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
2007/12/28 3,000 3,010 2,945 2,995 355,200
2007/12/27 3,020 3,040 3,000 3,010 255,000
2007/12/26 3,020 3,050 3,010 3,030 163,400
2007/12/25 3,050 3,080 3,010 3,030 343,600
2007/12/21 3,110 3,120 3,060 3,070 361,800
2007/12/20 3,160 3,160 3,100 3,120 388,900
2007/12/19 3,100 3,150 3,090 3,140 521,100
2007/12/18 3,100 3,130 3,070 3,090 505,900
2007/12/17 3,050 3,150 3,050 3,100 511,500
2007/12/14 3,060 3,110 3,060 3,080 701,900
2007/12/13 3,150 3,160 3,070 3,070 726,200
2007/12/12 3,200 3,210 3,140 3,180 597,800
2007/12/11 3,210 3,230 3,200 3,230 324,900
2007/12/10 3,190 3,200 3,170 3,200 512,800
2007/12/07 3,220 3,250 3,220 3,240 399,900
2007/12/06 3,210 3,230 3,180 3,230 431,400
2007/12/05 3,180 3,210 3,170 3,210 568,700
2007/12/04 3,130 3,180 3,130 3,170 345,900
2007/12/03 3,140 3,170 3,130 3,160 583,500
2007/11/30 3,200 3,200 3,090 3,140 2,509,800
2007/11/29 3,170 3,200 3,150 3,190 978,900
2007/11/28 3,090 3,170 3,080 3,170 691,800
2007/11/27 3,040 3,100 2,995 3,100 781,400
2007/11/26 3,000 3,050 3,000 3,030 535,700
2007/11/22 2,990 3,030 2,985 2,990 620,100
2007/11/21 3,000 3,020 2,985 3,010 404,800
2007/11/20 2,970 3,000 2,930 3,000 515,600
2007/11/19 2,970 2,985 2,940 2,965 515,100
2007/11/16 2,955 2,980 2,930 2,965 355,200
2007/11/15 2,905 2,980 2,905 2,965 405,400
2007/11/14 2,825 2,905 2,820 2,885 404,000
2007/11/13 2,860 2,860 2,820 2,820 403,600
2007/11/12 2,895 2,910 2,860 2,880 373,900
2007/11/09 2,955 2,970 2,905 2,905 425,900
2007/11/08 2,960 2,970 2,905 2,935 569,300
2007/11/07 3,020 3,020 3,000 3,010 332,400
2007/11/06 3,000 3,040 2,990 3,030 558,100
2007/11/05 2,980 3,010 2,960 3,010 551,100
2007/11/02 2,950 2,995 2,945 2,980 381,500
2007/11/01 2,895 2,985 2,895 2,975 691,100
2007/10/31 2,800 2,890 2,775 2,890 613,100
2007/10/30 2,820 2,860 2,790 2,795 549,100
2007/10/29 2,795 2,855 2,795 2,835 473,600
2007/10/26 2,790 2,805 2,775 2,785 290,400
2007/10/25 2,780 2,810 2,755 2,790 437,100
2007/10/24 2,790 2,845 2,785 2,810 414,400
2007/10/23 2,795 2,815 2,760 2,780 336,200
2007/10/22 2,790 2,820 2,745 2,795 504,000
2007/10/19 2,865 2,865 2,795 2,800 410,600
2007/10/18 2,825 2,865 2,800 2,865 561,700
2007/10/17 2,830 2,840 2,775 2,825 594,300
2007/10/16 2,910 2,910 2,825 2,830 369,100
2007/10/15 2,935 2,945 2,890 2,910 322,200
2007/10/12 2,975 2,975 2,930 2,930 352,900
2007/10/11 2,965 2,995 2,955 2,975 507,300
2007/10/10 2,960 2,975 2,945 2,945 247,200
2007/10/09 2,960 2,970 2,945 2,960 255,400
2007/10/05 2,945 2,980 2,930 2,955 356,400
2007/10/04 2,930 2,965 2,915 2,945 261,100
2007/10/03 2,960 2,985 2,935 2,950 365,100
2007/10/02 2,945 2,970 2,935 2,940 314,000
2007/10/01 2,905 2,940 2,890 2,930 488,700
2007/09/28 2,845 2,885 2,815 2,885 509,300
2007/09/27 2,835 2,865 2,830 2,850 338,700
2007/09/26 2,835 2,850 2,800 2,835 392,300
2007/09/25 2,835 2,865 2,810 2,865 454,500
2007/09/21 2,850 2,865 2,825 2,855 565,600
2007/09/20 2,905 2,925 2,830 2,870 697,000
2007/09/19 2,920 2,975 2,910 2,965 442,300
2007/09/18 2,905 2,925 2,885 2,895 407,300
2007/09/14 2,945 2,945 2,890 2,905 717,900
2007/09/13 2,975 2,975 2,925 2,950 287,600
2007/09/12 2,995 3,000 2,965 2,975 368,200
2007/09/11 3,000 3,010 2,970 2,995 449,300
2007/09/10 2,985 3,010 2,970 3,000 352,900
2007/09/07 2,990 3,010 2,975 3,010 322,100
2007/09/06 2,975 2,995 2,935 2,995 367,200
2007/09/05 3,010 3,010 2,965 2,975 443,100
2007/09/04 2,995 3,020 2,995 3,020 390,200
2007/09/03 2,935 3,000 2,935 2,995 509,800
2007/08/31 2,965 2,980 2,950 2,975 634,700
2007/08/30 2,940 2,965 2,935 2,965 328,900
2007/08/29 2,935 2,935 2,895 2,920 447,100
2007/08/28 2,960 2,970 2,925 2,945 337,400
2007/08/27 2,980 3,000 2,960 2,960 371,200
2007/08/24 2,980 2,980 2,930 2,970 306,700
2007/08/23 2,970 3,010 2,945 2,985 492,900
2007/08/22 2,930 3,020 2,930 2,980 757,600
2007/08/21 2,895 2,950 2,895 2,930 382,700
2007/08/20 2,925 2,940 2,860 2,895 379,200
2007/08/17 2,935 2,950 2,870 2,885 645,600
2007/08/16 2,850 2,940 2,825 2,920 816,900
2007/08/15 2,860 2,945 2,860 2,925 662,400
2007/08/14 2,960 2,960 2,885 2,930 534,000
2007/08/13 2,990 2,995 2,925 2,970 690,600
2007/08/10 2,955 3,030 2,955 3,000 951,200
2007/08/09 2,880 3,050 2,870 2,950 1,736,700
2007/08/08 2,820 2,890 2,765 2,860 850,900
2007/08/07 2,835 2,845 2,790 2,820 457,800
2007/08/06 2,760 2,835 2,740 2,835 559,600
2007/08/03 2,790 2,800 2,705 2,770 591,500
2007/08/02 2,740 2,800 2,680 2,790 626,600
2007/08/01 2,685 2,750 2,675 2,740 578,400
2007/07/31 2,710 2,725 2,690 2,725 588,900
2007/07/30 2,690 2,730 2,650 2,705 452,600
2007/07/27 2,740 2,740 2,700 2,715 459,100
2007/07/26 2,790 2,795 2,750 2,750 277,400
2007/07/25 2,785 2,810 2,750 2,790 417,400
2007/07/24 2,760 2,830 2,755 2,825 373,500
2007/07/23 2,845 2,845 2,725 2,750 617,300
2007/07/20 2,840 2,870 2,830 2,845 517,500
2007/07/19 2,825 2,825 2,780 2,800 853,400
2007/07/18 2,885 2,890 2,820 2,825 616,300
2007/07/17 2,865 2,890 2,845 2,885 371,900
2007/07/13 2,860 2,895 2,855 2,860 450,200
2007/07/12 2,820 2,855 2,820 2,825 393,100
2007/07/11 2,845 2,850 2,810 2,820 666,500
2007/07/10 2,880 2,885 2,840 2,860 325,300
2007/07/09 2,885 2,905 2,880 2,880 347,300
2007/07/06 2,950 2,950 2,870 2,880 382,400
2007/07/05 2,930 2,975 2,930 2,950 389,600
2007/07/04 2,920 2,955 2,910 2,930 351,000
2007/07/03 2,905 2,920 2,880 2,920 563,300
2007/07/02 2,920 2,930 2,905 2,925 465,700
2007/06/29 2,865 2,930 2,845 2,905 457,700
2007/06/28 2,840 2,850 2,825 2,840 293,700
2007/06/27 2,865 2,875 2,820 2,835 382,000
2007/06/26 2,825 2,890 2,820 2,880 457,800
2007/06/25 2,830 2,860 2,810 2,815 239,800
2007/06/22 2,855 2,865 2,810 2,835 319,500
2007/06/21 2,835 2,880 2,830 2,875 360,800
2007/06/20 2,825 2,850 2,810 2,850 477,700
2007/06/19 2,830 2,845 2,825 2,835 429,300
2007/06/18 2,835 2,845 2,805 2,840 267,900
2007/06/15 2,805 2,830 2,800 2,810 378,500
2007/06/14 2,815 2,820 2,795 2,800 415,700
2007/06/13 2,815 2,820 2,785 2,815 416,200
2007/06/12 2,860 2,865 2,815 2,830 367,000
2007/06/11 2,870 2,890 2,850 2,870 355,000
2007/06/08 2,910 2,910 2,815 2,835 1,409,500
2007/06/07 2,920 2,950 2,895 2,910 362,600
2007/06/06 2,950 2,975 2,935 2,945 344,100
2007/06/05 2,935 2,965 2,935 2,945 237,800
2007/06/04 2,955 2,955 2,910 2,930 335,600
2007/06/01 2,970 2,985 2,925 2,935 637,500
2007/05/31 2,940 2,965 2,930 2,965 397,000
2007/05/30 2,920 2,940 2,875 2,935 481,200
2007/05/29 2,850 2,925 2,830 2,910 404,100
2007/05/28 2,870 2,895 2,855 2,865 186,000
2007/05/25 2,905 2,910 2,850 2,865 447,200
2007/05/24 2,910 2,930 2,900 2,905 334,300
2007/05/23 2,900 2,960 2,890 2,910 572,900
2007/05/22 2,855 2,890 2,855 2,890 504,800
2007/05/21 2,830 2,850 2,830 2,845 300,500
2007/05/18 2,840 2,850 2,810 2,810 164,100
2007/05/17 2,880 2,880 2,810 2,820 278,400
2007/05/16 2,875 2,920 2,865 2,875 262,100
2007/05/15 2,855 2,890 2,850 2,855 373,700
2007/05/14 2,855 2,920 2,845 2,890 357,000
2007/05/11 2,835 2,855 2,795 2,835 459,000
2007/05/10 2,865 2,875 2,850 2,850 339,200
2007/05/09 2,880 2,880 2,835 2,850 380,600
2007/05/08 2,905 2,910 2,865 2,880 613,300
2007/05/07 2,895 2,925 2,895 2,905 532,800
2007/05/02 2,905 2,910 2,875 2,880 554,300
2007/05/01 2,930 2,935 2,895 2,895 613,200
2007/04/27 2,940 2,965 2,890 2,935 604,500
2007/04/26 2,940 2,970 2,930 2,935 476,400
2007/04/25 2,955 2,970 2,920 2,945 273,200
2007/04/24 2,955 3,000 2,935 2,985 450,800
2007/04/23 2,950 3,000 2,945 2,945 559,700
2007/04/20 2,935 2,955 2,915 2,950 406,400
2007/04/19 2,985 2,985 2,915 2,935 765,900
2007/04/18 2,935 3,010 2,925 2,985 788,000
2007/04/17 2,955 2,960 2,890 2,915 521,700
2007/04/16 2,910 2,965 2,910 2,950 533,500
2007/04/13 2,915 2,925 2,890 2,890 495,200
2007/04/12 2,940 2,945 2,890 2,905 515,300
2007/04/11 2,910 2,950 2,910 2,935 903,000
2007/04/10 2,875 2,895 2,840 2,895 567,800
2007/04/09 2,830 2,885 2,830 2,875 345,200
2007/04/06 2,815 2,870 2,815 2,825 486,200
2007/04/05 2,890 2,890 2,810 2,810 846,800
2007/04/04 2,850 2,900 2,840 2,875 578,300
2007/04/03 2,785 2,850 2,780 2,810 666,800
2007/04/02 2,850 2,875 2,775 2,775 736,600
2007/03/30 2,905 2,905 2,815 2,815 450,200
2007/03/29 2,815 2,890 2,795 2,865 433,900
2007/03/28 2,875 2,910 2,815 2,855 588,100
2007/03/27 2,900 2,910 2,865 2,880 871,200
2007/03/26 3,040 3,050 2,970 2,985 868,100
2007/03/23 3,070 3,090 3,050 3,070 583,700
2007/03/22 3,040 3,070 3,030 3,050 219,100
2007/03/20 3,020 3,050 3,010 3,010 239,600
2007/03/19 2,980 3,010 2,965 3,000 420,000
2007/03/16 3,000 3,020 2,960 2,960 751,700
2007/03/15 2,940 3,020 2,940 2,995 666,200
2007/03/14 3,000 3,010 2,925 2,925 719,900
2007/03/13 3,030 3,070 3,010 3,010 319,400
2007/03/12 3,020 3,060 3,010 3,030 388,900
2007/03/09 3,000 3,010 2,980 3,000 915,700
2007/03/08 2,930 2,990 2,930 2,980 1,208,500
2007/03/07 2,920 2,950 2,895 2,925 704,600
2007/03/06 2,855 2,895 2,815 2,890 691,300
2007/03/05 2,905 2,905 2,860 2,860 772,700
2007/03/02 2,970 2,995 2,905 2,905 812,700
2007/03/01 2,980 2,985 2,925 2,950 1,039,400
2007/02/28 2,975 2,985 2,910 2,960 1,017,900
2007/02/27 3,020 3,090 3,010 3,070 742,000
2007/02/26 3,010 3,040 3,010 3,020 484,000
2007/02/23 2,980 3,050 2,980 3,000 666,000
2007/02/22 3,010 3,010 2,960 2,975 708,400
2007/02/21 3,030 3,060 2,995 3,010 556,000
2007/02/20 3,010 3,070 2,980 3,050 871,700
2007/02/19 2,985 3,040 2,985 3,010 761,200
2007/02/16 3,100 3,100 3,040 3,070 527,600
2007/02/15 3,130 3,150 3,100 3,120 446,900
2007/02/14 3,180 3,210 3,140 3,140 402,800
2007/02/13 3,150 3,200 3,140 3,180 476,200
2007/02/09 3,120 3,230 3,120 3,190 614,900
2007/02/08 3,220 3,270 3,160 3,160 686,800
2007/02/07 3,220 3,270 3,170 3,210 692,500
2007/02/06 3,040 3,210 3,040 3,190 885,000
2007/02/05 3,080 3,080 3,020 3,040 518,900
2007/02/02 3,020 3,090 3,020 3,070 949,200
2007/02/01 2,910 3,030 2,910 3,030 545,100
2007/01/31 2,955 2,975 2,905 2,950 697,400
2007/01/30 2,975 2,995 2,940 2,955 766,800
2007/01/29 2,880 2,975 2,875 2,945 658,400
2007/01/26 2,830 2,900 2,830 2,890 681,300
2007/01/25 2,835 2,890 2,825 2,830 675,800
2007/01/24 2,795 2,835 2,795 2,825 347,000
2007/01/23 2,770 2,790 2,760 2,780 176,500
2007/01/22 2,770 2,790 2,765 2,785 205,900
2007/01/19 2,785 2,790 2,760 2,760 231,800
2007/01/18 2,800 2,800 2,770 2,780 268,100
2007/01/17 2,810 2,820 2,770 2,795 432,500
2007/01/16 2,835 2,845 2,825 2,830 291,800
2007/01/15 2,795 2,835 2,795 2,825 287,400
2007/01/12 2,740 2,810 2,740 2,795 246,800
2007/01/11 2,765 2,785 2,725 2,730 366,500
2007/01/10 2,825 2,830 2,730 2,760 532,900
2007/01/09 2,800 2,845 2,790 2,840 276,700
2007/01/05 2,880 2,880 2,800 2,800 475,300
2007/01/04 2,840 2,880 2,835 2,875 198,000

このページの先頭へ