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
2006/12/29 2,810 2,850 2,810 2,835 123,700
2006/12/28 2,830 2,840 2,800 2,825 189,700
2006/12/27 2,835 2,845 2,820 2,830 221,000
2006/12/26 2,830 2,850 2,830 2,850 168,900
2006/12/25 2,850 2,865 2,820 2,830 279,900
2006/12/22 2,855 2,870 2,835 2,855 309,800
2006/12/21 2,835 2,880 2,830 2,865 333,400
2006/12/20 2,820 2,840 2,810 2,840 409,600
2006/12/19 2,815 2,825 2,785 2,805 254,300
2006/12/18 2,790 2,815 2,745 2,810 601,200
2006/12/15 2,800 2,815 2,785 2,785 358,300
2006/12/14 2,775 2,805 2,760 2,805 327,800
2006/12/13 2,775 2,780 2,755 2,775 206,300
2006/12/12 2,765 2,785 2,755 2,770 210,800
2006/12/11 2,750 2,795 2,730 2,770 294,300
2006/12/08 2,775 2,775 2,725 2,725 428,700
2006/12/07 2,770 2,770 2,740 2,760 302,100
2006/12/06 2,745 2,785 2,740 2,780 416,100
2006/12/05 2,715 2,740 2,715 2,740 223,800
2006/12/04 2,700 2,715 2,700 2,710 209,800
2006/12/01 2,725 2,745 2,705 2,720 317,400
2006/11/30 2,680 2,730 2,665 2,725 519,100
2006/11/29 2,645 2,680 2,630 2,675 306,300
2006/11/28 2,620 2,655 2,610 2,650 373,400
2006/11/27 2,605 2,650 2,600 2,645 242,600
2006/11/24 2,600 2,615 2,580 2,605 242,100
2006/11/22 2,610 2,610 2,585 2,605 293,300
2006/11/21 2,600 2,625 2,600 2,610 309,800
2006/11/20 2,625 2,635 2,590 2,600 270,000
2006/11/17 2,605 2,640 2,605 2,620 255,900
2006/11/16 2,630 2,635 2,605 2,605 256,100
2006/11/15 2,615 2,630 2,610 2,625 344,700
2006/11/14 2,620 2,635 2,610 2,620 285,100
2006/11/13 2,605 2,625 2,595 2,620 293,300
2006/11/10 2,600 2,615 2,595 2,605 373,000
2006/11/09 2,585 2,615 2,585 2,595 216,700
2006/11/08 2,590 2,600 2,570 2,585 382,900
2006/11/07 2,595 2,605 2,590 2,590 180,300
2006/11/06 2,570 2,595 2,550 2,585 268,200
2006/11/02 2,580 2,590 2,565 2,590 209,300
2006/11/01 2,565 2,585 2,565 2,580 227,800
2006/10/31 2,560 2,585 2,560 2,565 297,500
2006/10/30 2,555 2,590 2,550 2,570 403,900
2006/10/27 2,595 2,600 2,560 2,570 347,500
2006/10/26 2,600 2,605 2,590 2,595 243,200
2006/10/25 2,610 2,615 2,600 2,600 209,500
2006/10/24 2,625 2,630 2,600 2,605 223,200
2006/10/23 2,610 2,630 2,600 2,630 266,200
2006/10/20 2,600 2,630 2,600 2,625 209,500
2006/10/19 2,620 2,630 2,600 2,605 219,600
2006/10/18 2,630 2,635 2,600 2,615 390,700
2006/10/17 2,635 2,650 2,625 2,640 256,500
2006/10/16 2,635 2,650 2,620 2,645 221,000
2006/10/13 2,640 2,640 2,620 2,630 208,800
2006/10/12 2,615 2,645 2,615 2,620 213,400
2006/10/11 2,645 2,655 2,615 2,615 226,600
2006/10/10 2,630 2,650 2,625 2,630 216,400
2006/10/06 2,675 2,675 2,630 2,650 243,000
2006/10/05 2,635 2,670 2,630 2,670 489,500
2006/10/04 2,630 2,650 2,620 2,630 415,600
2006/10/03 2,605 2,625 2,600 2,615 320,200
2006/10/02 2,595 2,625 2,585 2,610 259,200
2006/09/29 2,610 2,610 2,570 2,575 183,800
2006/09/28 2,595 2,610 2,570 2,605 194,500
2006/09/27 2,560 2,605 2,550 2,595 226,400
2006/09/26 2,530 2,565 2,520 2,540 376,000
2006/09/25 2,595 2,610 2,510 2,565 402,800
2006/09/22 2,600 2,610 2,570 2,600 337,600
2006/09/21 2,630 2,635 2,600 2,625 264,500
2006/09/20 2,630 2,630 2,605 2,620 197,900
2006/09/19 2,660 2,680 2,630 2,635 266,300
2006/09/15 2,650 2,660 2,640 2,650 180,300
2006/09/14 2,645 2,665 2,640 2,650 336,300
2006/09/13 2,655 2,665 2,645 2,645 144,100
2006/09/12 2,620 2,665 2,620 2,650 351,200
2006/09/11 2,605 2,625 2,600 2,600 232,100
2006/09/08 2,600 2,625 2,600 2,610 464,900
2006/09/07 2,625 2,635 2,595 2,600 283,000
2006/09/06 2,645 2,655 2,640 2,640 139,800
2006/09/05 2,650 2,660 2,635 2,655 103,600
2006/09/04 2,640 2,665 2,635 2,650 199,600
2006/09/01 2,625 2,640 2,620 2,625 164,000
2006/08/31 2,615 2,645 2,605 2,640 323,600
2006/08/30 2,620 2,635 2,610 2,615 278,000
2006/08/29 2,600 2,620 2,600 2,615 156,000
2006/08/28 2,610 2,610 2,590 2,600 212,000
2006/08/25 2,600 2,615 2,595 2,605 202,300
2006/08/24 2,610 2,610 2,595 2,600 176,500
2006/08/23 2,605 2,620 2,600 2,610 135,000
2006/08/22 2,600 2,620 2,595 2,620 200,800
2006/08/21 2,610 2,615 2,590 2,590 286,800
2006/08/18 2,600 2,625 2,595 2,625 501,500
2006/08/17 2,625 2,625 2,580 2,580 576,400
2006/08/16 2,625 2,645 2,615 2,645 295,200
2006/08/15 2,630 2,630 2,610 2,625 240,800
2006/08/14 2,615 2,645 2,605 2,645 194,400
2006/08/11 2,610 2,635 2,610 2,625 169,300
2006/08/10 2,620 2,635 2,615 2,625 345,700
2006/08/09 2,600 2,620 2,575 2,620 362,000
2006/08/08 2,580 2,605 2,580 2,600 261,500
2006/08/07 2,595 2,600 2,560 2,560 188,600
2006/08/04 2,595 2,600 2,585 2,595 173,600
2006/08/03 2,605 2,610 2,590 2,595 131,700
2006/08/02 2,600 2,620 2,590 2,620 145,400
2006/08/01 2,600 2,610 2,595 2,605 155,700
2006/07/31 2,600 2,610 2,590 2,600 235,500
2006/07/28 2,630 2,630 2,585 2,595 278,000
2006/07/27 2,605 2,630 2,590 2,625 372,000
2006/07/26 2,610 2,620 2,600 2,600 161,900
2006/07/25 2,600 2,620 2,595 2,620 241,900
2006/07/24 2,570 2,600 2,560 2,590 270,800
2006/07/21 2,590 2,600 2,560 2,570 219,600
2006/07/20 2,600 2,600 2,575 2,600 273,200
2006/07/19 2,575 2,605 2,565 2,580 474,500
2006/07/18 2,535 2,565 2,525 2,550 468,300
2006/07/14 2,595 2,595 2,560 2,560 234,100
2006/07/13 2,585 2,605 2,555 2,590 287,400
2006/07/12 2,600 2,600 2,570 2,585 239,900
2006/07/11 2,615 2,615 2,580 2,600 382,500
2006/07/10 2,595 2,620 2,580 2,620 425,200
2006/07/07 2,565 2,595 2,565 2,595 336,500
2006/07/06 2,565 2,580 2,555 2,560 154,000
2006/07/05 2,560 2,585 2,555 2,565 227,900
2006/07/04 2,560 2,590 2,555 2,590 283,600
2006/07/03 2,570 2,585 2,545 2,545 284,300
2006/06/30 2,550 2,565 2,535 2,565 357,800
2006/06/29 2,510 2,550 2,510 2,545 328,300
2006/06/28 2,530 2,540 2,490 2,530 237,800
2006/06/27 2,500 2,530 2,485 2,530 258,400
2006/06/26 2,475 2,500 2,465 2,490 182,000
2006/06/23 2,490 2,490 2,460 2,490 199,800
2006/06/22 2,475 2,515 2,470 2,515 374,400
2006/06/21 2,480 2,495 2,450 2,460 235,300
2006/06/20 2,485 2,490 2,445 2,450 285,800
2006/06/19 2,425 2,485 2,420 2,470 285,900
2006/06/16 2,380 2,430 2,350 2,420 495,300
2006/06/15 2,310 2,330 2,310 2,325 232,600
2006/06/14 2,250 2,355 2,250 2,330 422,000
2006/06/13 2,300 2,320 2,275 2,275 240,100
2006/06/12 2,355 2,355 2,300 2,310 353,400
2006/06/09 2,310 2,330 2,280 2,315 793,400
2006/06/08 2,400 2,405 2,275 2,285 418,200
2006/06/07 2,425 2,430 2,415 2,415 203,000
2006/06/06 2,450 2,450 2,435 2,440 296,200
2006/06/05 2,495 2,495 2,445 2,450 185,700
2006/06/02 2,465 2,490 2,445 2,490 311,900
2006/06/01 2,465 2,465 2,440 2,445 201,200
2006/05/31 2,455 2,470 2,450 2,450 173,900
2006/05/30 2,490 2,505 2,465 2,465 184,400
2006/05/29 2,475 2,495 2,450 2,485 297,400
2006/05/26 2,445 2,455 2,430 2,450 229,900
2006/05/25 2,430 2,460 2,420 2,430 255,900
2006/05/24 2,445 2,455 2,410 2,450 491,200
2006/05/23 2,450 2,480 2,445 2,445 230,200
2006/05/22 2,520 2,520 2,460 2,460 229,800
2006/05/19 2,485 2,515 2,470 2,490 360,600
2006/05/18 2,515 2,515 2,465 2,480 321,700
2006/05/17 2,490 2,530 2,480 2,510 287,700
2006/05/16 2,490 2,530 2,485 2,485 300,100
2006/05/15 2,485 2,540 2,485 2,505 282,400
2006/05/12 2,540 2,540 2,485 2,490 304,800
2006/05/11 2,525 2,550 2,520 2,535 182,200
2006/05/10 2,565 2,575 2,515 2,525 271,300
2006/05/09 2,560 2,590 2,550 2,570 297,500
2006/05/08 2,560 2,585 2,560 2,565 240,100
2006/05/02 2,535 2,565 2,515 2,555 250,300
2006/05/01 2,460 2,550 2,460 2,535 410,000
2006/04/28 2,500 2,505 2,440 2,455 314,500
2006/04/27 2,505 2,540 2,505 2,510 302,000
2006/04/26 2,505 2,525 2,490 2,510 348,300
2006/04/25 2,445 2,515 2,445 2,510 339,600
2006/04/24 2,480 2,485 2,410 2,430 325,400
2006/04/21 2,490 2,495 2,475 2,490 314,300
2006/04/20 2,525 2,525 2,480 2,485 404,700
2006/04/19 2,570 2,570 2,525 2,525 315,200
2006/04/18 2,540 2,570 2,540 2,570 235,400
2006/04/17 2,565 2,570 2,530 2,540 182,500
2006/04/14 2,585 2,585 2,555 2,565 321,300
2006/04/13 2,550 2,595 2,510 2,570 430,900
2006/04/12 2,585 2,590 2,535 2,535 325,400
2006/04/11 2,585 2,590 2,565 2,570 223,300
2006/04/10 2,590 2,590 2,565 2,585 268,800
2006/04/07 2,590 2,600 2,570 2,590 350,600
2006/04/06 2,530 2,590 2,530 2,590 329,600
2006/04/05 2,540 2,555 2,520 2,525 349,500
2006/04/04 2,530 2,535 2,510 2,510 371,100
2006/04/03 2,470 2,515 2,460 2,505 403,800
2006/03/31 2,505 2,510 2,440 2,440 300,900
2006/03/30 2,505 2,530 2,480 2,505 345,700
2006/03/29 2,520 2,525 2,500 2,500 246,000
2006/03/28 2,530 2,530 2,500 2,520 590,500
2006/03/27 2,565 2,565 2,555 2,560 207,000
2006/03/24 2,545 2,560 2,535 2,555 522,200
2006/03/23 2,585 2,590 2,545 2,545 326,000
2006/03/22 2,600 2,605 2,570 2,575 342,300
2006/03/20 2,575 2,615 2,570 2,610 257,800
2006/03/17 2,570 2,575 2,560 2,570 211,800
2006/03/16 2,575 2,580 2,555 2,555 205,400
2006/03/15 2,570 2,590 2,570 2,575 228,400
2006/03/14 2,565 2,585 2,560 2,565 316,900
2006/03/13 2,555 2,575 2,555 2,565 270,600
2006/03/10 2,585 2,585 2,540 2,545 796,300
2006/03/09 2,580 2,590 2,570 2,585 403,800
2006/03/08 2,575 2,580 2,555 2,580 421,800
2006/03/07 2,590 2,590 2,565 2,575 284,200
2006/03/06 2,630 2,630 2,580 2,590 459,300
2006/03/03 2,620 2,635 2,610 2,625 583,300
2006/03/02 2,605 2,635 2,605 2,620 362,600
2006/03/01 2,625 2,625 2,590 2,605 283,900
2006/02/28 2,600 2,620 2,565 2,620 442,900
2006/02/27 2,570 2,600 2,560 2,600 493,200
2006/02/24 2,560 2,565 2,535 2,555 258,000
2006/02/23 2,540 2,575 2,535 2,555 219,100
2006/02/22 2,540 2,550 2,530 2,535 227,300
2006/02/21 2,550 2,555 2,530 2,545 196,100
2006/02/20 2,560 2,560 2,530 2,535 214,200
2006/02/17 2,530 2,555 2,525 2,535 303,300
2006/02/16 2,500 2,540 2,495 2,535 221,100
2006/02/15 2,525 2,530 2,505 2,510 217,200
2006/02/14 2,520 2,540 2,515 2,525 275,400
2006/02/13 2,525 2,540 2,500 2,505 278,600
2006/02/10 2,560 2,570 2,535 2,540 273,500
2006/02/09 2,545 2,570 2,535 2,555 215,400
2006/02/08 2,585 2,585 2,515 2,515 253,300
2006/02/07 2,550 2,585 2,550 2,580 244,800
2006/02/06 2,555 2,565 2,520 2,540 260,700
2006/02/03 2,585 2,590 2,555 2,560 180,700
2006/02/02 2,600 2,610 2,590 2,595 393,500
2006/02/01 2,585 2,605 2,575 2,575 273,800
2006/01/31 2,575 2,610 2,560 2,580 285,600
2006/01/30 2,560 2,590 2,545 2,570 252,900
2006/01/27 2,535 2,560 2,520 2,550 263,600
2006/01/26 2,505 2,530 2,505 2,520 189,400
2006/01/25 2,505 2,510 2,495 2,495 214,800
2006/01/24 2,525 2,545 2,505 2,520 260,500
2006/01/23 2,510 2,565 2,490 2,525 287,100
2006/01/20 2,495 2,510 2,480 2,510 411,200
2006/01/19 2,430 2,495 2,425 2,495 435,800
2006/01/18 2,475 2,475 2,395 2,410 502,800
2006/01/17 2,465 2,500 2,460 2,460 444,100
2006/01/16 2,465 2,490 2,455 2,475 238,100
2006/01/13 2,485 2,485 2,470 2,470 157,400
2006/01/12 2,480 2,485 2,465 2,480 174,600
2006/01/11 2,450 2,485 2,435 2,485 275,400
2006/01/10 2,475 2,475 2,435 2,435 274,600
2006/01/06 2,440 2,480 2,435 2,455 280,600
2006/01/05 2,440 2,445 2,425 2,440 228,300
2006/01/04 2,415 2,430 2,415 2,425 83,800

このページの先頭へ