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 |
|---|---|---|---|---|---|
| 2014/12/30 | 1,499 | 1,501 | 1,465 | 1,465 | 508,900 |
| 2014/12/29 | 1,498 | 1,508 | 1,469 | 1,489 | 520,500 |
| 2014/12/26 | 1,461 | 1,492 | 1,461 | 1,488 | 335,600 |
| 2014/12/25 | 1,482 | 1,484 | 1,459 | 1,463 | 401,000 |
| 2014/12/24 | 1,501 | 1,511 | 1,487 | 1,491 | 406,000 |
| 2014/12/22 | 1,467 | 1,492 | 1,467 | 1,491 | 600,700 |
| 2014/12/19 | 1,500 | 1,514 | 1,454 | 1,466 | 1,049,400 |
| 2014/12/18 | 1,508 | 1,529 | 1,455 | 1,472 | 811,500 |
| 2014/12/17 | 1,457 | 1,489 | 1,455 | 1,472 | 637,400 |
| 2014/12/16 | 1,480 | 1,496 | 1,454 | 1,457 | 508,800 |
| 2014/12/15 | 1,490 | 1,528 | 1,490 | 1,491 | 1,111,000 |
| 2014/12/12 | 1,478 | 1,509 | 1,477 | 1,490 | 1,123,000 |
| 2014/12/11 | 1,464 | 1,479 | 1,434 | 1,465 | 679,200 |
| 2014/12/10 | 1,457 | 1,507 | 1,455 | 1,478 | 835,700 |
| 2014/12/09 | 1,495 | 1,496 | 1,467 | 1,485 | 615,100 |
| 2014/12/08 | 1,501 | 1,524 | 1,490 | 1,502 | 649,100 |
| 2014/12/05 | 1,493 | 1,504 | 1,485 | 1,497 | 406,000 |
| 2014/12/04 | 1,510 | 1,520 | 1,490 | 1,492 | 387,900 |
| 2014/12/03 | 1,501 | 1,515 | 1,492 | 1,498 | 397,300 |
| 2014/12/02 | 1,490 | 1,504 | 1,473 | 1,500 | 452,600 |
| 2014/12/01 | 1,480 | 1,512 | 1,479 | 1,498 | 388,800 |
| 2014/11/28 | 1,456 | 1,484 | 1,456 | 1,483 | 376,400 |
| 2014/11/27 | 1,478 | 1,494 | 1,448 | 1,450 | 585,900 |
| 2014/11/26 | 1,483 | 1,509 | 1,483 | 1,492 | 393,400 |
| 2014/11/25 | 1,534 | 1,539 | 1,488 | 1,494 | 623,400 |
| 2014/11/21 | 1,531 | 1,531 | 1,492 | 1,508 | 742,000 |
| 2014/11/20 | 1,552 | 1,561 | 1,518 | 1,522 | 364,600 |
| 2014/11/19 | 1,565 | 1,576 | 1,542 | 1,554 | 509,400 |
| 2014/11/18 | 1,531 | 1,548 | 1,520 | 1,547 | 570,400 |
| 2014/11/17 | 1,575 | 1,575 | 1,499 | 1,500 | 812,500 |
| 2014/11/14 | 1,545 | 1,565 | 1,534 | 1,565 | 761,100 |
| 2014/11/13 | 1,509 | 1,526 | 1,508 | 1,522 | 636,600 |
| 2014/11/12 | 1,538 | 1,553 | 1,502 | 1,508 | 1,101,700 |
| 2014/11/11 | 1,528 | 1,549 | 1,523 | 1,536 | 622,000 |
| 2014/11/10 | 1,548 | 1,566 | 1,527 | 1,539 | 551,000 |
| 2014/11/07 | 1,542 | 1,578 | 1,528 | 1,571 | 883,400 |
| 2014/11/06 | 1,575 | 1,590 | 1,515 | 1,516 | 1,075,700 |
| 2014/11/05 | 1,535 | 1,573 | 1,535 | 1,573 | 1,110,800 |
| 2014/11/04 | 1,571 | 1,571 | 1,531 | 1,535 | 1,096,500 |
| 2014/10/31 | 1,452 | 1,514 | 1,426 | 1,503 | 1,382,200 |
| 2014/10/30 | 1,398 | 1,443 | 1,398 | 1,439 | 715,200 |
| 2014/10/29 | 1,400 | 1,418 | 1,386 | 1,403 | 545,700 |
| 2014/10/28 | 1,363 | 1,393 | 1,357 | 1,389 | 543,700 |
| 2014/10/27 | 1,316 | 1,370 | 1,316 | 1,358 | 423,600 |
| 2014/10/24 | 1,322 | 1,331 | 1,306 | 1,315 | 495,400 |
| 2014/10/23 | 1,295 | 1,307 | 1,286 | 1,298 | 411,300 |
| 2014/10/22 | 1,305 | 1,322 | 1,293 | 1,308 | 350,100 |
| 2014/10/21 | 1,284 | 1,305 | 1,274 | 1,284 | 566,500 |
| 2014/10/20 | 1,265 | 1,284 | 1,247 | 1,284 | 626,900 |
| 2014/10/17 | 1,235 | 1,246 | 1,221 | 1,226 | 965,500 |
| 2014/10/16 | 1,250 | 1,252 | 1,221 | 1,223 | 611,500 |
| 2014/10/15 | 1,276 | 1,296 | 1,264 | 1,273 | 551,900 |
| 2014/10/14 | 1,281 | 1,302 | 1,278 | 1,278 | 755,400 |
| 2014/10/10 | 1,295 | 1,320 | 1,295 | 1,304 | 454,000 |
| 2014/10/09 | 1,314 | 1,332 | 1,309 | 1,319 | 524,700 |
| 2014/10/08 | 1,301 | 1,330 | 1,292 | 1,314 | 652,200 |
| 2014/10/07 | 1,337 | 1,358 | 1,333 | 1,338 | 598,300 |
| 2014/10/06 | 1,343 | 1,349 | 1,322 | 1,330 | 458,400 |
| 2014/10/03 | 1,330 | 1,353 | 1,323 | 1,331 | 405,500 |
| 2014/10/02 | 1,389 | 1,401 | 1,342 | 1,346 | 581,100 |
| 2014/10/01 | 1,409 | 1,427 | 1,399 | 1,404 | 392,700 |
| 2014/09/30 | 1,438 | 1,438 | 1,404 | 1,406 | 498,200 |
| 2014/09/29 | 1,431 | 1,447 | 1,421 | 1,437 | 520,000 |
| 2014/09/26 | 1,416 | 1,430 | 1,409 | 1,426 | 422,500 |
| 2014/09/25 | 1,416 | 1,430 | 1,413 | 1,430 | 444,300 |
| 2014/09/24 | 1,401 | 1,424 | 1,398 | 1,418 | 394,400 |
| 2014/09/22 | 1,406 | 1,419 | 1,396 | 1,407 | 404,900 |
| 2014/09/19 | 1,421 | 1,428 | 1,408 | 1,410 | 704,200 |
| 2014/09/18 | 1,400 | 1,435 | 1,395 | 1,421 | 1,089,700 |
| 2014/09/17 | 1,393 | 1,412 | 1,390 | 1,392 | 846,100 |
| 2014/09/16 | 1,409 | 1,413 | 1,392 | 1,403 | 634,300 |
| 2014/09/12 | 1,399 | 1,410 | 1,389 | 1,410 | 1,014,800 |
| 2014/09/11 | 1,351 | 1,404 | 1,351 | 1,385 | 1,049,000 |
| 2014/09/10 | 1,303 | 1,345 | 1,302 | 1,345 | 702,300 |
| 2014/09/09 | 1,330 | 1,334 | 1,317 | 1,317 | 307,100 |
| 2014/09/08 | 1,320 | 1,329 | 1,315 | 1,328 | 459,400 |
| 2014/09/05 | 1,297 | 1,320 | 1,288 | 1,313 | 893,200 |
| 2014/09/04 | 1,285 | 1,304 | 1,281 | 1,286 | 398,600 |
| 2014/09/03 | 1,281 | 1,288 | 1,272 | 1,284 | 485,100 |
| 2014/09/02 | 1,280 | 1,300 | 1,277 | 1,284 | 358,500 |
| 2014/09/01 | 1,276 | 1,290 | 1,276 | 1,285 | 330,300 |
| 2014/08/29 | 1,280 | 1,291 | 1,268 | 1,277 | 631,200 |
| 2014/08/28 | 1,292 | 1,300 | 1,281 | 1,290 | 652,600 |
| 2014/08/27 | 1,310 | 1,316 | 1,289 | 1,301 | 633,000 |
| 2014/08/26 | 1,333 | 1,334 | 1,311 | 1,319 | 446,100 |
| 2014/08/25 | 1,325 | 1,333 | 1,322 | 1,325 | 330,300 |
| 2014/08/22 | 1,348 | 1,354 | 1,332 | 1,333 | 428,400 |
| 2014/08/21 | 1,350 | 1,358 | 1,343 | 1,348 | 413,700 |
| 2014/08/20 | 1,361 | 1,372 | 1,342 | 1,344 | 589,900 |
| 2014/08/19 | 1,336 | 1,369 | 1,333 | 1,358 | 695,300 |
| 2014/08/18 | 1,327 | 1,338 | 1,322 | 1,325 | 333,900 |
| 2014/08/15 | 1,332 | 1,338 | 1,321 | 1,338 | 300,000 |
| 2014/08/14 | 1,336 | 1,347 | 1,322 | 1,327 | 382,600 |
| 2014/08/13 | 1,323 | 1,333 | 1,312 | 1,329 | 318,100 |
| 2014/08/12 | 1,315 | 1,334 | 1,313 | 1,328 | 414,900 |
| 2014/08/11 | 1,313 | 1,320 | 1,293 | 1,314 | 493,100 |
| 2014/08/08 | 1,308 | 1,326 | 1,292 | 1,293 | 631,500 |
| 2014/08/07 | 1,303 | 1,322 | 1,290 | 1,317 | 731,500 |
| 2014/08/06 | 1,318 | 1,323 | 1,281 | 1,290 | 666,200 |
| 2014/08/05 | 1,332 | 1,359 | 1,328 | 1,335 | 720,200 |
| 2014/08/04 | 1,335 | 1,345 | 1,317 | 1,330 | 494,100 |
| 2014/08/01 | 1,362 | 1,372 | 1,327 | 1,335 | 1,001,800 |
| 2014/07/31 | 1,361 | 1,390 | 1,361 | 1,369 | 485,000 |
| 2014/07/30 | 1,360 | 1,382 | 1,352 | 1,376 | 778,900 |
| 2014/07/29 | 1,372 | 1,381 | 1,347 | 1,355 | 632,900 |
| 2014/07/28 | 1,347 | 1,367 | 1,346 | 1,359 | 583,900 |
| 2014/07/25 | 1,368 | 1,373 | 1,356 | 1,368 | 522,700 |
| 2014/07/24 | 1,403 | 1,408 | 1,363 | 1,371 | 519,700 |
| 2014/07/23 | 1,422 | 1,428 | 1,396 | 1,402 | 607,400 |
| 2014/07/22 | 1,450 | 1,459 | 1,430 | 1,433 | 384,900 |
| 2014/07/18 | 1,415 | 1,449 | 1,414 | 1,441 | 544,800 |
| 2014/07/17 | 1,446 | 1,467 | 1,428 | 1,447 | 1,244,300 |
| 2014/07/16 | 1,419 | 1,442 | 1,416 | 1,438 | 617,400 |
| 2014/07/15 | 1,411 | 1,432 | 1,405 | 1,428 | 702,300 |
| 2014/07/14 | 1,360 | 1,401 | 1,333 | 1,401 | 591,200 |
| 2014/07/11 | 1,367 | 1,371 | 1,338 | 1,350 | 452,200 |
| 2014/07/10 | 1,410 | 1,415 | 1,377 | 1,378 | 392,300 |
| 2014/07/09 | 1,413 | 1,419 | 1,396 | 1,405 | 400,400 |
| 2014/07/08 | 1,435 | 1,441 | 1,417 | 1,431 | 423,600 |
| 2014/07/07 | 1,457 | 1,468 | 1,442 | 1,448 | 398,200 |
| 2014/07/04 | 1,480 | 1,480 | 1,440 | 1,444 | 565,600 |
| 2014/07/03 | 1,417 | 1,470 | 1,401 | 1,468 | 1,040,300 |
| 2014/07/02 | 1,414 | 1,423 | 1,404 | 1,408 | 407,900 |
| 2014/07/01 | 1,420 | 1,449 | 1,409 | 1,417 | 762,700 |
| 2014/06/30 | 1,401 | 1,418 | 1,391 | 1,414 | 723,700 |
| 2014/06/27 | 1,362 | 1,425 | 1,355 | 1,401 | 1,186,700 |
| 2014/06/26 | 1,378 | 1,383 | 1,363 | 1,367 | 510,000 |
| 2014/06/25 | 1,373 | 1,393 | 1,363 | 1,363 | 425,700 |
| 2014/06/24 | 1,383 | 1,399 | 1,361 | 1,387 | 446,200 |
| 2014/06/23 | 1,390 | 1,402 | 1,370 | 1,378 | 403,500 |
| 2014/06/20 | 1,391 | 1,413 | 1,379 | 1,390 | 958,700 |
| 2014/06/19 | 1,348 | 1,382 | 1,341 | 1,374 | 1,084,900 |
| 2014/06/18 | 1,318 | 1,356 | 1,318 | 1,349 | 842,800 |
| 2014/06/17 | 1,316 | 1,334 | 1,311 | 1,321 | 646,000 |
| 2014/06/16 | 1,323 | 1,333 | 1,300 | 1,307 | 493,000 |
| 2014/06/13 | 1,312 | 1,338 | 1,312 | 1,326 | 723,300 |
| 2014/06/12 | 1,313 | 1,331 | 1,296 | 1,326 | 618,000 |
| 2014/06/11 | 1,332 | 1,346 | 1,320 | 1,329 | 777,600 |
| 2014/06/10 | 1,335 | 1,335 | 1,303 | 1,327 | 833,000 |
| 2014/06/09 | 1,315 | 1,324 | 1,293 | 1,310 | 652,800 |
| 2014/06/06 | 1,340 | 1,342 | 1,278 | 1,315 | 1,236,000 |
| 2014/06/05 | 1,360 | 1,366 | 1,319 | 1,333 | 631,000 |
| 2014/06/04 | 1,349 | 1,354 | 1,328 | 1,343 | 870,500 |
| 2014/06/03 | 1,379 | 1,379 | 1,325 | 1,343 | 927,600 |
| 2014/06/02 | 1,320 | 1,350 | 1,308 | 1,346 | 869,600 |
| 2014/05/30 | 1,320 | 1,351 | 1,281 | 1,310 | 1,395,000 |
| 2014/05/29 | 1,321 | 1,341 | 1,321 | 1,323 | 390,400 |
| 2014/05/28 | 1,340 | 1,350 | 1,333 | 1,337 | 634,900 |
| 2014/05/27 | 1,348 | 1,388 | 1,344 | 1,354 | 534,300 |
| 2014/05/26 | 1,347 | 1,359 | 1,330 | 1,357 | 521,800 |
| 2014/05/23 | 1,317 | 1,341 | 1,312 | 1,330 | 446,300 |
| 2014/05/22 | 1,321 | 1,330 | 1,285 | 1,305 | 616,000 |
| 2014/05/21 | 1,313 | 1,343 | 1,313 | 1,330 | 543,600 |
| 2014/05/20 | 1,285 | 1,337 | 1,285 | 1,333 | 713,500 |
| 2014/05/19 | 1,292 | 1,299 | 1,272 | 1,284 | 526,900 |
| 2014/05/16 | 1,304 | 1,305 | 1,285 | 1,295 | 835,300 |
| 2014/05/15 | 1,295 | 1,334 | 1,295 | 1,331 | 435,600 |
| 2014/05/14 | 1,319 | 1,325 | 1,291 | 1,325 | 525,300 |
| 2014/05/13 | 1,329 | 1,338 | 1,303 | 1,309 | 472,100 |
| 2014/05/12 | 1,342 | 1,350 | 1,311 | 1,312 | 1,186,700 |
| 2014/05/09 | 1,274 | 1,344 | 1,273 | 1,337 | 1,539,700 |
| 2014/05/08 | 1,230 | 1,291 | 1,225 | 1,274 | 1,071,300 |
| 2014/05/07 | 1,209 | 1,224 | 1,193 | 1,219 | 916,200 |
| 2014/05/02 | 1,253 | 1,258 | 1,206 | 1,222 | 1,363,300 |
| 2014/05/01 | 1,195 | 1,266 | 1,192 | 1,253 | 1,442,800 |
| 2014/04/30 | 1,215 | 1,220 | 1,174 | 1,196 | 810,900 |
| 2014/04/28 | 1,200 | 1,207 | 1,187 | 1,197 | 543,500 |
| 2014/04/25 | 1,188 | 1,230 | 1,183 | 1,202 | 718,000 |
| 2014/04/24 | 1,217 | 1,225 | 1,185 | 1,192 | 364,700 |
| 2014/04/23 | 1,219 | 1,230 | 1,195 | 1,217 | 486,200 |
| 2014/04/22 | 1,244 | 1,254 | 1,203 | 1,206 | 589,400 |
| 2014/04/21 | 1,227 | 1,253 | 1,227 | 1,236 | 562,200 |
| 2014/04/18 | 1,248 | 1,253 | 1,207 | 1,232 | 561,900 |
| 2014/04/17 | 1,232 | 1,255 | 1,229 | 1,231 | 1,076,600 |
| 2014/04/16 | 1,186 | 1,218 | 1,185 | 1,218 | 1,294,000 |
| 2014/04/15 | 1,170 | 1,197 | 1,165 | 1,184 | 1,477,900 |
| 2014/04/14 | 1,184 | 1,211 | 1,153 | 1,157 | 1,787,700 |
| 2014/04/11 | 1,143 | 1,193 | 1,120 | 1,171 | 2,577,600 |
| 2014/04/10 | 1,227 | 1,255 | 1,166 | 1,177 | 1,892,600 |
| 2014/04/09 | 1,234 | 1,240 | 1,176 | 1,220 | 1,778,300 |
| 2014/04/08 | 1,292 | 1,292 | 1,243 | 1,254 | 808,200 |
| 2014/04/07 | 1,315 | 1,332 | 1,295 | 1,297 | 565,700 |
| 2014/04/04 | 1,327 | 1,345 | 1,317 | 1,323 | 621,700 |
| 2014/04/03 | 1,326 | 1,332 | 1,308 | 1,327 | 1,164,900 |
| 2014/04/02 | 1,354 | 1,355 | 1,315 | 1,326 | 1,155,900 |
| 2014/04/01 | 1,399 | 1,401 | 1,347 | 1,363 | 1,020,300 |
| 2014/03/31 | 1,410 | 1,411 | 1,364 | 1,400 | 680,500 |
| 2014/03/28 | 1,401 | 1,412 | 1,365 | 1,384 | 695,900 |
| 2014/03/27 | 1,379 | 1,429 | 1,353 | 1,400 | 645,000 |
| 2014/03/26 | 1,387 | 1,407 | 1,366 | 1,383 | 711,800 |
| 2014/03/25 | 1,365 | 1,396 | 1,364 | 1,375 | 821,700 |
| 2014/03/24 | 1,330 | 1,392 | 1,328 | 1,371 | 1,671,200 |
| 2014/03/20 | 1,459 | 1,468 | 1,386 | 1,388 | 1,642,100 |
| 2014/03/19 | 1,506 | 1,518 | 1,452 | 1,453 | 1,302,200 |
| 2014/03/18 | 1,540 | 1,545 | 1,501 | 1,502 | 676,800 |
| 2014/03/17 | 1,521 | 1,522 | 1,502 | 1,509 | 715,200 |
| 2014/03/14 | 1,589 | 1,612 | 1,510 | 1,512 | 2,031,000 |
| 2014/03/13 | 1,672 | 1,685 | 1,633 | 1,641 | 759,500 |
| 2014/03/12 | 1,683 | 1,706 | 1,650 | 1,674 | 742,400 |
| 2014/03/11 | 1,715 | 1,742 | 1,689 | 1,703 | 822,500 |
| 2014/03/10 | 1,698 | 1,718 | 1,691 | 1,707 | 1,084,600 |
| 2014/03/07 | 1,697 | 1,707 | 1,673 | 1,696 | 705,700 |
| 2014/03/06 | 1,676 | 1,697 | 1,656 | 1,683 | 1,059,400 |
| 2014/03/05 | 1,665 | 1,682 | 1,640 | 1,658 | 1,387,600 |
| 2014/03/04 | 1,598 | 1,667 | 1,581 | 1,652 | 1,045,600 |
| 2014/03/03 | 1,598 | 1,604 | 1,536 | 1,596 | 798,900 |
| 2014/02/28 | 1,588 | 1,600 | 1,559 | 1,576 | 782,000 |
| 2014/02/27 | 1,611 | 1,626 | 1,590 | 1,593 | 623,800 |
| 2014/02/26 | 1,582 | 1,656 | 1,576 | 1,621 | 992,700 |
| 2014/02/25 | 1,603 | 1,619 | 1,593 | 1,614 | 773,000 |
| 2014/02/24 | 1,530 | 1,625 | 1,527 | 1,592 | 1,539,600 |
| 2014/02/21 | 1,449 | 1,558 | 1,448 | 1,545 | 1,651,500 |
| 2014/02/20 | 1,475 | 1,475 | 1,436 | 1,447 | 832,000 |
| 2014/02/19 | 1,498 | 1,500 | 1,456 | 1,475 | 718,500 |
| 2014/02/18 | 1,485 | 1,519 | 1,474 | 1,493 | 643,900 |
| 2014/02/17 | 1,467 | 1,497 | 1,454 | 1,494 | 509,800 |
| 2014/02/14 | 1,477 | 1,496 | 1,440 | 1,465 | 569,400 |
| 2014/02/13 | 1,498 | 1,517 | 1,473 | 1,476 | 442,800 |
| 2014/02/12 | 1,469 | 1,517 | 1,450 | 1,509 | 753,400 |
| 2014/02/10 | 1,473 | 1,483 | 1,405 | 1,437 | 703,000 |
| 2014/02/07 | 1,399 | 1,482 | 1,391 | 1,463 | 1,118,000 |
| 2014/02/06 | 1,348 | 1,411 | 1,314 | 1,384 | 850,100 |
| 2014/02/05 | 1,358 | 1,358 | 1,283 | 1,337 | 1,224,700 |
| 2014/02/04 | 1,380 | 1,402 | 1,292 | 1,311 | 1,595,900 |
| 2014/02/03 | 1,466 | 1,485 | 1,420 | 1,425 | 839,500 |
| 2014/01/31 | 1,496 | 1,520 | 1,474 | 1,494 | 765,900 |
| 2014/01/30 | 1,507 | 1,515 | 1,455 | 1,466 | 834,400 |
| 2014/01/29 | 1,463 | 1,540 | 1,463 | 1,538 | 605,800 |
| 2014/01/28 | 1,481 | 1,503 | 1,460 | 1,460 | 722,500 |
| 2014/01/27 | 1,486 | 1,500 | 1,470 | 1,470 | 587,400 |
| 2014/01/24 | 1,521 | 1,543 | 1,505 | 1,521 | 792,500 |
| 2014/01/23 | 1,600 | 1,602 | 1,550 | 1,550 | 593,700 |
| 2014/01/22 | 1,552 | 1,606 | 1,550 | 1,600 | 675,800 |
| 2014/01/21 | 1,581 | 1,581 | 1,555 | 1,556 | 516,600 |
| 2014/01/20 | 1,570 | 1,571 | 1,551 | 1,569 | 412,000 |
| 2014/01/17 | 1,578 | 1,587 | 1,552 | 1,556 | 629,300 |
| 2014/01/16 | 1,590 | 1,617 | 1,581 | 1,591 | 661,200 |
| 2014/01/15 | 1,582 | 1,599 | 1,534 | 1,578 | 1,521,800 |
| 2014/01/14 | 1,628 | 1,632 | 1,540 | 1,559 | 1,451,100 |
| 2014/01/10 | 1,638 | 1,671 | 1,615 | 1,659 | 1,059,900 |
| 2014/01/09 | 1,650 | 1,668 | 1,624 | 1,652 | 1,117,300 |
| 2014/01/08 | 1,545 | 1,641 | 1,544 | 1,637 | 1,277,600 |
| 2014/01/07 | 1,557 | 1,557 | 1,521 | 1,533 | 490,900 |
| 2014/01/06 | 1,565 | 1,583 | 1,543 | 1,556 | 576,900 |