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 |
|---|---|---|---|---|---|
| 2002/12/30 | 1,762 | 1,771 | 1,753 | 1,762 | 66,200 |
| 2002/12/27 | 1,738 | 1,768 | 1,733 | 1,758 | 228,300 |
| 2002/12/26 | 1,726 | 1,739 | 1,721 | 1,733 | 167,700 |
| 2002/12/25 | 1,680 | 1,713 | 1,679 | 1,713 | 375,800 |
| 2002/12/24 | 1,675 | 1,690 | 1,675 | 1,690 | 374,900 |
| 2002/12/20 | 1,685 | 1,695 | 1,679 | 1,692 | 324,000 |
| 2002/12/19 | 1,680 | 1,685 | 1,670 | 1,685 | 332,600 |
| 2002/12/18 | 1,673 | 1,680 | 1,670 | 1,672 | 293,300 |
| 2002/12/17 | 1,680 | 1,685 | 1,675 | 1,685 | 273,600 |
| 2002/12/16 | 1,685 | 1,690 | 1,680 | 1,680 | 226,500 |
| 2002/12/13 | 1,678 | 1,693 | 1,678 | 1,685 | 483,500 |
| 2002/12/12 | 1,688 | 1,698 | 1,686 | 1,691 | 172,600 |
| 2002/12/11 | 1,697 | 1,697 | 1,681 | 1,686 | 163,900 |
| 2002/12/10 | 1,686 | 1,698 | 1,686 | 1,697 | 259,700 |
| 2002/12/09 | 1,683 | 1,686 | 1,675 | 1,676 | 177,500 |
| 2002/12/06 | 1,684 | 1,690 | 1,665 | 1,673 | 193,500 |
| 2002/12/05 | 1,697 | 1,698 | 1,681 | 1,689 | 140,400 |
| 2002/12/04 | 1,695 | 1,702 | 1,691 | 1,702 | 134,100 |
| 2002/12/03 | 1,700 | 1,704 | 1,691 | 1,700 | 188,000 |
| 2002/12/02 | 1,706 | 1,720 | 1,701 | 1,701 | 157,100 |
| 2002/11/29 | 1,705 | 1,728 | 1,705 | 1,716 | 189,100 |
| 2002/11/28 | 1,717 | 1,728 | 1,714 | 1,715 | 169,200 |
| 2002/11/27 | 1,718 | 1,725 | 1,715 | 1,721 | 165,900 |
| 2002/11/26 | 1,725 | 1,730 | 1,700 | 1,717 | 119,600 |
| 2002/11/25 | 1,709 | 1,728 | 1,702 | 1,720 | 175,500 |
| 2002/11/22 | 1,710 | 1,710 | 1,701 | 1,708 | 120,300 |
| 2002/11/21 | 1,705 | 1,710 | 1,700 | 1,706 | 134,500 |
| 2002/11/20 | 1,700 | 1,718 | 1,699 | 1,707 | 158,200 |
| 2002/11/19 | 1,699 | 1,707 | 1,695 | 1,705 | 205,600 |
| 2002/11/18 | 1,712 | 1,716 | 1,698 | 1,707 | 108,000 |
| 2002/11/15 | 1,716 | 1,720 | 1,701 | 1,719 | 146,300 |
| 2002/11/14 | 1,697 | 1,714 | 1,697 | 1,710 | 142,300 |
| 2002/11/13 | 1,703 | 1,714 | 1,698 | 1,701 | 153,700 |
| 2002/11/12 | 1,696 | 1,728 | 1,696 | 1,719 | 144,800 |
| 2002/11/11 | 1,710 | 1,717 | 1,701 | 1,707 | 319,600 |
| 2002/11/08 | 1,710 | 1,727 | 1,710 | 1,724 | 133,000 |
| 2002/11/07 | 1,710 | 1,728 | 1,710 | 1,719 | 125,000 |
| 2002/11/06 | 1,735 | 1,738 | 1,721 | 1,721 | 166,200 |
| 2002/11/05 | 1,729 | 1,739 | 1,725 | 1,730 | 160,300 |
| 2002/11/01 | 1,716 | 1,730 | 1,710 | 1,730 | 163,600 |
| 2002/10/31 | 1,724 | 1,732 | 1,711 | 1,721 | 185,500 |
| 2002/10/30 | 1,707 | 1,738 | 1,707 | 1,722 | 209,500 |
| 2002/10/29 | 1,715 | 1,719 | 1,705 | 1,710 | 99,900 |
| 2002/10/28 | 1,709 | 1,715 | 1,695 | 1,715 | 104,900 |
| 2002/10/25 | 1,699 | 1,708 | 1,695 | 1,708 | 132,800 |
| 2002/10/24 | 1,695 | 1,703 | 1,695 | 1,698 | 156,600 |
| 2002/10/23 | 1,699 | 1,700 | 1,690 | 1,700 | 155,300 |
| 2002/10/22 | 1,702 | 1,708 | 1,691 | 1,695 | 88,600 |
| 2002/10/21 | 1,710 | 1,717 | 1,708 | 1,710 | 154,900 |
| 2002/10/18 | 1,701 | 1,708 | 1,700 | 1,700 | 114,800 |
| 2002/10/17 | 1,705 | 1,713 | 1,696 | 1,696 | 100,500 |
| 2002/10/16 | 1,712 | 1,713 | 1,692 | 1,692 | 108,500 |
| 2002/10/15 | 1,697 | 1,718 | 1,692 | 1,713 | 142,100 |
| 2002/10/11 | 1,696 | 1,699 | 1,679 | 1,691 | 148,500 |
| 2002/10/10 | 1,675 | 1,683 | 1,662 | 1,675 | 156,300 |
| 2002/10/09 | 1,700 | 1,700 | 1,669 | 1,681 | 176,300 |
| 2002/10/08 | 1,693 | 1,704 | 1,688 | 1,696 | 126,000 |
| 2002/10/07 | 1,696 | 1,707 | 1,691 | 1,694 | 147,500 |
| 2002/10/04 | 1,705 | 1,720 | 1,705 | 1,720 | 130,800 |
| 2002/10/03 | 1,727 | 1,743 | 1,720 | 1,720 | 215,700 |
| 2002/10/02 | 1,733 | 1,734 | 1,713 | 1,714 | 169,100 |
| 2002/10/01 | 1,690 | 1,723 | 1,690 | 1,711 | 148,500 |
| 2002/09/30 | 1,735 | 1,738 | 1,706 | 1,711 | 152,300 |
| 2002/09/27 | 1,722 | 1,750 | 1,721 | 1,739 | 220,600 |
| 2002/09/26 | 1,691 | 1,719 | 1,690 | 1,700 | 228,900 |
| 2002/09/25 | 1,695 | 1,714 | 1,688 | 1,690 | 251,700 |
| 2002/09/24 | 1,745 | 1,750 | 1,714 | 1,750 | 334,800 |
| 2002/09/20 | 1,760 | 1,792 | 1,740 | 1,744 | 272,400 |
| 2002/09/19 | 1,760 | 1,810 | 1,731 | 1,760 | 326,000 |
| 2002/09/18 | 1,735 | 1,735 | 1,715 | 1,730 | 242,400 |
| 2002/09/17 | 1,712 | 1,730 | 1,711 | 1,730 | 242,100 |
| 2002/09/13 | 1,682 | 1,714 | 1,682 | 1,712 | 580,300 |
| 2002/09/12 | 1,710 | 1,715 | 1,704 | 1,712 | 119,200 |
| 2002/09/11 | 1,717 | 1,717 | 1,701 | 1,705 | 243,000 |
| 2002/09/10 | 1,707 | 1,724 | 1,707 | 1,718 | 164,500 |
| 2002/09/09 | 1,710 | 1,715 | 1,705 | 1,705 | 181,700 |
| 2002/09/06 | 1,710 | 1,719 | 1,707 | 1,707 | 144,000 |
| 2002/09/05 | 1,710 | 1,724 | 1,710 | 1,714 | 151,300 |
| 2002/09/04 | 1,704 | 1,720 | 1,704 | 1,717 | 212,300 |
| 2002/09/03 | 1,717 | 1,718 | 1,702 | 1,704 | 218,200 |
| 2002/09/02 | 1,702 | 1,730 | 1,701 | 1,717 | 257,700 |
| 2002/08/30 | 1,706 | 1,717 | 1,700 | 1,706 | 240,000 |
| 2002/08/29 | 1,729 | 1,729 | 1,705 | 1,705 | 179,600 |
| 2002/08/28 | 1,735 | 1,738 | 1,720 | 1,726 | 201,900 |
| 2002/08/27 | 1,741 | 1,741 | 1,724 | 1,737 | 189,500 |
| 2002/08/26 | 1,732 | 1,749 | 1,723 | 1,746 | 143,600 |
| 2002/08/23 | 1,726 | 1,738 | 1,716 | 1,721 | 153,300 |
| 2002/08/22 | 1,712 | 1,732 | 1,711 | 1,731 | 152,800 |
| 2002/08/21 | 1,701 | 1,745 | 1,701 | 1,711 | 162,500 |
| 2002/08/20 | 1,730 | 1,730 | 1,710 | 1,729 | 119,600 |
| 2002/08/19 | 1,752 | 1,752 | 1,731 | 1,731 | 147,500 |
| 2002/08/16 | 1,754 | 1,758 | 1,736 | 1,753 | 138,900 |
| 2002/08/15 | 1,745 | 1,758 | 1,731 | 1,751 | 127,400 |
| 2002/08/14 | 1,711 | 1,734 | 1,710 | 1,734 | 93,800 |
| 2002/08/13 | 1,700 | 1,719 | 1,700 | 1,711 | 69,400 |
| 2002/08/12 | 1,705 | 1,726 | 1,701 | 1,701 | 103,500 |
| 2002/08/09 | 1,721 | 1,726 | 1,706 | 1,706 | 170,200 |
| 2002/08/08 | 1,702 | 1,719 | 1,702 | 1,708 | 97,700 |
| 2002/08/07 | 1,700 | 1,719 | 1,699 | 1,704 | 65,100 |
| 2002/08/06 | 1,712 | 1,720 | 1,697 | 1,697 | 91,100 |
| 2002/08/05 | 1,691 | 1,715 | 1,691 | 1,712 | 58,600 |
| 2002/08/02 | 1,714 | 1,718 | 1,689 | 1,690 | 127,200 |
| 2002/08/01 | 1,684 | 1,694 | 1,684 | 1,684 | 88,800 |
| 2002/07/31 | 1,684 | 1,695 | 1,680 | 1,683 | 160,300 |
| 2002/07/30 | 1,688 | 1,697 | 1,680 | 1,680 | 194,900 |
| 2002/07/29 | 1,697 | 1,700 | 1,680 | 1,680 | 163,600 |
| 2002/07/26 | 1,708 | 1,721 | 1,695 | 1,696 | 167,100 |
| 2002/07/25 | 1,730 | 1,730 | 1,705 | 1,705 | 100,600 |
| 2002/07/24 | 1,715 | 1,720 | 1,705 | 1,705 | 150,400 |
| 2002/07/23 | 1,741 | 1,745 | 1,721 | 1,722 | 106,100 |
| 2002/07/22 | 1,749 | 1,758 | 1,740 | 1,746 | 128,300 |
| 2002/07/19 | 1,760 | 1,760 | 1,722 | 1,729 | 221,000 |
| 2002/07/18 | 1,735 | 1,845 | 1,711 | 1,845 | 339,500 |
| 2002/07/17 | 1,697 | 1,735 | 1,697 | 1,725 | 181,000 |
| 2002/07/16 | 1,700 | 1,714 | 1,700 | 1,700 | 171,300 |
| 2002/07/15 | 1,713 | 1,715 | 1,705 | 1,705 | 146,900 |
| 2002/07/12 | 1,719 | 1,730 | 1,713 | 1,713 | 174,500 |
| 2002/07/11 | 1,743 | 1,743 | 1,708 | 1,715 | 154,000 |
| 2002/07/10 | 1,736 | 1,750 | 1,731 | 1,743 | 164,700 |
| 2002/07/09 | 1,700 | 1,736 | 1,700 | 1,736 | 142,200 |
| 2002/07/08 | 1,716 | 1,729 | 1,697 | 1,697 | 192,700 |
| 2002/07/05 | 1,728 | 1,735 | 1,721 | 1,725 | 152,000 |
| 2002/07/04 | 1,720 | 1,735 | 1,720 | 1,724 | 152,900 |
| 2002/07/03 | 1,710 | 1,739 | 1,710 | 1,735 | 181,200 |
| 2002/07/02 | 1,700 | 1,720 | 1,695 | 1,720 | 178,600 |
| 2002/07/01 | 1,690 | 1,719 | 1,689 | 1,700 | 150,400 |
| 2002/06/28 | 1,700 | 1,715 | 1,687 | 1,687 | 226,700 |
| 2002/06/27 | 1,700 | 1,700 | 1,675 | 1,675 | 125,300 |
| 2002/06/26 | 1,699 | 1,700 | 1,678 | 1,682 | 197,400 |
| 2002/06/25 | 1,690 | 1,717 | 1,690 | 1,699 | 213,200 |
| 2002/06/24 | 1,680 | 1,690 | 1,674 | 1,690 | 88,100 |
| 2002/06/21 | 1,663 | 1,690 | 1,661 | 1,667 | 104,100 |
| 2002/06/20 | 1,675 | 1,675 | 1,660 | 1,665 | 104,800 |
| 2002/06/19 | 1,677 | 1,677 | 1,660 | 1,660 | 149,500 |
| 2002/06/18 | 1,660 | 1,667 | 1,652 | 1,662 | 100,700 |
| 2002/06/17 | 1,666 | 1,675 | 1,650 | 1,651 | 214,500 |
| 2002/06/14 | 1,685 | 1,685 | 1,666 | 1,667 | 602,900 |
| 2002/06/13 | 1,680 | 1,687 | 1,665 | 1,665 | 148,400 |
| 2002/06/12 | 1,668 | 1,682 | 1,668 | 1,673 | 111,600 |
| 2002/06/11 | 1,665 | 1,680 | 1,662 | 1,680 | 103,500 |
| 2002/06/10 | 1,670 | 1,682 | 1,660 | 1,664 | 179,700 |
| 2002/06/07 | 1,670 | 1,676 | 1,660 | 1,660 | 271,000 |
| 2002/06/06 | 1,681 | 1,690 | 1,676 | 1,676 | 249,900 |
| 2002/06/05 | 1,680 | 1,699 | 1,680 | 1,680 | 172,400 |
| 2002/06/04 | 1,683 | 1,690 | 1,680 | 1,680 | 212,700 |
| 2002/06/03 | 1,700 | 1,710 | 1,680 | 1,681 | 178,600 |
| 2002/05/31 | 1,721 | 1,730 | 1,705 | 1,705 | 213,200 |
| 2002/05/30 | 1,725 | 1,738 | 1,721 | 1,723 | 102,700 |
| 2002/05/29 | 1,730 | 1,740 | 1,722 | 1,730 | 185,300 |
| 2002/05/28 | 1,747 | 1,747 | 1,722 | 1,740 | 95,200 |
| 2002/05/27 | 1,734 | 1,756 | 1,720 | 1,720 | 245,400 |
| 2002/05/24 | 1,740 | 1,740 | 1,720 | 1,734 | 176,200 |
| 2002/05/23 | 1,698 | 1,750 | 1,690 | 1,743 | 195,300 |
| 2002/05/22 | 1,670 | 1,695 | 1,670 | 1,682 | 192,800 |
| 2002/05/21 | 1,680 | 1,690 | 1,675 | 1,680 | 163,000 |
| 2002/05/20 | 1,670 | 1,692 | 1,669 | 1,679 | 160,500 |
| 2002/05/17 | 1,692 | 1,704 | 1,661 | 1,665 | 159,400 |
| 2002/05/16 | 1,675 | 1,695 | 1,675 | 1,689 | 83,400 |
| 2002/05/15 | 1,680 | 1,699 | 1,667 | 1,695 | 168,300 |
| 2002/05/14 | 1,686 | 1,723 | 1,675 | 1,701 | 137,100 |
| 2002/05/13 | 1,664 | 1,688 | 1,660 | 1,679 | 95,600 |
| 2002/05/10 | 1,660 | 1,666 | 1,655 | 1,655 | 219,500 |
| 2002/05/09 | 1,675 | 1,685 | 1,657 | 1,657 | 254,100 |
| 2002/05/08 | 1,658 | 1,688 | 1,654 | 1,667 | 486,100 |
| 2002/05/07 | 1,641 | 1,660 | 1,635 | 1,644 | 582,600 |
| 2002/05/02 | 1,650 | 1,651 | 1,645 | 1,645 | 296,900 |
| 2002/05/01 | 1,680 | 1,695 | 1,639 | 1,651 | 600,500 |
| 2002/04/30 | 1,688 | 1,713 | 1,686 | 1,690 | 225,200 |
| 2002/04/26 | 1,748 | 1,748 | 1,674 | 1,686 | 384,100 |
| 2002/04/25 | 1,751 | 1,758 | 1,724 | 1,724 | 215,600 |
| 2002/04/24 | 1,774 | 1,786 | 1,750 | 1,750 | 121,300 |
| 2002/04/23 | 1,796 | 1,798 | 1,777 | 1,796 | 230,700 |
| 2002/04/22 | 1,801 | 1,818 | 1,789 | 1,796 | 221,900 |
| 2002/04/19 | 1,805 | 1,840 | 1,805 | 1,820 | 160,300 |
| 2002/04/18 | 1,830 | 1,834 | 1,805 | 1,805 | 180,900 |
| 2002/04/17 | 1,836 | 1,838 | 1,810 | 1,820 | 114,300 |
| 2002/04/16 | 1,835 | 1,839 | 1,804 | 1,806 | 129,200 |
| 2002/04/15 | 1,845 | 1,845 | 1,811 | 1,844 | 121,800 |
| 2002/04/12 | 1,850 | 1,854 | 1,830 | 1,854 | 119,300 |
| 2002/04/11 | 1,854 | 1,862 | 1,820 | 1,820 | 111,100 |
| 2002/04/10 | 1,825 | 1,859 | 1,820 | 1,853 | 118,900 |
| 2002/04/09 | 1,800 | 1,828 | 1,792 | 1,825 | 162,800 |
| 2002/04/08 | 1,865 | 1,874 | 1,792 | 1,817 | 283,400 |
| 2002/04/05 | 1,842 | 1,890 | 1,829 | 1,890 | 285,400 |
| 2002/04/04 | 1,820 | 1,843 | 1,810 | 1,815 | 131,700 |
| 2002/04/03 | 1,781 | 1,820 | 1,781 | 1,802 | 118,800 |
| 2002/04/02 | 1,804 | 1,804 | 1,780 | 1,781 | 103,900 |
| 2002/04/01 | 1,770 | 1,796 | 1,770 | 1,774 | 137,300 |
| 2002/03/29 | 1,817 | 1,817 | 1,770 | 1,770 | 117,900 |
| 2002/03/28 | 1,829 | 1,829 | 1,787 | 1,787 | 84,800 |
| 2002/03/27 | 1,791 | 1,829 | 1,791 | 1,829 | 135,200 |
| 2002/03/26 | 1,786 | 1,829 | 1,786 | 1,818 | 134,600 |
| 2002/03/25 | 1,840 | 1,850 | 1,834 | 1,850 | 243,700 |
| 2002/03/22 | 1,854 | 1,854 | 1,834 | 1,837 | 239,500 |
| 2002/03/20 | 1,843 | 1,890 | 1,843 | 1,870 | 259,000 |
| 2002/03/19 | 1,841 | 1,854 | 1,831 | 1,854 | 229,400 |
| 2002/03/18 | 1,850 | 1,869 | 1,841 | 1,841 | 163,800 |
| 2002/03/15 | 1,861 | 1,881 | 1,854 | 1,858 | 133,900 |
| 2002/03/14 | 1,882 | 1,882 | 1,851 | 1,860 | 190,000 |
| 2002/03/13 | 1,908 | 1,910 | 1,880 | 1,881 | 247,400 |
| 2002/03/12 | 1,945 | 1,945 | 1,905 | 1,905 | 188,900 |
| 2002/03/11 | 1,930 | 1,936 | 1,906 | 1,927 | 150,700 |
| 2002/03/08 | 1,949 | 1,949 | 1,902 | 1,927 | 611,400 |
| 2002/03/07 | 1,943 | 1,943 | 1,905 | 1,930 | 126,800 |
| 2002/03/06 | 1,926 | 1,927 | 1,902 | 1,913 | 144,600 |
| 2002/03/05 | 1,948 | 1,969 | 1,925 | 1,925 | 119,800 |
| 2002/03/04 | 1,960 | 1,979 | 1,949 | 1,966 | 174,300 |
| 2002/03/01 | 1,936 | 1,940 | 1,912 | 1,930 | 203,200 |
| 2002/02/28 | 1,950 | 1,970 | 1,921 | 1,936 | 305,900 |
| 2002/02/27 | 1,900 | 1,949 | 1,896 | 1,948 | 176,000 |
| 2002/02/26 | 1,894 | 1,905 | 1,883 | 1,905 | 105,900 |
| 2002/02/25 | 1,889 | 1,905 | 1,889 | 1,905 | 75,900 |
| 2002/02/22 | 1,905 | 1,909 | 1,892 | 1,900 | 213,700 |
| 2002/02/21 | 1,863 | 1,899 | 1,855 | 1,897 | 196,000 |
| 2002/02/20 | 1,811 | 1,866 | 1,811 | 1,865 | 68,000 |
| 2002/02/19 | 1,850 | 1,852 | 1,800 | 1,832 | 141,700 |
| 2002/02/18 | 1,858 | 1,873 | 1,855 | 1,861 | 122,300 |
| 2002/02/15 | 1,859 | 1,860 | 1,825 | 1,828 | 122,700 |
| 2002/02/14 | 1,840 | 1,897 | 1,840 | 1,860 | 139,800 |
| 2002/02/13 | 1,804 | 1,859 | 1,804 | 1,842 | 138,900 |
| 2002/02/12 | 1,830 | 1,830 | 1,784 | 1,805 | 230,800 |
| 2002/02/08 | 1,752 | 1,799 | 1,740 | 1,770 | 364,900 |
| 2002/02/07 | 1,779 | 1,790 | 1,740 | 1,740 | 234,600 |
| 2002/02/06 | 1,780 | 1,799 | 1,780 | 1,786 | 173,800 |
| 2002/02/05 | 1,760 | 1,785 | 1,760 | 1,780 | 104,800 |
| 2002/02/04 | 1,814 | 1,814 | 1,781 | 1,789 | 77,700 |
| 2002/02/01 | 1,799 | 1,810 | 1,790 | 1,805 | 238,300 |
| 2002/01/31 | 1,799 | 1,803 | 1,791 | 1,791 | 212,300 |
| 2002/01/30 | 1,800 | 1,800 | 1,790 | 1,799 | 146,400 |
| 2002/01/29 | 1,798 | 1,807 | 1,792 | 1,798 | 138,100 |
| 2002/01/28 | 1,800 | 1,809 | 1,795 | 1,807 | 167,400 |
| 2002/01/25 | 1,818 | 1,818 | 1,800 | 1,809 | 214,100 |
| 2002/01/24 | 1,800 | 1,823 | 1,800 | 1,819 | 298,400 |
| 2002/01/23 | 1,852 | 1,854 | 1,801 | 1,818 | 358,800 |
| 2002/01/22 | 1,888 | 1,890 | 1,860 | 1,862 | 237,700 |
| 2002/01/21 | 1,890 | 1,893 | 1,886 | 1,890 | 256,600 |
| 2002/01/18 | 1,874 | 1,900 | 1,868 | 1,899 | 213,000 |
| 2002/01/17 | 1,864 | 1,880 | 1,864 | 1,865 | 249,600 |
| 2002/01/16 | 1,876 | 1,881 | 1,864 | 1,864 | 206,300 |
| 2002/01/15 | 1,874 | 1,895 | 1,864 | 1,876 | 170,100 |
| 2002/01/11 | 1,867 | 1,889 | 1,864 | 1,878 | 351,800 |
| 2002/01/10 | 1,900 | 1,907 | 1,866 | 1,867 | 200,000 |
| 2002/01/09 | 1,930 | 1,953 | 1,918 | 1,930 | 156,300 |
| 2002/01/08 | 1,975 | 1,990 | 1,938 | 1,938 | 302,400 |
| 2002/01/07 | 2,015 | 2,015 | 1,980 | 1,995 | 159,700 |
| 2002/01/04 | 2,020 | 2,020 | 1,999 | 2,020 | 87,800 |