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
2004/12/30 1,999 2,010 1,999 2,000 68,800
2004/12/29 1,999 2,005 1,992 1,993 136,500
2004/12/28 2,000 2,005 1,998 2,000 91,000
2004/12/27 2,000 2,005 1,999 2,005 72,400
2004/12/24 2,005 2,010 2,000 2,010 137,600
2004/12/22 2,005 2,010 1,999 2,005 101,100
2004/12/21 1,999 2,015 1,998 2,015 278,000
2004/12/20 1,998 2,000 1,995 1,997 162,400
2004/12/17 1,985 2,000 1,984 1,995 198,000
2004/12/16 1,988 2,000 1,985 1,995 190,200
2004/12/15 1,995 2,010 1,990 2,000 268,000
2004/12/14 1,978 2,000 1,974 2,000 279,600
2004/12/13 1,956 1,984 1,950 1,978 314,900
2004/12/10 1,942 1,952 1,935 1,946 382,600
2004/12/09 1,936 1,943 1,932 1,936 134,600
2004/12/08 1,936 1,945 1,936 1,943 56,800
2004/12/07 1,941 1,950 1,935 1,935 97,800
2004/12/06 1,949 1,952 1,938 1,940 114,700
2004/12/03 1,952 1,962 1,946 1,951 132,400
2004/12/02 1,940 1,953 1,938 1,952 222,800
2004/12/01 1,945 1,945 1,924 1,925 221,800
2004/11/30 1,949 1,952 1,930 1,952 142,900
2004/11/29 1,936 1,950 1,935 1,948 103,200
2004/11/26 1,943 1,951 1,935 1,935 110,000
2004/11/25 1,940 1,953 1,935 1,948 102,900
2004/11/24 1,937 1,954 1,934 1,947 138,100
2004/11/22 1,940 1,945 1,930 1,932 287,500
2004/11/19 1,937 1,939 1,926 1,937 118,800
2004/11/18 1,935 1,940 1,922 1,922 115,900
2004/11/17 1,934 1,935 1,920 1,923 198,500
2004/11/16 1,944 1,944 1,922 1,923 153,700
2004/11/15 1,920 1,945 1,920 1,945 134,300
2004/11/12 1,917 1,931 1,914 1,931 103,400
2004/11/11 1,936 1,945 1,916 1,917 131,200
2004/11/10 1,935 1,955 1,931 1,949 139,100
2004/11/09 1,933 1,946 1,927 1,935 140,900
2004/11/08 1,945 1,953 1,933 1,933 145,200
2004/11/05 1,923 1,943 1,923 1,942 226,400
2004/11/04 1,935 1,935 1,919 1,923 165,500
2004/11/02 1,918 1,938 1,918 1,922 159,200
2004/11/01 1,906 1,919 1,906 1,917 153,700
2004/10/29 1,904 1,914 1,904 1,905 210,400
2004/10/28 1,909 1,916 1,905 1,910 120,200
2004/10/27 1,914 1,918 1,905 1,908 165,700
2004/10/26 1,910 1,922 1,910 1,918 116,900
2004/10/25 1,923 1,925 1,919 1,919 91,900
2004/10/22 1,939 1,942 1,930 1,932 70,400
2004/10/21 1,937 1,940 1,924 1,924 83,100
2004/10/20 1,940 1,940 1,918 1,924 171,300
2004/10/19 1,924 1,940 1,924 1,936 150,600
2004/10/18 1,910 1,926 1,910 1,921 159,100
2004/10/15 1,912 1,920 1,903 1,904 249,600
2004/10/14 1,937 1,937 1,912 1,912 214,900
2004/10/13 1,944 1,951 1,925 1,937 196,800
2004/10/12 1,949 1,971 1,942 1,944 256,700
2004/10/08 1,965 1,973 1,948 1,948 276,000
2004/10/07 1,980 1,986 1,965 1,965 162,500
2004/10/06 1,974 1,980 1,967 1,980 218,100
2004/10/05 1,960 1,990 1,960 1,987 183,800
2004/10/04 1,939 1,966 1,939 1,960 322,800
2004/10/01 1,910 1,943 1,910 1,940 126,600
2004/09/30 1,925 1,925 1,902 1,909 117,900
2004/09/29 1,944 1,944 1,904 1,918 134,000
2004/09/28 1,921 1,938 1,921 1,924 143,300
2004/09/27 1,930 1,950 1,922 1,950 184,000
2004/09/24 1,975 1,985 1,971 1,985 201,400
2004/09/22 1,985 1,997 1,978 1,986 134,900
2004/09/21 2,000 2,005 1,990 1,990 126,900
2004/09/17 1,999 2,000 1,994 1,994 185,900
2004/09/16 1,998 2,000 1,992 1,996 150,900
2004/09/15 1,998 2,005 1,991 1,991 307,400
2004/09/14 1,994 1,997 1,987 1,997 139,500
2004/09/13 1,975 1,995 1,975 1,985 134,000
2004/09/10 1,972 1,983 1,967 1,968 434,000
2004/09/09 1,985 1,994 1,976 1,976 138,300
2004/09/08 1,986 1,997 1,986 1,992 125,700
2004/09/07 1,984 1,994 1,981 1,985 172,800
2004/09/06 1,956 1,993 1,956 1,993 185,300
2004/09/03 1,975 1,983 1,949 1,952 137,000
2004/09/02 1,980 1,983 1,963 1,971 108,600
2004/09/01 1,969 1,984 1,969 1,974 133,600
2004/08/31 1,960 1,984 1,960 1,961 170,000
2004/08/30 1,959 1,965 1,955 1,960 112,000
2004/08/27 1,951 1,965 1,951 1,960 69,800
2004/08/26 1,955 1,960 1,953 1,958 104,900
2004/08/25 1,938 1,962 1,938 1,954 135,100
2004/08/24 1,957 1,959 1,935 1,937 124,200
2004/08/23 1,938 1,960 1,938 1,950 128,600
2004/08/20 1,944 1,949 1,932 1,937 128,900
2004/08/19 1,926 1,938 1,926 1,930 102,500
2004/08/18 1,929 1,937 1,915 1,929 143,800
2004/08/17 1,921 1,935 1,917 1,929 134,500
2004/08/16 1,934 1,936 1,911 1,921 202,200
2004/08/13 1,950 1,954 1,933 1,933 205,700
2004/08/12 1,951 1,959 1,949 1,951 98,100
2004/08/11 1,950 1,956 1,944 1,955 141,300
2004/08/10 1,951 1,953 1,936 1,942 166,200
2004/08/09 1,935 1,956 1,935 1,954 102,400
2004/08/06 1,950 1,952 1,935 1,945 131,200
2004/08/05 1,952 1,965 1,951 1,952 112,700
2004/08/04 1,955 1,960 1,942 1,951 215,700
2004/08/03 1,960 1,967 1,945 1,954 299,700
2004/08/02 1,950 1,969 1,950 1,960 150,300
2004/07/30 1,954 1,982 1,949 1,963 211,900
2004/07/29 1,931 1,952 1,930 1,952 219,400
2004/07/28 1,945 1,950 1,935 1,941 85,900
2004/07/27 1,950 1,950 1,937 1,938 100,800
2004/07/26 1,932 1,950 1,929 1,937 107,200
2004/07/23 1,935 1,941 1,930 1,932 127,000
2004/07/22 1,948 1,951 1,933 1,935 137,100
2004/07/21 1,949 1,957 1,945 1,952 112,100
2004/07/20 1,938 1,954 1,937 1,938 162,900
2004/07/16 1,948 1,950 1,927 1,937 175,000
2004/07/15 1,949 1,949 1,925 1,927 175,200
2004/07/14 1,959 1,972 1,949 1,949 224,500
2004/07/13 1,948 1,959 1,948 1,956 94,800
2004/07/12 1,950 1,960 1,946 1,955 154,300
2004/07/09 1,923 1,949 1,923 1,941 232,600
2004/07/08 1,926 1,933 1,922 1,923 156,000
2004/07/07 1,926 1,937 1,915 1,925 198,200
2004/07/06 1,931 1,943 1,924 1,926 120,700
2004/07/05 1,936 1,936 1,911 1,931 178,700
2004/07/02 1,940 1,947 1,930 1,936 186,200
2004/07/01 1,943 1,961 1,930 1,951 207,700
2004/06/30 1,940 1,948 1,911 1,923 345,000
2004/06/29 1,920 1,944 1,918 1,941 279,600
2004/06/28 1,916 1,930 1,911 1,930 156,600
2004/06/25 1,915 1,915 1,905 1,909 118,800
2004/06/24 1,901 1,915 1,900 1,915 94,600
2004/06/23 1,920 1,920 1,901 1,905 187,300
2004/06/22 1,900 1,920 1,889 1,920 103,600
2004/06/21 1,883 1,933 1,883 1,902 216,400
2004/06/18 1,885 1,886 1,865 1,868 190,000
2004/06/17 1,880 1,885 1,871 1,873 133,400
2004/06/16 1,882 1,889 1,878 1,880 101,700
2004/06/15 1,879 1,884 1,870 1,882 157,500
2004/06/14 1,873 1,881 1,870 1,870 160,400
2004/06/11 1,874 1,898 1,874 1,878 635,900
2004/06/10 1,888 1,898 1,880 1,898 183,600
2004/06/09 1,884 1,887 1,876 1,883 116,800
2004/06/08 1,883 1,897 1,873 1,884 108,400
2004/06/07 1,861 1,898 1,861 1,881 175,900
2004/06/04 1,863 1,872 1,863 1,870 183,300
2004/06/03 1,880 1,884 1,865 1,867 244,000
2004/06/02 1,880 1,885 1,872 1,880 105,100
2004/06/01 1,880 1,893 1,873 1,879 115,200
2004/05/31 1,888 1,888 1,870 1,879 101,100
2004/05/28 1,862 1,887 1,860 1,887 169,600
2004/05/27 1,888 1,888 1,850 1,861 129,400
2004/05/26 1,875 1,889 1,865 1,875 229,500
2004/05/25 1,855 1,863 1,838 1,845 165,400
2004/05/24 1,855 1,880 1,855 1,860 229,300
2004/05/21 1,836 1,874 1,836 1,865 150,600
2004/05/20 1,850 1,868 1,831 1,849 228,800
2004/05/19 1,836 1,857 1,826 1,857 194,500
2004/05/18 1,830 1,845 1,813 1,815 330,100
2004/05/17 1,841 1,847 1,830 1,830 291,000
2004/05/14 1,850 1,855 1,841 1,844 217,800
2004/05/13 1,852 1,858 1,840 1,840 227,300
2004/05/12 1,865 1,872 1,845 1,862 277,700
2004/05/11 1,867 1,875 1,852 1,860 214,300
2004/05/10 1,877 1,900 1,861 1,864 284,500
2004/05/07 1,888 1,909 1,875 1,877 177,200
2004/05/06 1,880 1,897 1,870 1,874 216,100
2004/04/30 1,905 1,905 1,864 1,889 370,600
2004/04/28 1,914 1,919 1,906 1,906 158,300
2004/04/27 1,914 1,919 1,906 1,914 95,600
2004/04/26 1,915 1,918 1,906 1,906 125,100
2004/04/23 1,921 1,931 1,915 1,915 199,700
2004/04/22 1,919 1,934 1,919 1,920 186,100
2004/04/21 1,920 1,932 1,914 1,918 171,000
2004/04/20 1,923 1,928 1,904 1,924 186,900
2004/04/19 1,910 1,929 1,901 1,915 212,700
2004/04/16 1,908 1,926 1,908 1,916 125,000
2004/04/15 1,912 1,930 1,904 1,905 224,800
2004/04/14 1,919 1,923 1,910 1,911 114,400
2004/04/13 1,949 1,949 1,915 1,921 184,400
2004/04/12 1,924 1,934 1,922 1,931 100,400
2004/04/09 1,939 1,939 1,914 1,930 162,700
2004/04/08 1,940 1,957 1,934 1,938 148,200
2004/04/07 1,933 1,955 1,933 1,940 238,500
2004/04/06 1,922 1,944 1,922 1,932 209,100
2004/04/05 1,916 1,938 1,911 1,929 271,300
2004/04/02 1,918 1,929 1,912 1,913 212,500
2004/04/01 1,930 1,931 1,918 1,918 222,600
2004/03/31 1,931 1,932 1,910 1,932 173,000
2004/03/30 1,931 1,932 1,920 1,930 114,200
2004/03/29 1,947 1,951 1,928 1,945 172,800
2004/03/26 1,967 1,985 1,949 1,956 233,500
2004/03/25 2,000 2,010 1,980 2,000 327,200
2004/03/24 2,005 2,020 2,000 2,010 318,800
2004/03/23 1,989 2,015 1,981 2,005 209,900
2004/03/22 1,986 2,000 1,983 1,989 163,600
2004/03/19 1,983 1,995 1,977 1,986 162,700
2004/03/18 2,005 2,005 1,975 1,983 337,100
2004/03/17 1,962 1,992 1,962 1,987 148,400
2004/03/16 1,956 1,971 1,956 1,961 155,100
2004/03/15 1,954 1,972 1,953 1,955 184,100
2004/03/12 1,941 1,964 1,941 1,951 475,500
2004/03/11 1,965 1,970 1,960 1,964 149,900
2004/03/10 1,965 1,977 1,965 1,965 185,600
2004/03/09 1,971 1,981 1,950 1,965 219,200
2004/03/08 1,962 1,976 1,962 1,970 207,100
2004/03/05 1,956 1,966 1,956 1,964 223,900
2004/03/04 1,951 1,970 1,950 1,962 234,900
2004/03/03 1,941 1,968 1,941 1,960 175,200
2004/03/02 1,956 1,969 1,948 1,967 289,100
2004/03/01 1,934 1,959 1,933 1,959 254,400
2004/02/27 1,918 1,938 1,911 1,935 196,800
2004/02/26 1,907 1,921 1,907 1,921 111,600
2004/02/25 1,902 1,916 1,902 1,905 87,000
2004/02/24 1,914 1,919 1,900 1,900 153,000
2004/02/23 1,906 1,924 1,905 1,908 132,500
2004/02/20 1,911 1,919 1,910 1,910 92,800
2004/02/19 1,916 1,925 1,911 1,911 159,300
2004/02/18 1,915 1,927 1,915 1,922 132,900
2004/02/17 1,906 1,919 1,906 1,915 137,400
2004/02/16 1,901 1,907 1,901 1,906 95,200
2004/02/13 1,898 1,915 1,895 1,897 196,200
2004/02/12 1,901 1,915 1,894 1,896 172,700
2004/02/10 1,880 1,903 1,880 1,901 214,100
2004/02/09 1,894 1,894 1,876 1,880 98,600
2004/02/06 1,903 1,903 1,890 1,894 84,600
2004/02/05 1,902 1,907 1,895 1,903 111,600
2004/02/04 1,920 1,920 1,900 1,900 186,900
2004/02/03 1,904 1,914 1,894 1,909 274,000
2004/02/02 1,890 1,904 1,888 1,899 180,800
2004/01/30 1,867 1,882 1,866 1,874 331,900
2004/01/29 1,862 1,868 1,858 1,865 349,300
2004/01/28 1,864 1,871 1,860 1,862 245,400
2004/01/27 1,883 1,888 1,863 1,863 257,900
2004/01/26 1,880 1,900 1,880 1,886 294,200
2004/01/23 1,885 1,898 1,870 1,879 350,800
2004/01/22 1,889 1,890 1,884 1,888 322,300
2004/01/21 1,903 1,905 1,882 1,886 330,500
2004/01/20 1,932 1,935 1,910 1,910 156,800
2004/01/19 1,921 1,928 1,913 1,919 65,200
2004/01/16 1,918 1,928 1,913 1,921 161,200
2004/01/15 1,927 1,930 1,915 1,915 100,200
2004/01/14 1,948 1,948 1,925 1,926 153,100
2004/01/13 1,931 1,948 1,925 1,948 152,900
2004/01/09 1,936 1,945 1,924 1,931 142,700
2004/01/08 1,933 1,955 1,925 1,936 187,100
2004/01/07 1,969 1,969 1,935 1,944 143,400
2004/01/06 1,946 1,981 1,945 1,969 272,800
2004/01/05 1,935 1,950 1,934 1,945 52,500

このページの先頭へ