 | 1,787 | 1,799 | 1,780 | 1,780 | 41,100 |
| 1999/08/23 | 1,776 | 1,785 | 1,776 | 1,785 | 50,000 |
| 1999/08/20 | 1,776 | 1,783 | 1,775 | 1,776 | 67,800 |
| 1999/08/19 | 1,778 | 1,790 | 1,777 | 1,780 | 37,400 |
| 1999/08/18 | 1,776 | 1,819 | 1,775 | 1,781 | 74,300 |
| 1999/08/17 | 1,780 | 1,784 | 1,775 | 1,775 | 93,800 |
| 1999/08/16 | 1,791 | 1,791 | 1,771 | 1,772 | 153,100 |
| 1999/08/13 | 1,795 | 1,819 | 1,782 | 1,791 | 33,000 |
| 1999/08/12 | 1,790 | 1,790 | 1,782 | 1,789 | 89,800 |
| 1999/08/11 | 1,790 | 1,795 | 1,785 | 1,789 | 48,000 |
| 1999/08/10 | 1,791 | 1,805 | 1,784 | 1,795 | 86,500 |
| 1999/08/09 | 1,790 | 1,810 | 1,790 | 1,790 | 86,600 |
| 1999/08/06 | 1,800 | 1,802 | 1,790 | 1,790 | 48,600 |
| 1999/08/05 | 1,820 | 1,820 | 1,800 | 1,820 | 78,100 |
| 1999/08/04 | 1,790 | 1,820 | 1,786 | 1,820 | 126,800 |
| 1999/08/03 | 1,792 | 1,792 | 1,787 | 1,790 | 61,600 |
| 1999/08/02 | 1,786 | 1,795 | 1,785 | 1,785 | 91,900 |
| 1999/07/30 | 1,799 | 1,810 | 1,790 | 1,790 | 56,100 |
| 1999/07/29 | 1,788 | 1,794 | 1,786 | 1,787 | 51,500 |
| 1999/07/28 | 1,785 | 1,795 | 1,784 | 1,786 | 84,900 |
| 1999/07/27 | 1,785 | 1,800 | 1,785 | 1,785 | 108,100 |
| 1999/07/26 | 1,790 | 1,820 | 1,785 | 1,785 | 98,600 |
| 1999/07/23 | 1,785 | 1,818 | 1,785 | 1,800 | 88,600 |
| 1999/07/22 | 1,830 | 1,833 | 1,781 | 1,781 | 59,800 |
| 1999/07/21 | 1,800 | 1,833 | 1,800 | 1,833 | 66,700 |
| 1999/07/19 | 1,780 | 1,830 | 1,780 | 1,814 | 93,100 |
| 1999/07/16 | 1,800 | 1,809 | 1,755 | 1,755 | 276,100 |
| 1999/07/15 | 1,820 | 1,846 | 1,800 | 1,800 | 155,200 |
| 1999/07/14 | 1,820 | 1,825 | 1,820 | 1,820 | 107,900 |
| 1999/07/13 | 1,820 | 1,823 | 1,820 | 1,820 | 133,500 |
| 1999/07/12 | 1,825 | 1,828 | 1,820 | 1,820 | 51,000 |
| 1999/07/09 | 1,821 | 1,849 | 1,820 | 1,820 | 77,700 |
| 1999/07/08 | 1,830 | 1,830 | 1,821 | 1,825 | 62,300 |
| 1999/07/07 | 1,820 | 1,840 | 1,820 | 1,821 | 68,400 |
| 1999/07/06 | 1,824 | 1,839 | 1,820 | 1,820 | 147,700 |
| 1999/07/05 | 1,829 | 1,829 | 1,820 | 1,825 | 85,000 |
| 1999/07/02 | 1,821 | 1,825 | 1,820 | 1,821 | 61,000 |
| 1999/07/01 | 1,820 | 1,828 | 1,820 | 1,824 | 79,900 |
| 1999/06/30 | 1,825 | 1,830 | 1,821 | 1,821 | 118,900 |
| 1999/06/29 | 1,821 | 1,825 | 1,821 | 1,825 | 46,900 |
| 1999/06/28 | 1,825 | 1,828 | 1,821 | 1,821 | 75,600 |
| 1999/06/25 | 1,830 | 1,839 | 1,820 | 1,821 | 83,300 |
| 1999/06/24 | 1,830 | 1,839 | 1,817 | 1,817 | 121,200 |
| 1999/06/23 | 1,817 | 1,829 | 1,817 | 1,820 | 69,400 |
| 1999/06/22 | 1,822 | 1,824 | 1,820 | 1,823 | 79,600 |
| 1999/06/21 | 1,815 | 1,839 | 1,815 | 1,820 | 89,500 |
| 1999/06/18 | 1,845 | 1,845 | 1,815 | 1,815 | 90,800 |
| 1999/06/17 | 1,820 | 1,826 | 1,815 | 1,815 | 141,000 |
| 1999/06/16 | 1,825 | 1,829 | 1,820 | 1,820 | 111,100 |
| 1999/06/15 | 1,826 | 1,850 | 1,825 | 1,826 | 58,200 |
| 1999/06/14 | 1,825 | 1,850 | 1,825 | 1,826 | 57,800 |
| 1999/06/11 | 1,840 | 1,840 | 1,825 | 1,825 | 305,800 |
| 1999/06/10 | 1,845 | 1,870 | 1,837 | 1,840 | 202,900 |
| 1999/06/09 | 1,811 | 1,850 | 1,811 | 1,847 | 75,100 |
| 1999/06/08 | 1,837 | 1,838 | 1,830 | 1,831 | 38,800 |
| 1999/06/07 | 1,802 | 1,840 | 1,802 | 1,838 | 128,800 |
| 1999/06/04 | 1,815 | 1,828 | 1,815 | 1,822 | 37,100 |
| 1999/06/03 | 1,830 | 1,831 | 1,815 | 1,815 | 38,900 |
| 1999/06/02 | 1,840 | 1,840 | 1,811 | 1,833 | 58,900 |
| 1999/06/01 | 1,801 | 1,810 | 1,800 | 1,810 | 73,800 |
| 1999/05/31 | 1,813 | 1,813 | 1,800 | 1,801 | 20,100 |
| 1999/05/28 | 1,800 | 1,810 | 1,791 | 1,795 | 58,200 |
| 1999/05/27 | 1,795 | 1,810 | 1,785 | 1,810 | 92,500 |
| 1999/05/26 | 1,780 | 1,792 | 1,775 | 1,785 | 99,700 |
| 1999/05/25 | 1,785 | 1,786 | 1,776 | 1,777 | 273,700 |
| 1999/05/24 | 1,791 | 1,794 | 1,786 | 1,786 | 127,900 |
| 1999/05/21 | 1,795 | 1,796 | 1,785 | 1,790 | 259,400 |
| 1999/05/20 | 1,796 | 1,805 | 1,792 | 1,797 | 211,900 |
| 1999/05/19 | 1,795 | 1,799 | 1,791 | 1,795 | 86,600 |
| 1999/05/18 | 1,800 | 1,800 | 1,788 | 1,793 | 77,300 |
| 1999/05/17 | 1,790 | 1,794 | 1,783 | 1,785 | 299,600 |
| 1999/05/14 | 1,801 | 1,802 | 1,793 | 1,800 | 220,900 |
| 1999/05/13 | 1,800 | 1,803 | 1,785 | 1,785 | 354,400 |
| 1999/05/12 | 1,811 | 1,814 | 1,800 | 1,805 | 436,500 |
| 1999/05/11 | 1,815 | 1,818 | 1,811 | 1,811 | 101,300 |
| 1999/05/10 | 1,812 | 1,830 | 1,812 | 1,814 | 117,000 |
| 1999/05/07 | 1,812 | 1,816 | 1,810 | 1,810 | 193,000 |
| 1999/05/06 | 1,834 | 1,834 | 1,807 | 1,812 | 94,300 |
| 1999/04/30 | 1,810 | 1,818 | 1,805 | 1,805 | 85,000 |
| 1999/04/28 | 1,811 | 1,814 | 1,806 | 1,806 | 131,000 |
| 1999/04/27 | 1,820 | 1,820 | 1,810 | 1,810 | 78,000 |
| 1999/04/26 | 1,811 | 1,825 | 1,810 | 1,810 | 63,500 |
| 1999/04/23 | 1,816 | 1,823 | 1,800 | 1,808 | 321,700 |
| 1999/04/22 | 1,841 | 1,841 | 1,817 | 1,818 | 135,000 |
| 1999/04/21 | 1,840 | 1,843 | 1,840 | 1,841 | 67,300 |
| 1999/04/20 | 1,840 | 1,850 | 1,840 | 1,840 | 126,200 |
| 1999/04/19 | 1,840 | 1,850 | 1,838 | 1,840 | 115,900 |
| 1999/04/16 | 1,815 | 1,840 | 1,815 | 1,821 | 105,100 |
| 1999/04/15 | 1,820 | 1,820 | 1,810 | 1,815 | 126,000 |
| 1999/04/14 | 1,811 | 1,820 | 1,810 | 1,813 | 111,200 |
| 1999/04/13 | 1,820 | 1,831 | 1,806 | 1,806 | 139,400 |
| 1999/04/12 | 1,810 | 1,835 | 1,805 | 1,820 | 88,100 |
| 1999/04/09 | 1,820 | 1,820 | 1,800 | 1,802 | 345,300 |
| 1999/04/08 | 1,830 | 1,835 | 1,820 | 1,820 | 161,800 |
| 1999/04/07 | 1,851 | 1,855 | 1,826 | 1,830 | 107,000 |
| 1999/04/06 | 1,845 | 1,850 | 1,844 | 1,850 | 52,700 |
| 1999/04/05 | 1,849 | 1,858 | 1,847 | 1,847 | 77,400 |
| 1999/04/02 | 1,855 | 1,860 | 1,835 | 1,842 | 134,800 |
| 1999/04/01 | 1,860 | 1,884 | 1,859 | 1,870 | 81,500 |
| 1999/03/31 | 1,855 | 1,883 | 1,835 | 1,850 | 75,000 |
| 1999/03/30 | 1,893 | 1,893 | 1,845 | 1,845 | 86,800 |
| 1999/03/29 | 1,851 | 1,900 | 1,851 | 1,863 | 28,200 |
| 1999/03/26 | 1,875 | 1,875 | 1,850 | 1,850 | 39,100 |
| 1999/03/25 | 1,890 | 1,900 | 1,870 | 1,897 | 75,100 |
| 1999/03/24 | 1,865 | 1,883 | 1,861 | 1,870 | 144,400 |
| 1999/03/23 | 1,875 | 1,884 | 1,860 | 1,861 | 287,300 |
| 1999/03/19 | 1,887 | 1,900 | 1,868 | 1,875 | 141,400 |
| 1999/03/18 | 1,889 | 1,890 | 1,861 | 1,861 | 299,600 |
| 1999/03/17 | 1,887 | 1,900 | 1,885 | 1,888 | 211,300 |
| 1999/03/16 | 1,883 | 1,900 | 1,881 | 1,887 | 214,600 |
| 1999/03/15 | 1,890 | 1,900 | 1,880 | 1,880 | 209,500 |
| 1999/03/12 | 1,975 | 1,975 | 1,901 | 1,901 | 181,500 |
| 1999/03/11 | 1,930 | 1,951 | 1,930 | 1,951 | 76,600 |
| 1999/03/10 | 1,950 | 1,950 | 1,930 | 1,936 | 35,500 |
| 1999/03/09 | 1,950 | 1,950 | 1,921 | 1,921 | 55,600 |
| 1999/03/08 | 1,969 | 1,975 | 1,951 | 1,951 | 77,900 |
| 1999/03/05 | 1,903 | 1,978 | 1,903 | 1,978 | 155,900 |
| 1999/03/04 | 1,895 | 1,910 | 1,895 | 1,903 | 88,200 |
| 1999/03/03 | 1,872 | 1,895 | 1,865 | 1,895 | 71,300 |
| 1999/03/02 | 1,857 | 1,898 | 1,857 | 1,872 | 112,000 |
| 1999/03/01 | 1,870 | 1,877 | 1,851 | 1,856 | 80,000 |
| 1999/02/26 | 1,880 | 1,882 | 1,870 | 1,870 | 108,500 |
| 1999/02/25 | 1,880 | 1,895 | 1,880 | 1,880 | 85,900 |
| 1999/02/24 | 1,898 | 1,905 | 1,889 | 1,903 | 79,200 |
| 1999/02/23 | 1,900 | 1,909 | 1,880 | 1,898 | 95,000 |
| 1999/02/22 | 1,887 | 1,927 | 1,887 | 1,927 | 61,600 |
| 1999/02/19 | 1,889 | 1,890 | 1,886 | 1,887 | 104,200 |
| 1999/02/18 | 1,886 | 1,889 | 1,881 | 1,881 | 57,100 |
| 1999/02/17 | 1,916 | 1,920 | 1,889 | 1,889 | 99,800 |
| 1999/02/16 | 1,904 | 1,930 | 1,904 | 1,920 | 42,600 |
| 1999/02/15 | 1,895 | 1,909 | 1,890 | 1,909 | 109,100 |
| 1999/02/12 | 1,910 | 1,910 | 1,870 | 1,870 | 65,500 |
| 1999/02/10 | 1,911 | 1,911 | 1,900 | 1,910 | 49,700 |
| 1999/02/09 | 1,930 | 1,935 | 1,920 | 1,920 | 82,700 |
| 1999/02/08 | 1,920 | 1,930 | 1,920 | 1,930 | 33,000 |
| 1999/02/05 | 1,930 | 1,930 | 1,921 | 1,927 | 44,700 |
| 1999/02/04 | 1,931 | 1,939 | 1,931 | 1,937 | 48,800 |
| 1999/02/03 | 1,942 | 1,946 | 1,931 | 1,931 | 70,400 |
| 1999/02/02 | 1,950 | 1,974 | 1,947 | 1,952 | 47,900 |
| 1999/02/01 | 1,925 | 1,950 | 1,925 | 1,936 | 81,500 |
| 1999/01/29 | 1,950 | 1,950 | 1,940 | 1,950 | 72,000 |
| 1999/01/28 | 1,935 | 1,950 | 1,935 | 1,950 | 48,300 |
| 1999/01/27 | 1,931 | 1,951 | 1,911 | 1,945 | 45,000 |
| 1999/01/26 | 1,900 | 1,942 | 1,900 | 1,931 | 67,400 |
| 1999/01/25 | 1,928 | 1,928 | 1,905 | 1,928 | 58,700 |
| 1999/01/22 | 1,935 | 1,935 | 1,918 | 1,935 | 43,900 |
| 1999/01/21 | 1,900 | 1,935 | 1,900 | 1,935 | 104,200 |
| 1999/01/20 | 1,915 | 1,930 | 1,900 | 1,930 | 184,200 |
| 1999/01/19 | 1,920 | 1,924 | 1,915 | 1,924 | 21,900 |
| 1999/01/18 | 1,912 | 1,918 | 1,907 | 1,914 | 62,700 |
| 1999/01/14 | 1,910 | 1,919 | 1,907 | 1,912 | 88,800 |
| 1999/01/13 | 1,910 | 1,915 | 1,906 | 1,910 | 77,300 |
| 1999/01/12 | 1,920 | 1,930 | 1,910 | 1,910 | 57,400 |
| 1999/01/11 | 1,925 | 1,928 | 1,925 | 1,925 | 33,400 |
| 1999/01/08 | 1,931 | 1,934 | 1,925 | 1,925 | 59,000 |
| 1999/01/07 | 1,930 | 1,939 | 1,930 | 1,939 | 60,800 |
| 1999/01/06 | 1,911 | 1,920 | 1,910 | 1,919 | 75,400 |
| 1999/01/05 | 1,930 | 1,930 | 1,910 | 1,915 | 59,500 |
| 1999/01/04 | 1,921 | 1,923 | 1,905 | 1,905 | 45,000 |