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
2012/12/28 1,405 1,409 1,345 1,375 1,194,600
2012/12/27 1,457 1,458 1,419 1,419 920,000
2012/12/26 1,450 1,473 1,427 1,443 831,400
2012/12/25 1,408 1,488 1,408 1,451 1,724,500
2012/12/21 1,392 1,419 1,363 1,408 2,461,100
2012/12/20 1,317 1,400 1,285 1,386 3,597,500
2012/12/19 1,271 1,293 1,226 1,287 1,760,100
2012/12/18 1,308 1,313 1,223 1,250 2,358,200
2012/12/17 1,184 1,410 1,154 1,308 4,443,600
2012/12/14 1,086 1,145 1,080 1,134 1,930,600
2012/12/13 1,141 1,143 1,105 1,107 1,414,700
2012/12/12 1,117 1,137 1,091 1,130 1,400,900
2012/12/11 1,070 1,128 1,050 1,116 1,911,400
2012/12/10 1,150 1,156 1,104 1,110 1,343,300
2012/12/07 1,059 1,130 1,058 1,124 2,131,600
2012/12/06 1,040 1,093 1,033 1,074 1,806,000
2012/12/05 1,016 1,041 1,009 1,022 1,040,100
2012/12/04 1,036 1,051 1,009 1,021 1,600,200
2012/12/03 1,080 1,080 1,015 1,030 2,359,200
2012/11/30 1,093 1,132 1,086 1,121 1,972,200
2012/11/29 1,104 1,129 1,088 1,100 1,477,000
2012/11/28 1,120 1,159 1,045 1,079 2,221,400
2012/11/27 1,150 1,177 1,100 1,137 1,939,100
2012/11/26 1,075 1,157 1,070 1,143 1,927,500
2012/11/22 1,059 1,088 1,046 1,056 1,579,000
2012/11/21 1,066 1,068 1,034 1,050 1,482,900
2012/11/20 1,086 1,097 1,019 1,040 2,859,700
2012/11/19 1,003 1,080 1,003 1,076 2,838,800
2012/11/16 951 987 932 977 2,196,600
2012/11/15 884 932 874 925 1,490,600
2012/11/14 885 885 863 871 959,200
2012/11/13 851 888 849 880 1,386,300
2012/11/12 848 874 839 849 1,042,000
2012/11/09 876 891 847 860 1,223,100
2012/11/08 879 901 863 886 1,854,500
2012/11/07 863 897 850 892 1,931,200
2012/11/06 827 886 816 876 2,031,300
2012/11/05 868 868 818 839 1,393,300
2012/11/02 871 876 850 874 1,329,900
2012/11/01 854 872 846 867 942,500
2012/10/31 854 866 843 853 977,000
2012/10/30 884 892 855 860 1,146,100
2012/10/29 856 878 837 876 1,293,500
2012/10/26 870 904 848 855 1,896,800
2012/10/25 860 895 846 879 2,343,100
2012/10/24 901 945 861 862 2,757,600
2012/10/23 997 999 891 898 2,655,800
2012/10/22 1,035 1,047 978 995 2,478,400
2012/10/19 984 1,020 983 1,015 2,662,500
2012/10/18 935 981 935 974 2,908,500
2012/10/17 903 945 890 931 2,975,200
2012/10/16 862 899 857 895 2,343,000
2012/10/15 825 867 817 861 2,099,300
2012/10/12 808 829 793 824 1,837,200
2012/10/11 787 837 783 808 2,274,100
2012/10/10 806 827 783 795 3,175,700
2012/10/09 871 902 813 816 2,318,900
2012/10/05 882 910 878 898 1,712,200
2012/10/04 937 943 872 887 2,102,600
2012/10/03 941 960 925 937 1,867,000
2012/10/02 937 953 921 933 1,985,000
2012/10/01 896 937 867 936 2,105,500
2012/09/28 900 943 872 881 3,687,700
2012/09/27 875 915 867 905 2,807,300
2012/09/26 835 864 831 855 1,456,100
2012/09/25 854 856 825 849 1,967,200
2012/09/24 832 870 828 869 1,787,000
2012/09/21 813 846 788 842 2,644,000
2012/09/20 836 861 814 822 2,226,100
2012/09/19 849 882 830 856 2,790,200
2012/09/18 777 848 775 836 2,692,200
2012/09/14 772 786 767 781 2,096,900
2012/09/13 740 775 720 771 2,404,100
2012/09/12 735 750 705 728 2,418,200
2012/09/11 767 778 735 736 2,063,100
2012/09/10 786 809 770 776 1,740,300
2012/09/07 805 806 750 801 2,752,400
2012/09/06 834 841 788 790 1,601,700
2012/09/05 844 875 825 841 1,653,700
2012/09/04 885 898 850 852 1,979,700
2012/09/03 947 957 894 894 1,557,100
2012/08/31 952 974 947 951 2,102,600
2012/08/30 950 978 937 955 3,137,000
2012/08/29 998 1,020 961 995 1,650,200
2012/08/28 1,086 1,090 994 1,001 1,467,800
2012/08/27 1,145 1,166 1,113 1,116 751,900
2012/08/24 1,173 1,216 1,156 1,162 983,300
2012/08/23 1,174 1,192 1,166 1,186 333,700
2012/08/22 1,180 1,196 1,172 1,178 329,500
2012/08/21 1,212 1,212 1,178 1,180 494,700
2012/08/20 1,240 1,240 1,204 1,213 397,300
2012/08/17 1,202 1,216 1,173 1,210 487,200
2012/08/16 1,199 1,202 1,141 1,191 701,500
2012/08/15 1,237 1,255 1,196 1,198 440,200
2012/08/14 1,189 1,237 1,178 1,230 763,800
2012/08/13 1,165 1,199 1,151 1,173 563,800
2012/08/10 1,204 1,219 1,161 1,177 447,000
2012/08/09 1,177 1,222 1,177 1,205 542,700
2012/08/08 1,175 1,237 1,151 1,187 1,315,500
2012/08/07 1,076 1,184 1,066 1,175 1,251,800
2012/08/06 1,087 1,095 1,051 1,090 1,148,700
2012/08/03 1,058 1,085 1,020 1,069 1,264,900
2012/08/02 1,052 1,098 1,036 1,063 1,433,200
2012/08/01 1,178 1,178 997 1,050 1,734,600
2012/07/31 1,132 1,219 1,129 1,207 1,035,300
2012/07/30 1,230 1,235 1,153 1,162 764,000
2012/07/27 1,255 1,269 1,220 1,238 450,200
2012/07/26 1,248 1,272 1,220 1,244 616,800
2012/07/25 1,280 1,314 1,249 1,250 640,100
2012/07/24 1,330 1,356 1,296 1,296 560,700
2012/07/23 1,360 1,385 1,338 1,338 680,800
2012/07/20 1,447 1,465 1,381 1,386 690,600
2012/07/19 1,450 1,497 1,437 1,447 874,300
2012/07/18 1,478 1,478 1,407 1,436 916,600
2012/07/17 1,572 1,580 1,482 1,483 673,800
2012/07/13 1,649 1,671 1,608 1,612 308,600
2012/07/12 1,661 1,672 1,643 1,648 260,300
2012/07/11 1,681 1,684 1,644 1,660 254,300
2012/07/10 1,697 1,711 1,679 1,681 301,000
2012/07/09 1,640 1,700 1,640 1,688 389,600
2012/07/06 1,673 1,705 1,653 1,668 399,800
2012/07/05 1,709 1,720 1,672 1,674 353,300
2012/07/04 1,686 1,707 1,683 1,694 358,400
2012/07/03 1,665 1,699 1,663 1,684 403,800
2012/07/02 1,716 1,716 1,646 1,652 373,700
2012/06/29 1,646 1,702 1,642 1,693 522,500
2012/06/28 1,675 1,728 1,626 1,642 1,281,300
2012/06/27 1,642 1,661 1,634 1,650 236,700
2012/06/26 1,618 1,667 1,618 1,632 362,400
2012/06/25 1,678 1,681 1,623 1,627 421,800
2012/06/22 1,689 1,698 1,658 1,676 317,400
2012/06/21 1,669 1,699 1,669 1,683 470,300
2012/06/20 1,640 1,679 1,624 1,668 533,800
2012/06/19 1,639 1,648 1,608 1,615 479,700
2012/06/18 1,650 1,664 1,590 1,638 891,600
2012/06/15 1,645 1,665 1,619 1,654 565,100
2012/06/14 1,673 1,677 1,636 1,645 359,700
2012/06/13 1,659 1,678 1,636 1,662 327,600
2012/06/12 1,660 1,695 1,633 1,659 624,600
2012/06/11 1,666 1,702 1,641 1,672 680,300
2012/06/08 1,697 1,718 1,633 1,660 707,600
2012/06/07 1,654 1,690 1,613 1,688 720,300
2012/06/06 1,700 1,702 1,650 1,663 536,600
2012/06/05 1,714 1,736 1,686 1,717 447,100
2012/06/04 1,709 1,748 1,682 1,725 490,400
2012/06/01 1,815 1,815 1,696 1,732 907,300
2012/05/31 1,782 1,854 1,782 1,840 1,705,800
2012/05/30 1,716 1,761 1,706 1,739 544,600
2012/05/29 1,753 1,763 1,713 1,740 359,900
2012/05/28 1,763 1,789 1,752 1,758 326,600
2012/05/25 1,781 1,818 1,775 1,789 344,400
2012/05/24 1,758 1,807 1,758 1,781 447,000
2012/05/23 1,776 1,836 1,758 1,783 511,600
2012/05/22 1,880 1,883 1,792 1,801 678,300
2012/05/21 1,850 1,905 1,850 1,879 426,400
2012/05/18 1,889 1,906 1,853 1,861 566,300
2012/05/17 1,933 1,942 1,875 1,916 520,400
2012/05/16 1,960 1,960 1,878 1,921 888,100
2012/05/15 2,015 2,036 1,956 1,964 539,200
2012/05/14 1,955 2,056 1,949 2,030 746,100
2012/05/11 1,982 2,008 1,958 1,965 449,000
2012/05/10 1,934 2,025 1,934 2,009 895,300
2012/05/09 1,951 1,959 1,924 1,946 596,600
2012/05/08 2,018 2,028 1,961 1,972 398,800
2012/05/07 1,971 2,007 1,958 1,997 525,300
2012/05/02 2,050 2,056 2,008 2,021 429,900
2012/05/01 2,099 2,099 2,027 2,064 726,500
2012/04/27 2,097 2,141 2,056 2,063 790,100
2012/04/26 2,147 2,174 2,087 2,112 905,500
2012/04/25 2,136 2,150 2,106 2,147 514,100
2012/04/24 2,100 2,157 2,061 2,152 1,086,800
2012/04/23 2,213 2,213 2,097 2,113 1,275,900
2012/04/20 2,258 2,284 2,224 2,229 387,300
2012/04/19 2,295 2,297 2,212 2,254 659,200
2012/04/18 2,369 2,381 2,285 2,301 771,100
2012/04/17 2,355 2,380 2,316 2,369 451,300
2012/04/16 2,329 2,398 2,328 2,362 499,700
2012/04/13 2,315 2,347 2,296 2,336 355,000
2012/04/12 2,334 2,373 2,311 2,315 431,600
2012/04/11 2,355 2,378 2,321 2,335 293,000
2012/04/10 2,348 2,380 2,303 2,372 321,200
2012/04/09 2,360 2,397 2,343 2,347 366,400
2012/04/06 2,326 2,395 2,325 2,366 442,300
2012/04/05 2,303 2,368 2,303 2,335 409,500
2012/04/04 2,365 2,383 2,293 2,302 499,100
2012/04/03 2,307 2,382 2,297 2,365 403,200
2012/04/02 2,331 2,337 2,291 2,311 396,100
2012/03/30 2,352 2,368 2,315 2,333 303,400
2012/03/29 2,322 2,342 2,308 2,336 383,900
2012/03/28 2,390 2,397 2,328 2,342 521,600
2012/03/27 2,356 2,455 2,356 2,428 801,800
2012/03/26 2,348 2,385 2,327 2,328 480,600
2012/03/23 2,326 2,378 2,324 2,358 359,700
2012/03/22 2,306 2,374 2,306 2,343 482,500
2012/03/21 2,294 2,329 2,276 2,317 543,200
2012/03/19 2,312 2,312 2,276 2,293 374,800
2012/03/16 2,327 2,330 2,290 2,317 367,200
2012/03/15 2,285 2,333 2,283 2,326 276,900
2012/03/14 2,321 2,338 2,290 2,291 297,500
2012/03/13 2,286 2,314 2,276 2,293 227,500
2012/03/12 2,310 2,321 2,290 2,294 203,600
2012/03/09 2,332 2,347 2,310 2,315 461,200
2012/03/08 2,311 2,344 2,311 2,313 260,200
2012/03/07 2,290 2,327 2,281 2,297 259,100
2012/03/06 2,286 2,336 2,286 2,317 365,500
2012/03/05 2,287 2,327 2,268 2,279 317,600
2012/03/02 2,264 2,298 2,248 2,286 336,400
2012/03/01 2,234 2,263 2,201 2,234 437,600
2012/02/29 2,265 2,279 2,228 2,238 471,700
2012/02/28 2,241 2,256 2,207 2,240 402,900
2012/02/27 2,235 2,271 2,202 2,240 436,900
2012/02/24 2,295 2,311 2,246 2,249 393,500
2012/02/23 2,321 2,321 2,275 2,302 309,100
2012/02/22 2,335 2,368 2,315 2,321 434,500
2012/02/21 2,319 2,340 2,298 2,317 358,900
2012/02/20 2,344 2,346 2,304 2,327 242,700
2012/02/17 2,331 2,356 2,298 2,310 301,300
2012/02/16 2,290 2,335 2,284 2,330 433,400
2012/02/15 2,270 2,322 2,266 2,305 545,000
2012/02/14 2,219 2,270 2,210 2,263 327,700
2012/02/13 2,246 2,260 2,213 2,216 273,600
2012/02/10 2,209 2,257 2,203 2,252 425,900
2012/02/09 2,144 2,221 2,143 2,213 454,200
2012/02/08 2,208 2,210 2,151 2,167 408,600
2012/02/07 2,178 2,218 2,176 2,217 414,300
2012/02/06 2,160 2,183 2,133 2,172 426,300
2012/02/03 2,150 2,186 2,147 2,159 378,400
2012/02/02 2,172 2,217 2,136 2,163 514,400
2012/02/01 2,205 2,221 2,168 2,180 336,400
2012/01/31 2,278 2,288 2,192 2,209 494,500
2012/01/30 2,280 2,315 2,273 2,284 200,500
2012/01/27 2,290 2,302 2,280 2,293 258,700
2012/01/26 2,267 2,318 2,267 2,293 304,200
2012/01/25 2,263 2,296 2,249 2,272 280,300
2012/01/24 2,249 2,265 2,232 2,257 188,400
2012/01/23 2,264 2,264 2,233 2,248 211,800
2012/01/20 2,300 2,308 2,240 2,264 440,900
2012/01/19 2,308 2,325 2,254 2,261 334,000
2012/01/18 2,298 2,358 2,295 2,307 551,500
2012/01/17 2,270 2,300 2,270 2,300 253,700
2012/01/16 2,268 2,269 2,223 2,265 295,000
2012/01/13 2,291 2,310 2,250 2,284 317,100
2012/01/12 2,277 2,289 2,243 2,289 466,100
2012/01/11 2,284 2,315 2,252 2,274 460,400
2012/01/10 2,227 2,320 2,225 2,294 739,400
2012/01/06 2,227 2,229 2,194 2,227 414,400
2012/01/05 2,279 2,279 2,223 2,226 327,100
2012/01/04 2,230 2,288 2,227 2,279 494,600

このページの先頭へ