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 |
|---|---|---|---|---|---|
| 2003/12/30 | 1,925 | 1,929 | 1,913 | 1,916 | 75,400 |
| 2003/12/29 | 1,913 | 1,936 | 1,913 | 1,926 | 65,700 |
| 2003/12/26 | 1,942 | 1,942 | 1,912 | 1,924 | 140,800 |
| 2003/12/25 | 1,934 | 1,941 | 1,931 | 1,934 | 119,000 |
| 2003/12/24 | 1,954 | 1,954 | 1,931 | 1,933 | 114,500 |
| 2003/12/22 | 1,950 | 1,958 | 1,945 | 1,954 | 138,800 |
| 2003/12/19 | 1,940 | 1,958 | 1,940 | 1,943 | 204,200 |
| 2003/12/18 | 1,903 | 1,941 | 1,903 | 1,941 | 155,800 |
| 2003/12/17 | 1,925 | 1,928 | 1,900 | 1,901 | 202,200 |
| 2003/12/16 | 1,940 | 1,946 | 1,920 | 1,936 | 154,700 |
| 2003/12/15 | 1,940 | 1,950 | 1,934 | 1,938 | 199,900 |
| 2003/12/12 | 1,912 | 1,929 | 1,911 | 1,928 | 462,100 |
| 2003/12/11 | 1,930 | 1,932 | 1,921 | 1,922 | 209,400 |
| 2003/12/10 | 1,942 | 1,942 | 1,926 | 1,931 | 255,500 |
| 2003/12/09 | 1,903 | 1,922 | 1,901 | 1,912 | 249,400 |
| 2003/12/08 | 1,890 | 1,900 | 1,885 | 1,889 | 183,600 |
| 2003/12/05 | 1,894 | 1,897 | 1,876 | 1,892 | 119,100 |
| 2003/12/04 | 1,890 | 1,897 | 1,877 | 1,890 | 89,400 |
| 2003/12/03 | 1,883 | 1,889 | 1,861 | 1,877 | 159,800 |
| 2003/12/02 | 1,895 | 1,908 | 1,881 | 1,886 | 171,600 |
| 2003/12/01 | 1,872 | 1,905 | 1,870 | 1,900 | 115,900 |
| 2003/11/28 | 1,881 | 1,890 | 1,872 | 1,890 | 182,400 |
| 2003/11/27 | 1,860 | 1,890 | 1,860 | 1,881 | 230,500 |
| 2003/11/26 | 1,870 | 1,880 | 1,863 | 1,863 | 148,900 |
| 2003/11/25 | 1,870 | 1,888 | 1,866 | 1,870 | 131,900 |
| 2003/11/21 | 1,856 | 1,875 | 1,851 | 1,856 | 183,000 |
| 2003/11/20 | 1,827 | 1,859 | 1,818 | 1,855 | 226,100 |
| 2003/11/19 | 1,802 | 1,827 | 1,802 | 1,817 | 133,800 |
| 2003/11/18 | 1,819 | 1,822 | 1,803 | 1,809 | 192,500 |
| 2003/11/17 | 1,821 | 1,834 | 1,816 | 1,817 | 108,600 |
| 2003/11/14 | 1,837 | 1,849 | 1,832 | 1,834 | 108,500 |
| 2003/11/13 | 1,819 | 1,838 | 1,818 | 1,836 | 108,200 |
| 2003/11/12 | 1,840 | 1,843 | 1,816 | 1,816 | 110,200 |
| 2003/11/11 | 1,822 | 1,844 | 1,811 | 1,825 | 161,900 |
| 2003/11/10 | 1,819 | 1,832 | 1,812 | 1,822 | 148,500 |
| 2003/11/07 | 1,826 | 1,842 | 1,817 | 1,831 | 97,500 |
| 2003/11/06 | 1,846 | 1,853 | 1,826 | 1,835 | 139,000 |
| 2003/11/05 | 1,829 | 1,862 | 1,825 | 1,858 | 186,600 |
| 2003/11/04 | 1,816 | 1,832 | 1,809 | 1,823 | 158,000 |
| 2003/10/31 | 1,808 | 1,819 | 1,806 | 1,806 | 144,100 |
| 2003/10/30 | 1,804 | 1,830 | 1,804 | 1,810 | 112,200 |
| 2003/10/29 | 1,803 | 1,828 | 1,803 | 1,808 | 103,800 |
| 2003/10/28 | 1,798 | 1,818 | 1,798 | 1,806 | 105,500 |
| 2003/10/27 | 1,815 | 1,815 | 1,799 | 1,800 | 74,300 |
| 2003/10/24 | 1,800 | 1,809 | 1,786 | 1,786 | 187,300 |
| 2003/10/23 | 1,822 | 1,825 | 1,795 | 1,795 | 287,900 |
| 2003/10/22 | 1,845 | 1,845 | 1,822 | 1,823 | 203,300 |
| 2003/10/21 | 1,820 | 1,838 | 1,816 | 1,820 | 119,600 |
| 2003/10/20 | 1,823 | 1,830 | 1,819 | 1,820 | 137,000 |
| 2003/10/17 | 1,816 | 1,825 | 1,816 | 1,823 | 113,100 |
| 2003/10/16 | 1,830 | 1,836 | 1,816 | 1,816 | 196,000 |
| 2003/10/15 | 1,839 | 1,842 | 1,828 | 1,828 | 142,500 |
| 2003/10/14 | 1,837 | 1,846 | 1,826 | 1,826 | 142,600 |
| 2003/10/10 | 1,842 | 1,855 | 1,840 | 1,840 | 247,200 |
| 2003/10/09 | 1,860 | 1,867 | 1,850 | 1,854 | 109,200 |
| 2003/10/08 | 1,859 | 1,875 | 1,855 | 1,859 | 99,100 |
| 2003/10/07 | 1,865 | 1,879 | 1,855 | 1,857 | 97,400 |
| 2003/10/06 | 1,877 | 1,889 | 1,865 | 1,865 | 127,900 |
| 2003/10/03 | 1,858 | 1,895 | 1,858 | 1,887 | 52,500 |
| 2003/10/02 | 1,875 | 1,897 | 1,862 | 1,877 | 74,700 |
| 2003/10/01 | 1,848 | 1,899 | 1,848 | 1,874 | 157,400 |
| 2003/09/30 | 1,856 | 1,861 | 1,839 | 1,842 | 110,100 |
| 2003/09/29 | 1,863 | 1,879 | 1,851 | 1,855 | 96,100 |
| 2003/09/26 | 1,870 | 1,884 | 1,855 | 1,862 | 63,700 |
| 2003/09/25 | 1,903 | 1,903 | 1,867 | 1,900 | 147,300 |
| 2003/09/24 | 1,930 | 1,950 | 1,920 | 1,929 | 228,900 |
| 2003/09/22 | 1,930 | 1,932 | 1,910 | 1,932 | 119,100 |
| 2003/09/19 | 1,920 | 1,932 | 1,913 | 1,930 | 289,700 |
| 2003/09/18 | 1,894 | 1,910 | 1,894 | 1,909 | 157,400 |
| 2003/09/17 | 1,900 | 1,910 | 1,883 | 1,893 | 118,400 |
| 2003/09/16 | 1,902 | 1,919 | 1,887 | 1,897 | 102,100 |
| 2003/09/12 | 1,900 | 1,907 | 1,881 | 1,896 | 476,800 |
| 2003/09/11 | 1,860 | 1,883 | 1,855 | 1,870 | 117,100 |
| 2003/09/10 | 1,870 | 1,880 | 1,870 | 1,874 | 94,500 |
| 2003/09/09 | 1,859 | 1,880 | 1,859 | 1,871 | 104,600 |
| 2003/09/08 | 1,860 | 1,873 | 1,855 | 1,857 | 92,400 |
| 2003/09/05 | 1,880 | 1,886 | 1,851 | 1,851 | 110,500 |
| 2003/09/04 | 1,845 | 1,889 | 1,836 | 1,880 | 142,700 |
| 2003/09/03 | 1,833 | 1,850 | 1,827 | 1,844 | 158,000 |
| 2003/09/02 | 1,838 | 1,845 | 1,820 | 1,831 | 196,700 |
| 2003/09/01 | 1,832 | 1,836 | 1,825 | 1,835 | 89,800 |
| 2003/08/29 | 1,841 | 1,847 | 1,823 | 1,824 | 176,300 |
| 2003/08/28 | 1,858 | 1,858 | 1,840 | 1,840 | 150,900 |
| 2003/08/27 | 1,855 | 1,860 | 1,850 | 1,850 | 111,400 |
| 2003/08/26 | 1,855 | 1,867 | 1,851 | 1,851 | 116,600 |
| 2003/08/25 | 1,860 | 1,865 | 1,851 | 1,851 | 97,300 |
| 2003/08/22 | 1,851 | 1,870 | 1,851 | 1,863 | 150,600 |
| 2003/08/21 | 1,867 | 1,873 | 1,855 | 1,867 | 53,600 |
| 2003/08/20 | 1,850 | 1,874 | 1,850 | 1,872 | 157,600 |
| 2003/08/19 | 1,848 | 1,856 | 1,841 | 1,853 | 152,100 |
| 2003/08/18 | 1,850 | 1,878 | 1,847 | 1,848 | 82,800 |
| 2003/08/15 | 1,840 | 1,854 | 1,834 | 1,837 | 110,200 |
| 2003/08/14 | 1,835 | 1,853 | 1,829 | 1,834 | 114,100 |
| 2003/08/13 | 1,831 | 1,850 | 1,831 | 1,835 | 126,100 |
| 2003/08/12 | 1,851 | 1,855 | 1,840 | 1,840 | 89,600 |
| 2003/08/11 | 1,870 | 1,872 | 1,850 | 1,851 | 84,000 |
| 2003/08/08 | 1,870 | 1,871 | 1,846 | 1,853 | 174,900 |
| 2003/08/07 | 1,884 | 1,891 | 1,873 | 1,873 | 216,700 |
| 2003/08/06 | 1,854 | 1,890 | 1,851 | 1,867 | 137,300 |
| 2003/08/05 | 1,851 | 1,858 | 1,841 | 1,846 | 170,100 |
| 2003/08/04 | 1,857 | 1,867 | 1,843 | 1,846 | 125,800 |
| 2003/08/01 | 1,848 | 1,852 | 1,837 | 1,841 | 157,100 |
| 2003/07/31 | 1,836 | 1,838 | 1,826 | 1,826 | 157,800 |
| 2003/07/30 | 1,835 | 1,846 | 1,832 | 1,832 | 141,600 |
| 2003/07/29 | 1,849 | 1,853 | 1,830 | 1,830 | 147,800 |
| 2003/07/28 | 1,859 | 1,859 | 1,832 | 1,833 | 134,000 |
| 2003/07/25 | 1,841 | 1,844 | 1,827 | 1,834 | 159,300 |
| 2003/07/24 | 1,854 | 1,858 | 1,836 | 1,840 | 190,900 |
| 2003/07/23 | 1,869 | 1,870 | 1,845 | 1,851 | 205,700 |
| 2003/07/22 | 1,861 | 1,865 | 1,854 | 1,855 | 203,500 |
| 2003/07/18 | 1,889 | 1,889 | 1,852 | 1,857 | 128,100 |
| 2003/07/17 | 1,854 | 1,873 | 1,850 | 1,859 | 116,100 |
| 2003/07/16 | 1,869 | 1,869 | 1,846 | 1,851 | 233,000 |
| 2003/07/15 | 1,859 | 1,860 | 1,836 | 1,842 | 220,100 |
| 2003/07/14 | 1,856 | 1,860 | 1,839 | 1,841 | 267,700 |
| 2003/07/11 | 1,851 | 1,870 | 1,851 | 1,855 | 294,800 |
| 2003/07/10 | 1,850 | 1,883 | 1,850 | 1,861 | 205,700 |
| 2003/07/09 | 1,848 | 1,871 | 1,832 | 1,854 | 259,600 |
| 2003/07/08 | 1,889 | 1,890 | 1,850 | 1,854 | 158,200 |
| 2003/07/07 | 1,905 | 1,907 | 1,888 | 1,889 | 163,200 |
| 2003/07/04 | 1,900 | 1,935 | 1,900 | 1,909 | 126,200 |
| 2003/07/03 | 1,935 | 1,936 | 1,900 | 1,918 | 135,100 |
| 2003/07/02 | 1,929 | 1,929 | 1,890 | 1,905 | 245,200 |
| 2003/07/01 | 1,900 | 1,920 | 1,899 | 1,900 | 139,000 |
| 2003/06/30 | 1,927 | 1,934 | 1,901 | 1,901 | 287,400 |
| 2003/06/27 | 1,931 | 1,943 | 1,916 | 1,917 | 129,900 |
| 2003/06/26 | 1,916 | 1,930 | 1,909 | 1,930 | 76,700 |
| 2003/06/25 | 1,916 | 1,933 | 1,912 | 1,915 | 94,100 |
| 2003/06/24 | 1,911 | 1,939 | 1,911 | 1,929 | 124,500 |
| 2003/06/23 | 1,930 | 1,935 | 1,912 | 1,924 | 99,000 |
| 2003/06/20 | 1,943 | 1,958 | 1,930 | 1,930 | 159,600 |
| 2003/06/19 | 1,928 | 1,932 | 1,916 | 1,921 | 127,000 |
| 2003/06/18 | 1,933 | 1,939 | 1,911 | 1,927 | 138,500 |
| 2003/06/17 | 1,931 | 1,940 | 1,924 | 1,927 | 263,200 |
| 2003/06/16 | 1,949 | 1,958 | 1,933 | 1,949 | 137,200 |
| 2003/06/13 | 1,919 | 1,961 | 1,914 | 1,946 | 506,900 |
| 2003/06/12 | 1,945 | 1,968 | 1,908 | 1,938 | 162,200 |
| 2003/06/11 | 1,913 | 1,930 | 1,912 | 1,921 | 113,600 |
| 2003/06/10 | 1,898 | 1,932 | 1,894 | 1,930 | 199,600 |
| 2003/06/09 | 1,913 | 1,930 | 1,887 | 1,888 | 445,200 |
| 2003/06/06 | 1,970 | 1,972 | 1,903 | 1,903 | 196,000 |
| 2003/06/05 | 1,980 | 1,990 | 1,958 | 1,971 | 186,800 |
| 2003/06/04 | 1,984 | 1,990 | 1,978 | 1,983 | 161,900 |
| 2003/06/03 | 1,961 | 1,985 | 1,961 | 1,984 | 292,400 |
| 2003/06/02 | 1,985 | 1,998 | 1,958 | 1,978 | 233,500 |
| 2003/05/30 | 1,986 | 2,010 | 1,986 | 1,991 | 140,200 |
| 2003/05/29 | 2,005 | 2,005 | 1,985 | 1,993 | 134,400 |
| 2003/05/28 | 1,984 | 2,005 | 1,984 | 1,998 | 131,800 |
| 2003/05/27 | 1,998 | 2,000 | 1,982 | 1,982 | 140,100 |
| 2003/05/26 | 1,995 | 2,010 | 1,995 | 1,998 | 93,100 |
| 2003/05/23 | 1,992 | 2,010 | 1,988 | 2,010 | 87,600 |
| 2003/05/22 | 1,966 | 2,005 | 1,965 | 1,990 | 159,100 |
| 2003/05/21 | 2,000 | 2,005 | 1,981 | 1,996 | 171,400 |
| 2003/05/20 | 2,020 | 2,025 | 2,005 | 2,010 | 97,400 |
| 2003/05/19 | 2,015 | 2,020 | 2,005 | 2,015 | 120,600 |
| 2003/05/16 | 2,025 | 2,030 | 2,010 | 2,015 | 98,600 |
| 2003/05/15 | 2,020 | 2,035 | 2,010 | 2,015 | 270,500 |
| 2003/05/14 | 2,010 | 2,020 | 2,005 | 2,010 | 226,300 |
| 2003/05/13 | 2,000 | 2,020 | 1,981 | 2,015 | 293,700 |
| 2003/05/12 | 1,999 | 2,005 | 1,992 | 2,000 | 167,200 |
| 2003/05/09 | 1,962 | 1,998 | 1,962 | 1,998 | 156,100 |
| 2003/05/08 | 1,996 | 2,000 | 1,979 | 1,979 | 155,100 |
| 2003/05/07 | 2,000 | 2,000 | 1,990 | 1,995 | 107,000 |
| 2003/05/06 | 2,000 | 2,005 | 1,999 | 1,999 | 197,300 |
| 2003/05/02 | 1,997 | 2,000 | 1,990 | 2,000 | 276,000 |
| 2003/05/01 | 1,995 | 1,998 | 1,981 | 1,996 | 120,400 |
| 2003/04/30 | 1,995 | 2,010 | 1,995 | 1,995 | 210,500 |
| 2003/04/28 | 1,985 | 2,010 | 1,985 | 2,005 | 225,000 |
| 2003/04/25 | 1,994 | 2,005 | 1,990 | 1,997 | 191,400 |
| 2003/04/24 | 1,999 | 2,005 | 1,996 | 1,996 | 231,600 |
| 2003/04/23 | 1,990 | 2,010 | 1,990 | 2,005 | 324,500 |
| 2003/04/22 | 1,984 | 2,000 | 1,982 | 1,990 | 247,000 |
| 2003/04/21 | 1,993 | 1,999 | 1,982 | 1,993 | 191,900 |
| 2003/04/18 | 1,990 | 1,992 | 1,965 | 1,965 | 224,400 |
| 2003/04/17 | 1,972 | 1,992 | 1,972 | 1,990 | 242,200 |
| 2003/04/16 | 1,969 | 1,996 | 1,960 | 1,982 | 436,500 |
| 2003/04/15 | 1,940 | 1,988 | 1,925 | 1,968 | 460,700 |
| 2003/04/14 | 1,886 | 1,934 | 1,886 | 1,932 | 326,600 |
| 2003/04/11 | 1,901 | 1,919 | 1,899 | 1,916 | 190,800 |
| 2003/04/10 | 1,908 | 1,908 | 1,897 | 1,905 | 140,500 |
| 2003/04/09 | 1,898 | 1,909 | 1,889 | 1,908 | 106,800 |
| 2003/04/08 | 1,914 | 1,915 | 1,891 | 1,904 | 128,300 |
| 2003/04/07 | 1,890 | 1,925 | 1,885 | 1,925 | 208,100 |
| 2003/04/04 | 1,896 | 1,899 | 1,887 | 1,891 | 155,700 |
| 2003/04/03 | 1,897 | 1,900 | 1,887 | 1,896 | 284,800 |
| 2003/04/02 | 1,886 | 1,900 | 1,870 | 1,900 | 216,400 |
| 2003/04/01 | 1,866 | 1,895 | 1,866 | 1,881 | 259,400 |
| 2003/03/31 | 1,891 | 1,896 | 1,857 | 1,866 | 321,500 |
| 2003/03/28 | 1,900 | 1,900 | 1,887 | 1,896 | 139,800 |
| 2003/03/27 | 1,897 | 1,910 | 1,885 | 1,908 | 259,600 |
| 2003/03/26 | 1,865 | 1,900 | 1,857 | 1,900 | 168,200 |
| 2003/03/25 | 1,912 | 1,925 | 1,903 | 1,920 | 250,100 |
| 2003/03/24 | 1,895 | 1,931 | 1,895 | 1,931 | 239,400 |
| 2003/03/20 | 1,880 | 1,895 | 1,879 | 1,886 | 149,500 |
| 2003/03/19 | 1,865 | 1,880 | 1,857 | 1,879 | 183,800 |
| 2003/03/18 | 1,859 | 1,870 | 1,855 | 1,864 | 198,600 |
| 2003/03/17 | 1,855 | 1,862 | 1,842 | 1,851 | 213,100 |
| 2003/03/14 | 1,827 | 1,859 | 1,827 | 1,855 | 786,500 |
| 2003/03/13 | 1,848 | 1,857 | 1,840 | 1,857 | 162,100 |
| 2003/03/12 | 1,840 | 1,850 | 1,828 | 1,846 | 151,500 |
| 2003/03/11 | 1,817 | 1,842 | 1,810 | 1,825 | 183,700 |
| 2003/03/10 | 1,823 | 1,834 | 1,822 | 1,825 | 137,400 |
| 2003/03/07 | 1,847 | 1,850 | 1,834 | 1,834 | 132,600 |
| 2003/03/06 | 1,854 | 1,857 | 1,850 | 1,852 | 107,900 |
| 2003/03/05 | 1,853 | 1,855 | 1,848 | 1,850 | 98,500 |
| 2003/03/04 | 1,841 | 1,859 | 1,841 | 1,857 | 252,600 |
| 2003/03/03 | 1,820 | 1,845 | 1,820 | 1,840 | 176,600 |
| 2003/02/28 | 1,822 | 1,833 | 1,822 | 1,825 | 115,400 |
| 2003/02/27 | 1,835 | 1,835 | 1,821 | 1,824 | 96,200 |
| 2003/02/26 | 1,833 | 1,835 | 1,818 | 1,825 | 125,400 |
| 2003/02/25 | 1,820 | 1,835 | 1,813 | 1,818 | 119,700 |
| 2003/02/24 | 1,840 | 1,842 | 1,828 | 1,828 | 99,800 |
| 2003/02/21 | 1,846 | 1,851 | 1,827 | 1,840 | 129,500 |
| 2003/02/20 | 1,847 | 1,848 | 1,840 | 1,843 | 129,300 |
| 2003/02/19 | 1,859 | 1,859 | 1,844 | 1,846 | 185,500 |
| 2003/02/18 | 1,831 | 1,867 | 1,831 | 1,845 | 243,200 |
| 2003/02/17 | 1,839 | 1,844 | 1,831 | 1,837 | 112,200 |
| 2003/02/14 | 1,821 | 1,842 | 1,819 | 1,838 | 279,100 |
| 2003/02/13 | 1,821 | 1,830 | 1,811 | 1,819 | 107,800 |
| 2003/02/12 | 1,830 | 1,834 | 1,810 | 1,821 | 201,000 |
| 2003/02/10 | 1,814 | 1,821 | 1,810 | 1,813 | 196,500 |
| 2003/02/07 | 1,811 | 1,819 | 1,807 | 1,818 | 181,000 |
| 2003/02/06 | 1,823 | 1,823 | 1,791 | 1,801 | 117,800 |
| 2003/02/05 | 1,809 | 1,850 | 1,803 | 1,803 | 221,600 |
| 2003/02/04 | 1,804 | 1,818 | 1,802 | 1,806 | 125,300 |
| 2003/02/03 | 1,776 | 1,801 | 1,775 | 1,800 | 131,600 |
| 2003/01/31 | 1,781 | 1,792 | 1,779 | 1,781 | 196,100 |
| 2003/01/30 | 1,783 | 1,796 | 1,782 | 1,783 | 87,800 |
| 2003/01/29 | 1,794 | 1,800 | 1,780 | 1,781 | 131,700 |
| 2003/01/28 | 1,791 | 1,804 | 1,790 | 1,794 | 175,000 |
| 2003/01/27 | 1,782 | 1,799 | 1,765 | 1,798 | 254,400 |
| 2003/01/24 | 1,770 | 1,789 | 1,767 | 1,772 | 249,300 |
| 2003/01/23 | 1,767 | 1,786 | 1,767 | 1,773 | 166,700 |
| 2003/01/22 | 1,788 | 1,788 | 1,765 | 1,767 | 119,700 |
| 2003/01/21 | 1,781 | 1,796 | 1,779 | 1,787 | 131,200 |
| 2003/01/20 | 1,750 | 1,792 | 1,750 | 1,790 | 117,700 |
| 2003/01/17 | 1,780 | 1,792 | 1,762 | 1,769 | 130,300 |
| 2003/01/16 | 1,792 | 1,794 | 1,777 | 1,791 | 131,900 |
| 2003/01/15 | 1,796 | 1,798 | 1,783 | 1,791 | 188,600 |
| 2003/01/14 | 1,776 | 1,790 | 1,776 | 1,790 | 166,900 |
| 2003/01/10 | 1,780 | 1,781 | 1,768 | 1,776 | 165,200 |
| 2003/01/09 | 1,752 | 1,782 | 1,752 | 1,780 | 150,800 |
| 2003/01/08 | 1,768 | 1,774 | 1,760 | 1,760 | 115,700 |
| 2003/01/07 | 1,788 | 1,794 | 1,754 | 1,754 | 190,700 |
| 2003/01/06 | 1,771 | 1,797 | 1,771 | 1,785 | 91,500 |