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 |
|---|---|---|---|---|---|
| 2001/12/28 | 1,995 | 2,010 | 1,990 | 2,005 | 163,300 |
| 2001/12/27 | 1,992 | 1,999 | 1,975 | 1,999 | 108,300 |
| 2001/12/26 | 1,995 | 1,998 | 1,975 | 1,975 | 123,800 |
| 2001/12/25 | 1,995 | 1,998 | 1,970 | 1,998 | 140,900 |
| 2001/12/21 | 2,000 | 2,010 | 1,980 | 2,000 | 304,200 |
| 2001/12/20 | 1,975 | 2,000 | 1,960 | 2,000 | 205,100 |
| 2001/12/19 | 1,967 | 1,986 | 1,954 | 1,960 | 163,000 |
| 2001/12/18 | 1,946 | 1,975 | 1,946 | 1,970 | 151,200 |
| 2001/12/17 | 1,950 | 1,975 | 1,935 | 1,945 | 123,200 |
| 2001/12/14 | 1,935 | 1,973 | 1,935 | 1,950 | 387,300 |
| 2001/12/13 | 1,944 | 1,967 | 1,938 | 1,964 | 118,900 |
| 2001/12/12 | 1,939 | 1,949 | 1,921 | 1,940 | 123,500 |
| 2001/12/11 | 1,942 | 1,943 | 1,923 | 1,940 | 95,100 |
| 2001/12/10 | 1,922 | 1,947 | 1,922 | 1,946 | 176,900 |
| 2001/12/07 | 1,926 | 1,933 | 1,905 | 1,912 | 192,400 |
| 2001/12/06 | 1,930 | 1,940 | 1,895 | 1,915 | 167,700 |
| 2001/12/05 | 1,925 | 1,927 | 1,900 | 1,926 | 154,300 |
| 2001/12/04 | 1,927 | 1,929 | 1,903 | 1,923 | 168,300 |
| 2001/12/03 | 1,915 | 1,915 | 1,897 | 1,897 | 161,700 |
| 2001/11/30 | 1,900 | 1,915 | 1,900 | 1,905 | 86,500 |
| 2001/11/29 | 1,900 | 1,916 | 1,890 | 1,910 | 132,700 |
| 2001/11/28 | 1,910 | 1,925 | 1,895 | 1,920 | 134,200 |
| 2001/11/27 | 1,932 | 1,939 | 1,905 | 1,939 | 88,700 |
| 2001/11/26 | 1,915 | 1,938 | 1,901 | 1,932 | 127,600 |
| 2001/11/22 | 1,910 | 1,915 | 1,900 | 1,915 | 172,300 |
| 2001/11/21 | 1,875 | 1,931 | 1,875 | 1,898 | 177,500 |
| 2001/11/20 | 1,862 | 1,899 | 1,861 | 1,875 | 127,700 |
| 2001/11/19 | 1,900 | 1,900 | 1,861 | 1,861 | 214,100 |
| 2001/11/16 | 1,980 | 1,988 | 1,895 | 1,901 | 320,800 |
| 2001/11/15 | 2,000 | 2,000 | 1,983 | 1,995 | 110,000 |
| 2001/11/14 | 2,025 | 2,035 | 1,999 | 2,005 | 188,700 |
| 2001/11/13 | 2,040 | 2,045 | 2,030 | 2,045 | 185,700 |
| 2001/11/12 | 2,015 | 2,035 | 2,005 | 2,035 | 89,400 |
| 2001/11/09 | 2,035 | 2,035 | 2,000 | 2,015 | 132,200 |
| 2001/11/08 | 2,025 | 2,045 | 2,015 | 2,035 | 125,600 |
| 2001/11/07 | 2,025 | 2,035 | 2,015 | 2,030 | 223,000 |
| 2001/11/06 | 2,025 | 2,035 | 2,015 | 2,030 | 182,300 |
| 2001/11/05 | 2,025 | 2,025 | 2,000 | 2,025 | 217,300 |
| 2001/11/02 | 2,035 | 2,045 | 2,000 | 2,010 | 144,600 |
| 2001/11/01 | 2,060 | 2,060 | 2,030 | 2,035 | 136,100 |
| 2001/10/31 | 2,045 | 2,070 | 2,045 | 2,065 | 208,000 |
| 2001/10/30 | 2,010 | 2,060 | 2,010 | 2,055 | 111,100 |
| 2001/10/29 | 2,050 | 2,055 | 2,030 | 2,035 | 69,000 |
| 2001/10/26 | 2,070 | 2,075 | 2,055 | 2,075 | 234,700 |
| 2001/10/25 | 2,035 | 2,075 | 2,035 | 2,070 | 332,300 |
| 2001/10/24 | 2,030 | 2,040 | 2,010 | 2,040 | 245,100 |
| 2001/10/23 | 2,020 | 2,045 | 2,000 | 2,045 | 159,400 |
| 2001/10/22 | 1,994 | 2,025 | 1,994 | 2,020 | 284,600 |
| 2001/10/19 | 1,995 | 1,995 | 1,950 | 1,976 | 349,100 |
| 2001/10/18 | 2,000 | 2,010 | 1,981 | 1,995 | 189,500 |
| 2001/10/17 | 2,000 | 2,000 | 1,985 | 1,999 | 167,500 |
| 2001/10/16 | 2,045 | 2,045 | 2,000 | 2,000 | 504,700 |
| 2001/10/15 | 2,025 | 2,060 | 2,010 | 2,050 | 145,800 |
| 2001/10/12 | 2,060 | 2,065 | 2,020 | 2,065 | 170,100 |
| 2001/10/11 | 2,040 | 2,075 | 2,040 | 2,065 | 406,700 |
| 2001/10/10 | 2,030 | 2,040 | 2,010 | 2,010 | 201,900 |
| 2001/10/09 | 2,025 | 2,030 | 2,010 | 2,025 | 291,000 |
| 2001/10/05 | 2,015 | 2,030 | 1,990 | 2,030 | 329,100 |
| 2001/10/04 | 1,983 | 2,015 | 1,983 | 2,010 | 375,800 |
| 2001/10/03 | 2,005 | 2,020 | 1,999 | 2,020 | 331,100 |
| 2001/10/02 | 2,000 | 2,005 | 1,985 | 2,005 | 390,800 |
| 2001/10/01 | 1,980 | 2,000 | 1,972 | 1,999 | 211,400 |
| 2001/09/28 | 1,960 | 1,980 | 1,930 | 1,980 | 335,700 |
| 2001/09/27 | 1,945 | 1,950 | 1,918 | 1,950 | 187,100 |
| 2001/09/26 | 1,958 | 1,960 | 1,921 | 1,953 | 159,000 |
| 2001/09/25 | 1,980 | 1,980 | 1,921 | 1,960 | 139,300 |
| 2001/09/21 | 1,943 | 1,978 | 1,927 | 1,970 | 261,700 |
| 2001/09/20 | 1,960 | 1,960 | 1,920 | 1,944 | 211,500 |
| 2001/09/19 | 1,947 | 1,973 | 1,945 | 1,960 | 152,200 |
| 2001/09/18 | 1,915 | 1,964 | 1,907 | 1,945 | 624,400 |
| 2001/09/17 | 1,950 | 1,950 | 1,893 | 1,898 | 217,700 |
| 2001/09/14 | 1,970 | 1,970 | 1,942 | 1,960 | 254,900 |
| 2001/09/13 | 1,899 | 1,940 | 1,895 | 1,940 | 298,300 |
| 2001/09/12 | 1,900 | 1,910 | 1,880 | 1,900 | 173,100 |
| 2001/09/11 | 1,950 | 1,958 | 1,934 | 1,946 | 149,400 |
| 2001/09/10 | 1,942 | 1,964 | 1,940 | 1,962 | 145,500 |
| 2001/09/07 | 1,941 | 1,981 | 1,935 | 1,981 | 111,100 |
| 2001/09/06 | 1,920 | 1,970 | 1,920 | 1,950 | 136,200 |
| 2001/09/05 | 1,920 | 1,933 | 1,920 | 1,933 | 105,200 |
| 2001/09/04 | 1,912 | 1,933 | 1,912 | 1,933 | 133,100 |
| 2001/09/03 | 1,930 | 1,939 | 1,910 | 1,912 | 91,800 |
| 2001/08/31 | 1,905 | 1,940 | 1,885 | 1,940 | 189,400 |
| 2001/08/30 | 1,915 | 1,920 | 1,901 | 1,915 | 135,900 |
| 2001/08/29 | 1,946 | 1,962 | 1,945 | 1,945 | 91,000 |
| 2001/08/28 | 1,955 | 1,985 | 1,947 | 1,985 | 130,600 |
| 2001/08/27 | 1,970 | 1,974 | 1,942 | 1,955 | 145,000 |
| 2001/08/24 | 1,970 | 1,990 | 1,962 | 1,962 | 87,600 |
| 2001/08/23 | 1,954 | 1,979 | 1,954 | 1,972 | 99,500 |
| 2001/08/22 | 1,968 | 1,986 | 1,968 | 1,984 | 70,400 |
| 2001/08/21 | 1,979 | 1,985 | 1,960 | 1,972 | 81,800 |
| 2001/08/20 | 1,990 | 2,000 | 1,986 | 1,986 | 97,200 |
| 2001/08/17 | 1,980 | 1,997 | 1,960 | 1,988 | 266,700 |
| 2001/08/16 | 1,957 | 1,958 | 1,940 | 1,955 | 72,700 |
| 2001/08/15 | 1,950 | 1,957 | 1,931 | 1,950 | 139,500 |
| 2001/08/14 | 1,948 | 1,950 | 1,930 | 1,935 | 168,400 |
| 2001/08/13 | 1,931 | 1,940 | 1,922 | 1,925 | 107,100 |
| 2001/08/10 | 1,923 | 1,958 | 1,923 | 1,946 | 107,400 |
| 2001/08/09 | 1,930 | 1,952 | 1,930 | 1,947 | 113,200 |
| 2001/08/08 | 1,936 | 1,951 | 1,936 | 1,951 | 63,000 |
| 2001/08/07 | 1,921 | 1,955 | 1,920 | 1,951 | 78,900 |
| 2001/08/06 | 1,875 | 1,948 | 1,875 | 1,948 | 117,300 |
| 2001/08/03 | 1,928 | 1,958 | 1,880 | 1,892 | 122,400 |
| 2001/08/02 | 1,949 | 1,960 | 1,941 | 1,958 | 157,900 |
| 2001/08/01 | 1,950 | 1,950 | 1,932 | 1,935 | 102,800 |
| 2001/07/31 | 1,966 | 1,966 | 1,930 | 1,954 | 106,100 |
| 2001/07/30 | 1,939 | 1,950 | 1,921 | 1,949 | 151,100 |
| 2001/07/27 | 1,856 | 1,929 | 1,856 | 1,911 | 207,500 |
| 2001/07/26 | 1,900 | 1,916 | 1,895 | 1,916 | 45,900 |
| 2001/07/25 | 1,900 | 1,930 | 1,895 | 1,900 | 70,200 |
| 2001/07/24 | 1,866 | 1,900 | 1,866 | 1,900 | 129,200 |
| 2001/07/23 | 1,870 | 1,880 | 1,860 | 1,875 | 76,400 |
| 2001/07/19 | 1,860 | 1,880 | 1,860 | 1,880 | 172,000 |
| 2001/07/18 | 1,866 | 1,890 | 1,866 | 1,870 | 80,800 |
| 2001/07/17 | 1,910 | 1,918 | 1,896 | 1,896 | 122,700 |
| 2001/07/16 | 1,950 | 1,955 | 1,910 | 1,920 | 122,700 |
| 2001/07/13 | 1,965 | 1,965 | 1,930 | 1,955 | 134,500 |
| 2001/07/12 | 1,950 | 1,969 | 1,945 | 1,963 | 109,800 |
| 2001/07/11 | 1,980 | 1,980 | 1,940 | 1,950 | 84,100 |
| 2001/07/10 | 1,995 | 2,000 | 1,960 | 1,999 | 224,000 |
| 2001/07/09 | 2,010 | 2,010 | 2,000 | 2,000 | 151,500 |
| 2001/07/06 | 1,991 | 2,015 | 1,990 | 2,005 | 211,500 |
| 2001/07/05 | 1,980 | 2,000 | 1,980 | 2,000 | 187,400 |
| 2001/07/04 | 1,970 | 1,998 | 1,970 | 1,990 | 110,300 |
| 2001/07/03 | 2,000 | 2,000 | 1,971 | 1,983 | 147,300 |
| 2001/07/02 | 2,000 | 2,000 | 1,995 | 2,000 | 173,500 |
| 2001/06/29 | 1,990 | 2,000 | 1,988 | 2,000 | 236,000 |
| 2001/06/28 | 1,996 | 1,997 | 1,976 | 1,990 | 174,600 |
| 2001/06/27 | 1,990 | 2,000 | 1,979 | 1,986 | 230,300 |
| 2001/06/26 | 1,950 | 1,995 | 1,949 | 1,990 | 382,200 |
| 2001/06/25 | 1,939 | 1,950 | 1,937 | 1,949 | 343,500 |
| 2001/06/22 | 1,936 | 1,940 | 1,931 | 1,940 | 395,400 |
| 2001/06/21 | 1,939 | 1,939 | 1,930 | 1,936 | 291,800 |
| 2001/06/20 | 1,948 | 1,948 | 1,900 | 1,920 | 155,700 |
| 2001/06/19 | 1,950 | 1,950 | 1,940 | 1,940 | 153,400 |
| 2001/06/18 | 1,932 | 1,945 | 1,932 | 1,945 | 164,000 |
| 2001/06/15 | 1,900 | 1,932 | 1,900 | 1,932 | 261,900 |
| 2001/06/14 | 1,922 | 1,923 | 1,915 | 1,915 | 202,200 |
| 2001/06/13 | 1,920 | 1,928 | 1,911 | 1,911 | 98,900 |
| 2001/06/12 | 1,932 | 1,934 | 1,900 | 1,930 | 206,400 |
| 2001/06/11 | 1,925 | 1,932 | 1,920 | 1,932 | 185,700 |
| 2001/06/08 | 1,925 | 1,934 | 1,910 | 1,920 | 544,700 |
| 2001/06/07 | 1,905 | 1,925 | 1,900 | 1,925 | 333,200 |
| 2001/06/06 | 1,900 | 1,905 | 1,885 | 1,904 | 246,800 |
| 2001/06/05 | 1,889 | 1,907 | 1,889 | 1,904 | 369,900 |
| 2001/06/04 | 1,884 | 1,888 | 1,865 | 1,888 | 178,000 |
| 2001/06/01 | 1,874 | 1,874 | 1,845 | 1,865 | 175,900 |
| 2001/05/31 | 1,850 | 1,875 | 1,850 | 1,860 | 169,000 |
| 2001/05/30 | 1,860 | 1,870 | 1,852 | 1,852 | 123,000 |
| 2001/05/29 | 1,860 | 1,862 | 1,831 | 1,862 | 219,700 |
| 2001/05/28 | 1,865 | 1,869 | 1,851 | 1,862 | 150,300 |
| 2001/05/25 | 1,845 | 1,865 | 1,845 | 1,850 | 131,400 |
| 2001/05/24 | 1,821 | 1,855 | 1,820 | 1,855 | 129,000 |
| 2001/05/23 | 1,812 | 1,850 | 1,810 | 1,830 | 95,700 |
| 2001/05/22 | 1,832 | 1,851 | 1,816 | 1,843 | 217,600 |
| 2001/05/21 | 1,811 | 1,835 | 1,811 | 1,825 | 120,200 |
| 2001/05/18 | 1,816 | 1,833 | 1,816 | 1,823 | 104,700 |
| 2001/05/17 | 1,813 | 1,835 | 1,800 | 1,835 | 103,700 |
| 2001/05/16 | 1,800 | 1,835 | 1,798 | 1,800 | 142,900 |
| 2001/05/15 | 1,820 | 1,835 | 1,811 | 1,827 | 153,700 |
| 2001/05/14 | 1,855 | 1,860 | 1,826 | 1,835 | 135,000 |
| 2001/05/11 | 1,860 | 1,865 | 1,855 | 1,855 | 114,400 |
| 2001/05/10 | 1,877 | 1,877 | 1,850 | 1,870 | 156,500 |
| 2001/05/09 | 1,885 | 1,885 | 1,851 | 1,878 | 166,900 |
| 2001/05/08 | 1,888 | 1,891 | 1,863 | 1,885 | 200,100 |
| 2001/05/07 | 1,855 | 1,910 | 1,855 | 1,887 | 753,500 |
| 2001/05/02 | 1,840 | 1,840 | 1,813 | 1,820 | 93,100 |
| 2001/05/01 | 1,839 | 1,839 | 1,811 | 1,838 | 118,200 |
| 2001/04/27 | 1,838 | 1,840 | 1,800 | 1,839 | 148,900 |
| 2001/04/26 | 1,767 | 1,843 | 1,767 | 1,843 | 234,300 |
| 2001/04/25 | 1,740 | 1,776 | 1,740 | 1,765 | 110,900 |
| 2001/04/24 | 1,730 | 1,742 | 1,720 | 1,740 | 126,300 |
| 2001/04/23 | 1,712 | 1,740 | 1,712 | 1,730 | 157,800 |
| 2001/04/20 | 1,730 | 1,731 | 1,711 | 1,712 | 110,300 |
| 2001/04/19 | 1,730 | 1,730 | 1,705 | 1,725 | 132,200 |
| 2001/04/18 | 1,715 | 1,727 | 1,715 | 1,727 | 110,300 |
| 2001/04/17 | 1,706 | 1,715 | 1,700 | 1,715 | 94,200 |
| 2001/04/16 | 1,708 | 1,710 | 1,698 | 1,705 | 118,100 |
| 2001/04/13 | 1,733 | 1,744 | 1,702 | 1,705 | 171,400 |
| 2001/04/12 | 1,733 | 1,733 | 1,718 | 1,733 | 125,300 |
| 2001/04/11 | 1,738 | 1,738 | 1,706 | 1,733 | 112,800 |
| 2001/04/10 | 1,703 | 1,738 | 1,702 | 1,720 | 83,600 |
| 2001/04/09 | 1,740 | 1,749 | 1,700 | 1,700 | 100,400 |
| 2001/04/06 | 1,745 | 1,750 | 1,701 | 1,701 | 131,000 |
| 2001/04/05 | 1,732 | 1,749 | 1,732 | 1,745 | 91,700 |
| 2001/04/04 | 1,725 | 1,749 | 1,725 | 1,725 | 128,100 |
| 2001/04/03 | 1,700 | 1,725 | 1,693 | 1,725 | 126,200 |
| 2001/04/02 | 1,730 | 1,730 | 1,588 | 1,693 | 224,800 |
| 2001/03/30 | 1,778 | 1,778 | 1,726 | 1,730 | 106,300 |
| 2001/03/29 | 1,776 | 1,820 | 1,752 | 1,752 | 110,100 |
| 2001/03/28 | 1,759 | 1,835 | 1,759 | 1,835 | 99,100 |
| 2001/03/27 | 1,745 | 1,850 | 1,745 | 1,849 | 148,700 |
| 2001/03/26 | 1,840 | 1,900 | 1,820 | 1,900 | 301,900 |
| 2001/03/23 | 1,849 | 1,855 | 1,811 | 1,840 | 185,100 |
| 2001/03/22 | 1,898 | 1,899 | 1,815 | 1,834 | 234,400 |
| 2001/03/21 | 1,824 | 1,909 | 1,806 | 1,909 | 404,200 |
| 2001/03/19 | 1,780 | 1,823 | 1,776 | 1,804 | 276,300 |
| 2001/03/16 | 1,780 | 1,798 | 1,760 | 1,775 | 237,700 |
| 2001/03/15 | 1,774 | 1,780 | 1,760 | 1,780 | 230,800 |
| 2001/03/14 | 1,771 | 1,775 | 1,761 | 1,775 | 168,900 |
| 2001/03/13 | 1,768 | 1,773 | 1,760 | 1,761 | 268,900 |
| 2001/03/12 | 1,775 | 1,779 | 1,750 | 1,768 | 174,200 |
| 2001/03/09 | 1,740 | 1,778 | 1,730 | 1,778 | 404,400 |
| 2001/03/08 | 1,748 | 1,750 | 1,723 | 1,747 | 267,900 |
| 2001/03/07 | 1,773 | 1,773 | 1,721 | 1,748 | 273,400 |
| 2001/03/06 | 1,777 | 1,780 | 1,757 | 1,774 | 185,300 |
| 2001/03/05 | 1,753 | 1,780 | 1,739 | 1,777 | 173,200 |
| 2001/03/02 | 1,751 | 1,774 | 1,750 | 1,755 | 338,200 |
| 2001/03/01 | 1,730 | 1,780 | 1,730 | 1,750 | 376,500 |
| 2001/02/28 | 1,749 | 1,749 | 1,700 | 1,730 | 269,400 |
| 2001/02/27 | 1,703 | 1,750 | 1,696 | 1,750 | 308,500 |
| 2001/02/26 | 1,679 | 1,707 | 1,679 | 1,703 | 169,000 |
| 2001/02/23 | 1,649 | 1,679 | 1,645 | 1,679 | 189,200 |
| 2001/02/22 | 1,641 | 1,650 | 1,641 | 1,641 | 132,700 |
| 2001/02/21 | 1,639 | 1,641 | 1,626 | 1,641 | 108,200 |
| 2001/02/20 | 1,639 | 1,640 | 1,635 | 1,639 | 97,300 |
| 2001/02/19 | 1,630 | 1,640 | 1,625 | 1,633 | 98,200 |
| 2001/02/16 | 1,633 | 1,640 | 1,625 | 1,625 | 169,300 |
| 2001/02/15 | 1,630 | 1,643 | 1,616 | 1,633 | 276,000 |
| 2001/02/14 | 1,619 | 1,630 | 1,610 | 1,630 | 213,800 |
| 2001/02/13 | 1,600 | 1,630 | 1,599 | 1,619 | 298,400 |
| 2001/02/09 | 1,598 | 1,608 | 1,591 | 1,599 | 153,800 |
| 2001/02/08 | 1,598 | 1,600 | 1,586 | 1,590 | 180,200 |
| 2001/02/07 | 1,575 | 1,599 | 1,575 | 1,598 | 245,700 |
| 2001/02/06 | 1,585 | 1,585 | 1,572 | 1,575 | 198,100 |
| 2001/02/05 | 1,577 | 1,585 | 1,577 | 1,582 | 161,700 |
| 2001/02/02 | 1,575 | 1,578 | 1,555 | 1,577 | 274,500 |
| 2001/02/01 | 1,550 | 1,560 | 1,540 | 1,560 | 224,800 |
| 2001/01/31 | 1,535 | 1,550 | 1,535 | 1,548 | 156,700 |
| 2001/01/30 | 1,525 | 1,535 | 1,515 | 1,535 | 165,200 |
| 2001/01/29 | 1,535 | 1,535 | 1,515 | 1,520 | 91,400 |
| 2001/01/26 | 1,515 | 1,525 | 1,515 | 1,525 | 65,400 |
| 2001/01/25 | 1,519 | 1,520 | 1,510 | 1,515 | 80,300 |
| 2001/01/24 | 1,512 | 1,529 | 1,510 | 1,512 | 50,600 |
| 2001/01/23 | 1,520 | 1,530 | 1,510 | 1,510 | 94,000 |
| 2001/01/22 | 1,527 | 1,528 | 1,503 | 1,523 | 97,900 |
| 2001/01/19 | 1,510 | 1,523 | 1,500 | 1,500 | 118,400 |
| 2001/01/18 | 1,530 | 1,530 | 1,507 | 1,529 | 164,500 |
| 2001/01/17 | 1,505 | 1,530 | 1,504 | 1,530 | 73,900 |
| 2001/01/16 | 1,519 | 1,525 | 1,510 | 1,525 | 94,800 |
| 2001/01/15 | 1,530 | 1,531 | 1,500 | 1,500 | 160,800 |
| 2001/01/12 | 1,530 | 1,541 | 1,500 | 1,530 | 87,000 |
| 2001/01/11 | 1,518 | 1,520 | 1,500 | 1,520 | 69,000 |
| 2001/01/10 | 1,521 | 1,529 | 1,499 | 1,523 | 127,000 |
| 2001/01/09 | 1,520 | 1,548 | 1,515 | 1,526 | 52,700 |
| 2001/01/05 | 1,550 | 1,550 | 1,526 | 1,550 | 74,000 |
| 2001/01/04 | 1,549 | 1,550 | 1,520 | 1,544 | 47,700 |