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
2011/12/30 2,169 2,206 2,165 2,206 362,600
2011/12/29 2,148 2,174 2,144 2,166 321,300
2011/12/28 2,137 2,149 2,112 2,135 291,700
2011/12/27 2,104 2,144 2,104 2,136 241,900
2011/12/26 2,152 2,152 2,120 2,124 198,000
2011/12/22 2,113 2,155 2,105 2,154 498,100
2011/12/21 2,107 2,115 2,071 2,115 312,800
2011/12/20 2,135 2,137 2,088 2,096 269,000
2011/12/19 2,090 2,128 2,090 2,117 374,300
2011/12/16 2,085 2,123 2,085 2,100 498,300
2011/12/15 2,112 2,122 2,075 2,083 452,900
2011/12/14 2,105 2,137 2,105 2,118 253,800
2011/12/13 2,087 2,129 2,068 2,114 390,100
2011/12/12 2,133 2,133 2,096 2,111 365,100
2011/12/09 2,130 2,140 2,101 2,105 799,500
2011/12/08 2,134 2,148 2,089 2,129 406,500
2011/12/07 2,123 2,147 2,096 2,135 339,800
2011/12/06 2,134 2,163 2,118 2,118 331,100
2011/12/05 2,139 2,152 2,110 2,139 289,900
2011/12/02 2,144 2,148 2,124 2,138 252,000
2011/12/01 2,150 2,153 2,118 2,137 424,500
2011/11/30 2,129 2,165 2,100 2,142 454,100
2011/11/29 2,110 2,119 2,072 2,094 406,500
2011/11/28 2,144 2,152 2,104 2,104 304,000
2011/11/25 2,097 2,155 2,097 2,135 394,600
2011/11/24 2,115 2,150 2,095 2,096 315,500
2011/11/22 2,097 2,134 2,090 2,125 348,000
2011/11/21 2,025 2,108 2,025 2,099 381,300
2011/11/18 2,040 2,054 2,028 2,041 320,300
2011/11/17 1,985 2,051 1,979 2,039 427,400
2011/11/16 1,947 1,989 1,939 1,980 317,400
2011/11/15 1,956 1,985 1,936 1,947 273,300
2011/11/14 1,954 1,968 1,939 1,967 151,600
2011/11/11 1,938 1,989 1,938 1,955 237,300
2011/11/10 1,922 1,975 1,918 1,965 337,900
2011/11/09 1,939 1,973 1,921 1,969 382,300
2011/11/08 1,917 1,953 1,901 1,912 259,100
2011/11/07 1,925 1,956 1,925 1,939 250,200
2011/11/04 1,965 1,969 1,914 1,923 555,300
2011/11/02 2,002 2,009 1,938 1,941 780,800
2011/11/01 2,018 2,040 1,990 2,018 485,900
2011/10/31 2,050 2,084 2,007 2,007 819,800
2011/10/28 2,080 2,112 2,041 2,066 1,287,800
2011/10/27 2,069 2,084 2,050 2,067 732,000
2011/10/26 2,036 2,095 2,016 2,075 488,100
2011/10/25 2,089 2,115 2,050 2,055 485,000
2011/10/24 2,061 2,114 2,061 2,089 258,500
2011/10/21 2,083 2,107 2,056 2,088 413,600
2011/10/20 2,024 2,090 1,985 2,082 628,600
2011/10/19 1,991 2,038 1,989 2,023 423,600
2011/10/18 2,005 2,025 1,979 1,990 411,000
2011/10/17 2,010 2,030 1,989 2,014 359,700
2011/10/14 2,000 2,012 1,987 1,993 450,400
2011/10/13 2,085 2,085 2,013 2,015 500,100
2011/10/12 2,054 2,096 2,042 2,085 636,900
2011/10/11 2,093 2,117 2,062 2,075 957,300
2011/10/07 2,145 2,192 2,097 2,099 509,200
2011/10/06 2,116 2,179 2,104 2,144 386,500
2011/10/05 2,140 2,145 2,073 2,101 444,800
2011/10/04 2,095 2,133 2,066 2,127 416,000
2011/10/03 2,100 2,134 2,053 2,115 524,800
2011/09/30 2,147 2,148 2,112 2,138 429,200
2011/09/29 2,137 2,168 2,083 2,132 629,700
2011/09/28 2,071 2,136 2,071 2,127 669,600
2011/09/27 2,086 2,132 2,070 2,132 632,400
2011/09/26 2,062 2,099 2,013 2,086 664,300
2011/09/22 2,007 2,063 1,988 2,063 347,900
2011/09/21 2,017 2,048 2,010 2,022 438,200
2011/09/20 2,055 2,055 1,988 2,003 559,600
2011/09/16 2,110 2,113 2,056 2,057 541,100
2011/09/15 2,080 2,117 2,051 2,094 516,000
2011/09/14 2,056 2,084 2,004 2,079 462,100
2011/09/13 2,060 2,063 2,039 2,055 466,300
2011/09/12 2,039 2,054 2,010 2,027 372,500
2011/09/09 2,039 2,099 2,033 2,069 563,200
2011/09/08 2,037 2,055 2,028 2,055 359,600
2011/09/07 2,055 2,063 2,008 2,036 740,900
2011/09/06 1,991 2,076 1,991 2,063 1,283,400
2011/09/05 1,920 1,977 1,918 1,976 525,200
2011/09/02 1,900 1,936 1,881 1,936 547,700
2011/09/01 1,908 1,921 1,885 1,900 656,700
2011/08/31 1,867 1,896 1,856 1,890 766,600
2011/08/30 1,900 1,915 1,866 1,867 486,600
2011/08/29 1,901 1,917 1,864 1,885 535,200
2011/08/26 1,872 1,901 1,840 1,879 543,700
2011/08/25 1,891 1,922 1,855 1,860 597,500
2011/08/24 1,900 1,921 1,884 1,900 356,400
2011/08/23 1,878 1,931 1,878 1,914 636,600
2011/08/22 1,840 1,887 1,836 1,878 711,100
2011/08/19 1,791 1,839 1,785 1,839 702,000
2011/08/18 1,791 1,803 1,773 1,796 407,100
2011/08/17 1,761 1,777 1,716 1,776 548,000
2011/08/16 1,799 1,801 1,751 1,761 398,700
2011/08/15 1,804 1,804 1,750 1,783 397,300
2011/08/12 1,807 1,810 1,754 1,784 574,900
2011/08/11 1,698 1,790 1,681 1,789 723,800
2011/08/10 1,670 1,731 1,655 1,729 689,000
2011/08/09 1,590 1,647 1,546 1,647 919,600
2011/08/08 1,653 1,654 1,611 1,622 581,600
2011/08/05 1,639 1,680 1,614 1,675 655,300
2011/08/04 1,672 1,690 1,658 1,669 526,000
2011/08/03 1,667 1,678 1,645 1,655 621,700
2011/08/02 1,679 1,681 1,651 1,667 600,300
2011/08/01 1,683 1,699 1,659 1,679 627,000
2011/07/29 1,726 1,740 1,674 1,683 835,300
2011/07/28 1,720 1,754 1,705 1,725 539,000
2011/07/27 1,777 1,778 1,722 1,744 354,900
2011/07/26 1,815 1,830 1,808 1,810 283,800
2011/07/25 1,826 1,857 1,807 1,822 241,700
2011/07/22 1,883 1,885 1,834 1,847 318,700
2011/07/21 1,862 1,887 1,845 1,857 218,300
2011/07/20 1,851 1,855 1,823 1,850 252,700
2011/07/19 1,831 1,835 1,811 1,823 500,000
2011/07/15 1,832 1,842 1,826 1,832 311,300
2011/07/14 1,823 1,838 1,818 1,822 174,300
2011/07/13 1,805 1,849 1,805 1,838 253,900
2011/07/12 1,820 1,838 1,798 1,821 466,600
2011/07/11 1,811 1,855 1,802 1,834 276,900
2011/07/08 1,781 1,824 1,780 1,811 526,700
2011/07/07 1,811 1,823 1,775 1,790 673,400
2011/07/06 1,886 1,904 1,851 1,873 429,000
2011/07/05 1,892 1,922 1,885 1,890 379,500
2011/07/04 1,851 1,900 1,847 1,892 469,800
2011/07/01 1,854 1,855 1,821 1,839 431,700
2011/06/30 1,853 1,863 1,815 1,825 813,000
2011/06/29 1,800 1,834 1,785 1,813 407,500
2011/06/28 1,780 1,789 1,756 1,765 292,300
2011/06/27 1,792 1,797 1,748 1,752 296,700
2011/06/24 1,774 1,804 1,745 1,778 349,600
2011/06/23 1,784 1,784 1,755 1,760 342,500
2011/06/22 1,800 1,818 1,744 1,794 636,700
2011/06/21 1,737 1,800 1,722 1,800 606,600
2011/06/20 1,688 1,758 1,671 1,737 808,200
2011/06/17 1,617 1,652 1,591 1,652 533,600
2011/06/16 1,625 1,663 1,602 1,625 522,600
2011/06/15 1,650 1,707 1,621 1,655 1,496,300
2011/06/14 1,524 1,641 1,517 1,635 1,284,500
2011/06/13 1,511 1,532 1,481 1,524 814,400
2011/06/10 1,545 1,550 1,514 1,538 765,400
2011/06/09 1,518 1,542 1,454 1,526 947,500
2011/06/08 1,550 1,557 1,523 1,550 631,500
2011/06/07 1,525 1,590 1,501 1,567 1,068,400
2011/06/06 1,634 1,640 1,511 1,517 779,000
2011/06/03 1,656 1,680 1,644 1,651 878,400
2011/06/02 1,632 1,673 1,622 1,652 582,500
2011/06/01 1,692 1,692 1,644 1,656 683,500
2011/05/31 1,650 1,679 1,650 1,673 1,342,600
2011/05/30 1,660 1,667 1,649 1,663 322,200
2011/05/27 1,656 1,680 1,646 1,662 416,700
2011/05/26 1,663 1,691 1,654 1,666 445,400
2011/05/25 1,690 1,696 1,667 1,677 814,900
2011/05/24 1,634 1,674 1,620 1,669 819,100
2011/05/23 1,631 1,670 1,623 1,631 1,258,600
2011/05/20 1,702 1,714 1,638 1,644 1,817,500
2011/05/19 1,802 1,806 1,716 1,721 1,106,500
2011/05/18 1,789 1,838 1,788 1,811 611,900
2011/05/17 1,840 1,840 1,788 1,796 952,300
2011/05/16 1,878 1,899 1,860 1,860 617,900
2011/05/13 1,996 2,006 1,916 1,934 667,200
2011/05/12 2,003 2,025 1,990 2,000 450,200
2011/05/11 2,041 2,059 2,018 2,025 504,600
2011/05/10 2,058 2,087 2,036 2,056 453,200
2011/05/09 2,089 2,107 2,066 2,079 422,200
2011/05/06 2,076 2,147 2,073 2,111 639,900
2011/05/02 2,100 2,100 2,035 2,076 484,900
2011/04/28 2,001 2,054 2,001 2,054 508,200
2011/04/27 2,002 2,041 1,986 2,007 1,072,900
2011/04/26 2,031 2,051 2,016 2,047 482,400
2011/04/25 2,035 2,088 2,028 2,046 406,900
2011/04/22 2,073 2,088 2,051 2,058 297,700
2011/04/21 2,116 2,116 2,080 2,089 294,600
2011/04/20 2,125 2,140 2,103 2,119 282,100
2011/04/19 2,111 2,129 2,090 2,104 270,400
2011/04/18 2,145 2,165 2,122 2,122 405,300
2011/04/15 2,125 2,155 2,110 2,135 310,600
2011/04/14 2,129 2,159 2,128 2,144 444,500
2011/04/13 2,190 2,190 2,115 2,128 613,000
2011/04/12 2,220 2,243 2,189 2,205 423,200
2011/04/11 2,220 2,258 2,205 2,242 324,300
2011/04/08 2,172 2,226 2,140 2,214 499,800
2011/04/07 2,104 2,200 2,090 2,189 740,700
2011/04/06 2,161 2,168 2,105 2,120 718,100
2011/04/05 2,191 2,199 2,125 2,165 545,100
2011/04/04 2,159 2,213 2,159 2,192 394,200
2011/04/01 2,260 2,260 2,189 2,204 739,500
2011/03/31 2,329 2,329 2,244 2,263 634,900
2011/03/30 2,338 2,353 2,266 2,334 540,700
2011/03/29 2,365 2,391 2,268 2,337 568,800
2011/03/28 2,414 2,423 2,366 2,394 537,800
2011/03/25 2,431 2,450 2,406 2,414 327,200
2011/03/24 2,426 2,463 2,399 2,410 362,500
2011/03/23 2,460 2,490 2,404 2,446 327,500
2011/03/22 2,480 2,495 2,430 2,468 485,000
2011/03/18 2,435 2,459 2,363 2,430 469,500
2011/03/17 2,243 2,445 2,222 2,430 789,900
2011/03/16 2,161 2,293 2,115 2,293 749,400
2011/03/15 2,375 2,375 2,080 2,168 1,204,900
2011/03/14 2,450 2,563 2,423 2,468 827,100
2011/03/11 2,524 2,529 2,499 2,504 592,100
2011/03/10 2,530 2,532 2,504 2,524 293,900
2011/03/09 2,519 2,553 2,513 2,534 232,100
2011/03/08 2,532 2,569 2,520 2,520 248,200
2011/03/07 2,524 2,537 2,510 2,532 263,300
2011/03/04 2,553 2,560 2,530 2,530 357,500
2011/03/03 2,550 2,594 2,533 2,556 867,000
2011/03/02 2,500 2,535 2,499 2,500 459,200
2011/03/01 2,474 2,543 2,471 2,500 509,200
2011/02/28 2,440 2,485 2,432 2,473 306,100
2011/02/25 2,427 2,460 2,422 2,453 264,000
2011/02/24 2,455 2,466 2,434 2,446 321,900
2011/02/23 2,497 2,505 2,467 2,467 232,100
2011/02/22 2,479 2,493 2,464 2,492 206,900
2011/02/21 2,465 2,489 2,464 2,484 186,600
2011/02/18 2,480 2,500 2,465 2,471 257,900
2011/02/17 2,430 2,475 2,414 2,473 304,700
2011/02/16 2,434 2,436 2,420 2,422 185,500
2011/02/15 2,450 2,453 2,430 2,433 194,300
2011/02/14 2,441 2,448 2,436 2,444 199,100
2011/02/10 2,420 2,443 2,420 2,429 193,100
2011/02/09 2,422 2,435 2,422 2,428 152,600
2011/02/08 2,436 2,439 2,418 2,421 149,300
2011/02/07 2,428 2,436 2,412 2,432 147,700
2011/02/04 2,434 2,450 2,422 2,423 209,300
2011/02/03 2,399 2,415 2,394 2,407 169,100
2011/02/02 2,420 2,444 2,405 2,405 307,000
2011/02/01 2,420 2,421 2,397 2,398 249,100
2011/01/31 2,415 2,446 2,410 2,425 331,100
2011/01/28 2,446 2,456 2,420 2,420 285,800
2011/01/27 2,449 2,466 2,442 2,453 232,900
2011/01/26 2,466 2,479 2,451 2,451 218,800
2011/01/25 2,453 2,474 2,443 2,473 278,100
2011/01/24 2,442 2,454 2,426 2,445 352,700
2011/01/21 2,418 2,465 2,410 2,443 724,100
2011/01/20 2,388 2,409 2,383 2,406 287,500
2011/01/19 2,397 2,397 2,385 2,390 187,100
2011/01/18 2,389 2,399 2,387 2,392 192,600
2011/01/17 2,388 2,394 2,377 2,382 178,600
2011/01/14 2,400 2,403 2,387 2,389 284,900
2011/01/13 2,393 2,404 2,385 2,400 216,600
2011/01/12 2,400 2,407 2,383 2,389 276,100
2011/01/11 2,399 2,399 2,386 2,391 195,200
2011/01/07 2,410 2,412 2,391 2,396 284,600
2011/01/06 2,402 2,412 2,393 2,402 229,300
2011/01/05 2,403 2,404 2,394 2,401 295,900
2011/01/04 2,410 2,410 2,389 2,402 482,100

このページの先頭へ