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
2005/12/30 2,435 2,445 2,405 2,405 187,900
2005/12/29 2,445 2,450 2,430 2,430 89,100
2005/12/28 2,415 2,445 2,410 2,440 153,400
2005/12/27 2,430 2,440 2,415 2,415 90,400
2005/12/26 2,465 2,480 2,435 2,440 197,100
2005/12/22 2,470 2,485 2,470 2,480 262,100
2005/12/21 2,465 2,485 2,455 2,480 420,800
2005/12/20 2,425 2,460 2,420 2,460 396,800
2005/12/19 2,400 2,420 2,390 2,420 209,000
2005/12/16 2,390 2,405 2,385 2,395 188,300
2005/12/15 2,395 2,420 2,390 2,395 263,000
2005/12/14 2,390 2,400 2,380 2,380 358,000
2005/12/13 2,380 2,400 2,375 2,400 338,800
2005/12/12 2,390 2,410 2,380 2,395 338,800
2005/12/09 2,390 2,410 2,370 2,375 757,100
2005/12/08 2,420 2,420 2,400 2,415 264,600
2005/12/07 2,395 2,420 2,390 2,410 163,900
2005/12/06 2,395 2,420 2,390 2,395 216,900
2005/12/05 2,410 2,415 2,395 2,395 226,100
2005/12/02 2,400 2,420 2,385 2,420 199,500
2005/12/01 2,395 2,400 2,375 2,380 211,900
2005/11/30 2,400 2,415 2,375 2,375 438,600
2005/11/29 2,395 2,400 2,385 2,390 128,200
2005/11/28 2,380 2,405 2,380 2,405 153,800
2005/11/25 2,375 2,390 2,370 2,375 172,100
2005/11/24 2,390 2,400 2,375 2,380 143,800
2005/11/22 2,390 2,405 2,385 2,400 226,500
2005/11/21 2,400 2,400 2,375 2,375 168,400
2005/11/18 2,385 2,400 2,385 2,400 145,000
2005/11/17 2,375 2,390 2,360 2,380 157,600
2005/11/16 2,360 2,375 2,355 2,375 142,900
2005/11/15 2,360 2,385 2,360 2,375 169,600
2005/11/14 2,375 2,380 2,360 2,365 157,100
2005/11/11 2,385 2,390 2,365 2,365 215,900
2005/11/10 2,385 2,385 2,355 2,380 138,900
2005/11/09 2,370 2,380 2,360 2,360 185,700
2005/11/08 2,360 2,400 2,360 2,365 239,000
2005/11/07 2,395 2,410 2,340 2,350 335,700
2005/11/04 2,440 2,440 2,390 2,390 335,400
2005/11/02 2,445 2,445 2,435 2,435 157,300
2005/11/01 2,450 2,450 2,440 2,440 134,600
2005/10/31 2,400 2,450 2,400 2,450 298,300
2005/10/28 2,465 2,465 2,400 2,400 643,700
2005/10/27 2,445 2,470 2,425 2,470 432,900
2005/10/26 2,420 2,450 2,420 2,450 178,300
2005/10/25 2,420 2,440 2,415 2,415 282,000
2005/10/24 2,445 2,445 2,410 2,415 209,100
2005/10/21 2,415 2,445 2,405 2,445 288,500
2005/10/20 2,430 2,450 2,420 2,450 324,300
2005/10/19 2,390 2,410 2,375 2,405 258,700
2005/10/18 2,400 2,410 2,390 2,390 143,900
2005/10/17 2,415 2,420 2,395 2,395 203,300
2005/10/14 2,425 2,425 2,395 2,400 161,400
2005/10/13 2,410 2,415 2,380 2,415 254,700
2005/10/12 2,380 2,430 2,380 2,425 344,800
2005/10/11 2,350 2,380 2,345 2,380 340,600
2005/10/07 2,350 2,365 2,320 2,330 296,100
2005/10/06 2,360 2,380 2,350 2,350 263,500
2005/10/05 2,390 2,395 2,360 2,375 235,500
2005/10/04 2,375 2,415 2,370 2,395 345,000
2005/10/03 2,415 2,415 2,320 2,370 663,600
2005/09/30 2,500 2,500 2,440 2,460 315,200
2005/09/29 2,460 2,500 2,440 2,500 307,700
2005/09/28 2,400 2,465 2,400 2,455 129,300
2005/09/27 2,460 2,465 2,435 2,440 266,200
2005/09/26 2,480 2,495 2,475 2,490 265,100
2005/09/22 2,480 2,495 2,475 2,480 235,700
2005/09/21 2,495 2,500 2,465 2,475 200,800
2005/09/20 2,450 2,500 2,445 2,490 262,100
2005/09/16 2,435 2,445 2,430 2,440 242,000
2005/09/15 2,415 2,440 2,415 2,430 356,200
2005/09/14 2,405 2,420 2,400 2,415 185,700
2005/09/13 2,395 2,410 2,390 2,405 300,400
2005/09/12 2,365 2,400 2,365 2,395 166,700
2005/09/09 2,365 2,365 2,355 2,360 553,200
2005/09/08 2,355 2,355 2,350 2,350 124,400
2005/09/07 2,355 2,365 2,350 2,350 239,600
2005/09/06 2,345 2,360 2,345 2,350 182,100
2005/09/05 2,345 2,355 2,345 2,345 125,500
2005/09/02 2,340 2,360 2,340 2,345 207,500
2005/09/01 2,325 2,355 2,325 2,340 194,300
2005/08/31 2,325 2,330 2,320 2,320 219,800
2005/08/30 2,325 2,330 2,315 2,325 156,500
2005/08/29 2,330 2,330 2,315 2,325 143,000
2005/08/26 2,295 2,330 2,295 2,330 300,300
2005/08/25 2,290 2,300 2,285 2,295 269,000
2005/08/24 2,290 2,295 2,285 2,295 135,900
2005/08/23 2,285 2,300 2,280 2,290 115,400
2005/08/22 2,275 2,275 2,265 2,275 172,500
2005/08/19 2,280 2,280 2,265 2,265 157,700
2005/08/18 2,270 2,285 2,265 2,280 163,500
2005/08/17 2,285 2,305 2,270 2,275 372,800
2005/08/16 2,270 2,280 2,270 2,280 181,000
2005/08/15 2,250 2,265 2,245 2,250 210,900
2005/08/12 2,275 2,280 2,245 2,245 167,800
2005/08/11 2,285 2,295 2,275 2,275 208,500
2005/08/10 2,280 2,295 2,275 2,290 214,800
2005/08/09 2,220 2,280 2,220 2,270 197,500
2005/08/08 2,205 2,225 2,180 2,220 291,300
2005/08/05 2,265 2,265 2,185 2,205 411,300
2005/08/04 2,290 2,295 2,260 2,265 242,300
2005/08/03 2,295 2,295 2,285 2,290 165,800
2005/08/02 2,285 2,295 2,280 2,290 200,100
2005/08/01 2,280 2,285 2,275 2,280 209,300
2005/07/29 2,275 2,285 2,275 2,275 137,200
2005/07/28 2,280 2,285 2,275 2,275 159,400
2005/07/27 2,270 2,290 2,265 2,275 178,400
2005/07/26 2,255 2,265 2,250 2,265 130,000
2005/07/25 2,255 2,260 2,245 2,255 105,600
2005/07/22 2,265 2,265 2,245 2,245 149,300
2005/07/21 2,270 2,285 2,265 2,270 122,600
2005/07/20 2,240 2,280 2,240 2,270 393,600
2005/07/19 2,225 2,235 2,220 2,230 119,400
2005/07/15 2,220 2,230 2,215 2,225 164,900
2005/07/14 2,225 2,235 2,215 2,215 178,300
2005/07/13 2,215 2,230 2,210 2,230 154,600
2005/07/12 2,225 2,230 2,215 2,215 157,400
2005/07/11 2,205 2,225 2,205 2,220 113,800
2005/07/08 2,195 2,210 2,190 2,205 153,300
2005/07/07 2,210 2,215 2,195 2,200 183,600
2005/07/06 2,225 2,235 2,215 2,220 202,500
2005/07/05 2,215 2,230 2,205 2,230 132,900
2005/07/04 2,215 2,215 2,195 2,210 183,900
2005/07/01 2,225 2,225 2,215 2,215 203,300
2005/06/30 2,215 2,220 2,210 2,210 226,300
2005/06/29 2,180 2,220 2,175 2,215 233,300
2005/06/28 2,165 2,180 2,165 2,180 129,900
2005/06/27 2,170 2,175 2,160 2,165 107,000
2005/06/24 2,165 2,180 2,155 2,180 158,400
2005/06/23 2,155 2,170 2,150 2,165 119,700
2005/06/22 2,150 2,165 2,150 2,160 306,300
2005/06/21 2,150 2,160 2,150 2,150 105,500
2005/06/20 2,150 2,150 2,145 2,150 150,000
2005/06/17 2,125 2,145 2,125 2,135 177,500
2005/06/16 2,145 2,150 2,130 2,130 159,400
2005/06/15 2,135 2,150 2,135 2,145 187,900
2005/06/14 2,135 2,145 2,135 2,140 91,500
2005/06/13 2,145 2,150 2,135 2,145 148,100
2005/06/10 2,145 2,145 2,135 2,140 301,100
2005/06/09 2,135 2,145 2,125 2,135 135,000
2005/06/08 2,115 2,140 2,115 2,135 156,300
2005/06/07 2,120 2,130 2,110 2,120 143,100
2005/06/06 2,125 2,125 2,115 2,125 104,100
2005/06/03 2,130 2,130 2,110 2,125 187,600
2005/06/02 2,135 2,135 2,125 2,125 165,900
2005/06/01 2,110 2,130 2,110 2,130 170,300
2005/05/31 2,110 2,120 2,100 2,120 190,800
2005/05/30 2,095 2,120 2,095 2,115 179,600
2005/05/27 2,090 2,105 2,085 2,100 145,500
2005/05/26 2,090 2,095 2,090 2,090 79,100
2005/05/25 2,080 2,090 2,080 2,090 93,400
2005/05/24 2,095 2,095 2,075 2,080 76,100
2005/05/23 2,075 2,095 2,070 2,090 125,100
2005/05/20 2,090 2,095 2,080 2,080 135,000
2005/05/19 2,085 2,085 2,070 2,085 127,600
2005/05/18 2,065 2,085 2,065 2,070 170,900
2005/05/17 2,095 2,095 2,060 2,060 179,200
2005/05/16 2,095 2,105 2,090 2,090 99,600
2005/05/13 2,105 2,105 2,090 2,090 154,100
2005/05/12 2,100 2,115 2,100 2,105 92,500
2005/05/11 2,095 2,115 2,090 2,110 114,100
2005/05/10 2,105 2,110 2,095 2,105 97,700
2005/05/09 2,105 2,105 2,095 2,105 139,300
2005/05/06 2,095 2,105 2,085 2,105 140,900
2005/05/02 2,075 2,095 2,055 2,095 216,500
2005/04/28 2,070 2,075 2,060 2,070 162,000
2005/04/27 2,055 2,080 2,055 2,080 215,100
2005/04/26 2,045 2,060 2,040 2,060 86,700
2005/04/25 2,045 2,055 2,035 2,045 95,300
2005/04/22 2,045 2,055 2,025 2,045 230,900
2005/04/21 2,035 2,040 2,025 2,040 164,700
2005/04/20 2,065 2,065 2,045 2,045 161,000
2005/04/19 2,025 2,060 2,020 2,050 320,200
2005/04/18 2,065 2,065 2,015 2,015 276,400
2005/04/15 2,060 2,070 2,045 2,060 241,900
2005/04/14 2,060 2,070 2,055 2,060 122,700
2005/04/13 2,060 2,070 2,055 2,065 143,200
2005/04/12 2,065 2,070 2,060 2,060 75,400
2005/04/11 2,065 2,075 2,060 2,065 95,800
2005/04/08 2,060 2,075 2,060 2,065 171,500
2005/04/07 2,070 2,075 2,065 2,065 121,200
2005/04/06 2,080 2,080 2,070 2,075 221,400
2005/04/05 2,070 2,085 2,070 2,075 140,200
2005/04/04 2,060 2,080 2,060 2,070 94,900
2005/04/01 2,075 2,080 2,065 2,075 201,300
2005/03/31 2,070 2,100 2,065 2,100 323,800
2005/03/30 2,075 2,085 2,075 2,085 159,000
2005/03/29 2,095 2,095 2,065 2,080 139,100
2005/03/28 2,085 2,105 2,080 2,100 218,900
2005/03/25 2,105 2,110 2,100 2,110 233,300
2005/03/24 2,110 2,110 2,100 2,100 177,000
2005/03/23 2,095 2,110 2,095 2,110 171,400
2005/03/22 2,110 2,110 2,095 2,100 131,300
2005/03/18 2,110 2,110 2,095 2,105 243,700
2005/03/17 2,095 2,110 2,090 2,110 148,900
2005/03/16 2,100 2,110 2,085 2,100 195,700
2005/03/15 2,100 2,110 2,095 2,105 210,500
2005/03/14 2,100 2,110 2,095 2,095 84,500
2005/03/11 2,100 2,115 2,100 2,110 425,300
2005/03/10 2,100 2,115 2,095 2,100 162,500
2005/03/09 2,100 2,110 2,095 2,110 139,500
2005/03/08 2,120 2,125 2,100 2,100 146,000
2005/03/07 2,095 2,115 2,095 2,115 156,700
2005/03/04 2,070 2,100 2,060 2,090 243,000
2005/03/03 2,055 2,085 2,055 2,085 302,100
2005/03/02 2,070 2,080 2,065 2,075 179,800
2005/03/01 2,070 2,080 2,060 2,080 208,400
2005/02/28 2,065 2,075 2,055 2,070 146,600
2005/02/25 2,060 2,070 2,055 2,065 143,700
2005/02/24 2,045 2,060 2,045 2,055 176,700
2005/02/23 2,035 2,045 2,030 2,035 159,600
2005/02/22 2,030 2,040 2,030 2,035 115,800
2005/02/21 2,040 2,045 2,025 2,030 225,100
2005/02/18 2,040 2,045 2,035 2,040 137,800
2005/02/17 2,025 2,035 2,025 2,030 72,800
2005/02/16 2,020 2,035 2,020 2,025 209,500
2005/02/15 2,015 2,025 2,015 2,020 120,800
2005/02/14 2,020 2,020 2,015 2,015 87,300
2005/02/10 2,015 2,020 2,010 2,015 121,600
2005/02/09 2,015 2,025 2,010 2,015 131,100
2005/02/08 2,020 2,030 2,015 2,015 234,400
2005/02/07 1,998 2,025 1,996 2,025 263,800
2005/02/04 1,994 1,999 1,993 1,997 171,700
2005/02/03 2,010 2,015 1,990 1,991 283,700
2005/02/02 2,000 2,015 1,999 2,015 192,100
2005/02/01 1,989 2,005 1,989 1,994 145,300
2005/01/31 1,988 2,005 1,985 1,994 141,200
2005/01/28 1,990 1,995 1,989 1,994 119,400
2005/01/27 1,999 2,000 1,990 1,991 87,000
2005/01/26 1,997 2,005 1,996 1,999 120,000
2005/01/25 1,990 2,000 1,987 1,997 107,700
2005/01/24 1,995 1,998 1,985 1,987 102,500
2005/01/21 1,981 1,988 1,981 1,982 126,100
2005/01/20 1,994 1,994 1,981 1,981 118,800
2005/01/19 1,995 1,998 1,987 1,992 161,100
2005/01/18 1,997 2,000 1,981 1,983 185,000
2005/01/17 1,996 2,005 1,996 2,000 94,600
2005/01/14 1,967 2,000 1,967 1,996 221,300
2005/01/13 2,000 2,005 1,983 1,983 145,900
2005/01/12 2,000 2,005 1,995 2,000 141,100
2005/01/11 1,999 2,010 1,999 2,010 205,600
2005/01/07 2,000 2,005 1,993 1,997 200,400
2005/01/06 2,000 2,010 2,000 2,000 56,100
2005/01/05 2,005 2,010 2,000 2,005 108,200
2005/01/04 2,000 2,010 1,998 2,010 37,700

このページの先頭へ