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 |
|---|---|---|---|---|---|
| 2018/12/28 | 1,341 | 1,348 | 1,319 | 1,328 | 529,200 |
| 2018/12/27 | 1,337 | 1,370 | 1,323 | 1,361 | 617,900 |
| 2018/12/26 | 1,310 | 1,341 | 1,294 | 1,308 | 563,900 |
| 2018/12/25 | 1,300 | 1,313 | 1,286 | 1,306 | 596,300 |
| 2018/12/21 | 1,407 | 1,410 | 1,346 | 1,348 | 852,200 |
| 2018/12/20 | 1,379 | 1,416 | 1,373 | 1,414 | 1,233,500 |
| 2018/12/19 | 1,401 | 1,408 | 1,343 | 1,359 | 964,200 |
| 2018/12/18 | 1,416 | 1,425 | 1,398 | 1,407 | 699,300 |
| 2018/12/17 | 1,422 | 1,442 | 1,421 | 1,436 | 595,600 |
| 2018/12/14 | 1,427 | 1,441 | 1,415 | 1,425 | 750,200 |
| 2018/12/13 | 1,431 | 1,442 | 1,411 | 1,414 | 702,300 |
| 2018/12/12 | 1,410 | 1,437 | 1,402 | 1,424 | 713,400 |
| 2018/12/11 | 1,399 | 1,407 | 1,382 | 1,392 | 576,400 |
| 2018/12/10 | 1,408 | 1,417 | 1,377 | 1,383 | 653,800 |
| 2018/12/07 | 1,388 | 1,421 | 1,383 | 1,418 | 646,000 |
| 2018/12/06 | 1,376 | 1,392 | 1,368 | 1,385 | 434,500 |
| 2018/12/05 | 1,368 | 1,396 | 1,367 | 1,389 | 506,400 |
| 2018/12/04 | 1,401 | 1,410 | 1,387 | 1,388 | 506,900 |
| 2018/12/03 | 1,385 | 1,398 | 1,365 | 1,398 | 507,000 |
| 2018/11/30 | 1,388 | 1,388 | 1,357 | 1,365 | 809,700 |
| 2018/11/29 | 1,425 | 1,429 | 1,392 | 1,395 | 865,400 |
| 2018/11/28 | 1,405 | 1,405 | 1,381 | 1,395 | 453,300 |
| 2018/11/27 | 1,400 | 1,410 | 1,388 | 1,400 | 433,900 |
| 2018/11/26 | 1,410 | 1,420 | 1,386 | 1,397 | 589,300 |
| 2018/11/22 | 1,368 | 1,414 | 1,368 | 1,413 | 782,300 |
| 2018/11/21 | 1,360 | 1,400 | 1,357 | 1,382 | 1,037,800 |
| 2018/11/20 | 1,326 | 1,379 | 1,326 | 1,376 | 944,200 |
| 2018/11/19 | 1,324 | 1,341 | 1,314 | 1,334 | 655,200 |
| 2018/11/16 | 1,327 | 1,334 | 1,304 | 1,308 | 584,100 |
| 2018/11/15 | 1,304 | 1,338 | 1,301 | 1,337 | 748,600 |
| 2018/11/14 | 1,287 | 1,317 | 1,285 | 1,308 | 753,800 |
| 2018/11/13 | 1,315 | 1,325 | 1,284 | 1,288 | 822,600 |
| 2018/11/12 | 1,319 | 1,333 | 1,315 | 1,322 | 1,001,800 |
| 2018/11/09 | 1,289 | 1,319 | 1,289 | 1,309 | 1,193,600 |
| 2018/11/08 | 1,276 | 1,299 | 1,271 | 1,291 | 1,370,700 |
| 2018/11/07 | 1,284 | 1,299 | 1,271 | 1,275 | 773,500 |
| 2018/11/06 | 1,296 | 1,308 | 1,280 | 1,282 | 909,200 |
| 2018/11/05 | 1,302 | 1,314 | 1,284 | 1,284 | 1,032,900 |
| 2018/11/02 | 1,362 | 1,365 | 1,293 | 1,298 | 1,467,400 |
| 2018/11/01 | 1,407 | 1,420 | 1,360 | 1,362 | 1,093,600 |
| 2018/10/31 | 1,446 | 1,457 | 1,402 | 1,420 | 923,400 |
| 2018/10/30 | 1,470 | 1,485 | 1,449 | 1,468 | 638,300 |
| 2018/10/29 | 1,437 | 1,471 | 1,429 | 1,459 | 604,800 |
| 2018/10/26 | 1,431 | 1,443 | 1,417 | 1,425 | 594,600 |
| 2018/10/25 | 1,429 | 1,450 | 1,422 | 1,435 | 568,200 |
| 2018/10/24 | 1,421 | 1,454 | 1,419 | 1,447 | 551,900 |
| 2018/10/23 | 1,422 | 1,429 | 1,411 | 1,413 | 639,700 |
| 2018/10/22 | 1,434 | 1,450 | 1,428 | 1,444 | 360,100 |
| 2018/10/19 | 1,421 | 1,436 | 1,409 | 1,435 | 593,200 |
| 2018/10/18 | 1,404 | 1,435 | 1,400 | 1,424 | 618,000 |
| 2018/10/17 | 1,393 | 1,416 | 1,393 | 1,409 | 303,100 |
| 2018/10/16 | 1,394 | 1,402 | 1,382 | 1,386 | 491,800 |
| 2018/10/15 | 1,410 | 1,414 | 1,392 | 1,392 | 482,200 |
| 2018/10/12 | 1,433 | 1,442 | 1,406 | 1,413 | 607,100 |
| 2018/10/11 | 1,450 | 1,460 | 1,440 | 1,448 | 821,800 |
| 2018/10/10 | 1,461 | 1,495 | 1,453 | 1,491 | 584,500 |
| 2018/10/09 | 1,463 | 1,471 | 1,448 | 1,462 | 926,700 |
| 2018/10/05 | 1,455 | 1,464 | 1,444 | 1,458 | 436,600 |
| 2018/10/04 | 1,444 | 1,450 | 1,434 | 1,447 | 707,500 |
| 2018/10/03 | 1,464 | 1,474 | 1,432 | 1,432 | 741,900 |
| 2018/10/02 | 1,471 | 1,479 | 1,444 | 1,448 | 876,300 |
| 2018/10/01 | 1,487 | 1,492 | 1,466 | 1,472 | 845,100 |
| 2018/09/28 | 1,508 | 1,508 | 1,475 | 1,483 | 957,900 |
| 2018/09/27 | 1,520 | 1,524 | 1,496 | 1,497 | 571,300 |
| 2018/09/26 | 1,539 | 1,546 | 1,491 | 1,515 | 1,144,900 |
| 2018/09/25 | 1,583 | 1,588 | 1,537 | 1,569 | 1,928,700 |
| 2018/09/21 | 1,566 | 1,575 | 1,555 | 1,561 | 874,000 |
| 2018/09/20 | 1,550 | 1,577 | 1,543 | 1,571 | 916,000 |
| 2018/09/19 | 1,539 | 1,553 | 1,522 | 1,540 | 605,500 |
| 2018/09/18 | 1,496 | 1,544 | 1,493 | 1,534 | 692,800 |
| 2018/09/14 | 1,507 | 1,514 | 1,498 | 1,504 | 574,600 |
| 2018/09/13 | 1,492 | 1,529 | 1,490 | 1,501 | 680,100 |
| 2018/09/12 | 1,487 | 1,494 | 1,469 | 1,489 | 641,900 |
| 2018/09/11 | 1,473 | 1,501 | 1,470 | 1,495 | 525,900 |
| 2018/09/10 | 1,479 | 1,496 | 1,476 | 1,481 | 407,600 |
| 2018/09/07 | 1,442 | 1,488 | 1,441 | 1,485 | 512,800 |
| 2018/09/06 | 1,443 | 1,451 | 1,426 | 1,442 | 605,900 |
| 2018/09/05 | 1,468 | 1,473 | 1,444 | 1,453 | 695,300 |
| 2018/09/04 | 1,477 | 1,489 | 1,461 | 1,477 | 466,700 |
| 2018/09/03 | 1,464 | 1,477 | 1,461 | 1,474 | 514,900 |
| 2018/08/31 | 1,463 | 1,493 | 1,463 | 1,477 | 799,600 |
| 2018/08/30 | 1,500 | 1,501 | 1,470 | 1,477 | 703,400 |
| 2018/08/29 | 1,484 | 1,500 | 1,482 | 1,484 | 649,400 |
| 2018/08/28 | 1,465 | 1,489 | 1,461 | 1,479 | 614,300 |
| 2018/08/27 | 1,462 | 1,471 | 1,459 | 1,466 | 494,000 |
| 2018/08/24 | 1,490 | 1,492 | 1,468 | 1,473 | 385,000 |
| 2018/08/23 | 1,495 | 1,496 | 1,468 | 1,470 | 414,000 |
| 2018/08/22 | 1,467 | 1,484 | 1,458 | 1,481 | 631,400 |
| 2018/08/21 | 1,482 | 1,502 | 1,475 | 1,488 | 1,128,200 |
| 2018/08/20 | 1,505 | 1,526 | 1,502 | 1,522 | 487,700 |
| 2018/08/17 | 1,466 | 1,517 | 1,456 | 1,511 | 673,600 |
| 2018/08/16 | 1,463 | 1,477 | 1,441 | 1,476 | 688,000 |
| 2018/08/15 | 1,463 | 1,479 | 1,444 | 1,462 | 483,000 |
| 2018/08/14 | 1,438 | 1,460 | 1,427 | 1,459 | 388,500 |
| 2018/08/13 | 1,443 | 1,452 | 1,416 | 1,424 | 683,500 |
| 2018/08/10 | 1,431 | 1,447 | 1,415 | 1,438 | 719,400 |
| 2018/08/09 | 1,452 | 1,455 | 1,433 | 1,443 | 611,100 |
| 2018/08/08 | 1,470 | 1,498 | 1,468 | 1,471 | 732,500 |
| 2018/08/07 | 1,488 | 1,489 | 1,454 | 1,480 | 756,100 |
| 2018/08/06 | 1,501 | 1,516 | 1,488 | 1,498 | 776,900 |
| 2018/08/03 | 1,498 | 1,500 | 1,481 | 1,488 | 702,900 |
| 2018/08/02 | 1,467 | 1,503 | 1,466 | 1,495 | 957,000 |
| 2018/08/01 | 1,446 | 1,470 | 1,436 | 1,466 | 1,151,400 |
| 2018/07/31 | 1,553 | 1,553 | 1,479 | 1,491 | 1,574,800 |
| 2018/07/30 | 1,542 | 1,564 | 1,541 | 1,557 | 413,400 |
| 2018/07/27 | 1,551 | 1,561 | 1,538 | 1,561 | 336,800 |
| 2018/07/26 | 1,527 | 1,549 | 1,522 | 1,543 | 295,500 |
| 2018/07/25 | 1,520 | 1,546 | 1,513 | 1,520 | 432,300 |
| 2018/07/24 | 1,482 | 1,498 | 1,473 | 1,496 | 332,200 |
| 2018/07/23 | 1,470 | 1,484 | 1,462 | 1,476 | 369,400 |
| 2018/07/20 | 1,469 | 1,480 | 1,462 | 1,473 | 592,100 |
| 2018/07/19 | 1,500 | 1,500 | 1,466 | 1,467 | 333,000 |
| 2018/07/18 | 1,500 | 1,508 | 1,488 | 1,500 | 431,800 |
| 2018/07/17 | 1,474 | 1,503 | 1,469 | 1,489 | 444,300 |
| 2018/07/13 | 1,452 | 1,466 | 1,450 | 1,460 | 283,500 |
| 2018/07/12 | 1,476 | 1,484 | 1,456 | 1,457 | 326,600 |
| 2018/07/11 | 1,454 | 1,470 | 1,448 | 1,456 | 396,100 |
| 2018/07/10 | 1,495 | 1,500 | 1,456 | 1,456 | 592,500 |
| 2018/07/09 | 1,489 | 1,510 | 1,488 | 1,506 | 433,400 |
| 2018/07/06 | 1,459 | 1,493 | 1,452 | 1,488 | 376,200 |
| 2018/07/05 | 1,473 | 1,475 | 1,450 | 1,456 | 296,300 |
| 2018/07/04 | 1,445 | 1,479 | 1,445 | 1,464 | 417,800 |
| 2018/07/03 | 1,459 | 1,464 | 1,443 | 1,447 | 542,800 |
| 2018/07/02 | 1,475 | 1,496 | 1,460 | 1,460 | 446,900 |
| 2018/06/29 | 1,476 | 1,495 | 1,474 | 1,482 | 574,800 |
| 2018/06/28 | 1,496 | 1,500 | 1,474 | 1,483 | 1,003,500 |
| 2018/06/27 | 1,518 | 1,538 | 1,501 | 1,525 | 558,800 |
| 2018/06/26 | 1,494 | 1,537 | 1,494 | 1,532 | 560,600 |
| 2018/06/25 | 1,489 | 1,497 | 1,478 | 1,487 | 336,600 |
| 2018/06/22 | 1,500 | 1,501 | 1,489 | 1,494 | 379,500 |
| 2018/06/21 | 1,515 | 1,526 | 1,500 | 1,503 | 498,500 |
| 2018/06/20 | 1,527 | 1,538 | 1,516 | 1,529 | 615,000 |
| 2018/06/19 | 1,541 | 1,550 | 1,516 | 1,520 | 1,022,600 |
| 2018/06/18 | 1,580 | 1,580 | 1,553 | 1,559 | 740,500 |
| 2018/06/15 | 1,581 | 1,596 | 1,573 | 1,590 | 769,000 |
| 2018/06/14 | 1,571 | 1,589 | 1,552 | 1,574 | 632,600 |
| 2018/06/13 | 1,540 | 1,585 | 1,535 | 1,575 | 1,242,500 |
| 2018/06/12 | 1,520 | 1,540 | 1,506 | 1,537 | 853,100 |
| 2018/06/11 | 1,483 | 1,525 | 1,479 | 1,520 | 1,060,400 |
| 2018/06/08 | 1,464 | 1,484 | 1,451 | 1,480 | 1,131,500 |
| 2018/06/07 | 1,464 | 1,481 | 1,457 | 1,480 | 988,700 |
| 2018/06/06 | 1,461 | 1,470 | 1,448 | 1,459 | 817,800 |
| 2018/06/05 | 1,431 | 1,467 | 1,428 | 1,466 | 727,300 |
| 2018/06/04 | 1,428 | 1,449 | 1,426 | 1,444 | 763,000 |
| 2018/06/01 | 1,411 | 1,425 | 1,402 | 1,418 | 697,900 |
| 2018/05/31 | 1,433 | 1,440 | 1,417 | 1,423 | 1,160,800 |
| 2018/05/30 | 1,428 | 1,443 | 1,416 | 1,425 | 729,800 |
| 2018/05/29 | 1,444 | 1,444 | 1,422 | 1,440 | 724,100 |
| 2018/05/28 | 1,441 | 1,449 | 1,431 | 1,445 | 442,300 |
| 2018/05/25 | 1,440 | 1,451 | 1,428 | 1,447 | 617,600 |
| 2018/05/24 | 1,481 | 1,484 | 1,434 | 1,435 | 1,074,900 |
| 2018/05/23 | 1,477 | 1,504 | 1,472 | 1,476 | 1,331,100 |
| 2018/05/22 | 1,468 | 1,482 | 1,455 | 1,467 | 1,378,200 |
| 2018/05/21 | 1,440 | 1,453 | 1,426 | 1,438 | 846,500 |
| 2018/05/18 | 1,411 | 1,442 | 1,411 | 1,440 | 880,800 |
| 2018/05/17 | 1,413 | 1,422 | 1,398 | 1,418 | 867,500 |
| 2018/05/16 | 1,418 | 1,424 | 1,400 | 1,409 | 575,900 |
| 2018/05/15 | 1,407 | 1,428 | 1,407 | 1,423 | 745,000 |
| 2018/05/14 | 1,386 | 1,415 | 1,386 | 1,414 | 953,200 |
| 2018/05/11 | 1,359 | 1,387 | 1,350 | 1,384 | 886,100 |
| 2018/05/10 | 1,400 | 1,400 | 1,364 | 1,368 | 915,100 |
| 2018/05/09 | 1,420 | 1,427 | 1,383 | 1,406 | 1,109,300 |
| 2018/05/08 | 1,407 | 1,418 | 1,397 | 1,414 | 922,300 |
| 2018/05/07 | 1,399 | 1,405 | 1,385 | 1,402 | 907,100 |
| 2018/05/02 | 1,377 | 1,396 | 1,371 | 1,394 | 608,600 |
| 2018/05/01 | 1,397 | 1,409 | 1,364 | 1,368 | 867,600 |
| 2018/04/27 | 1,388 | 1,400 | 1,381 | 1,391 | 983,500 |
| 2018/04/26 | 1,399 | 1,402 | 1,383 | 1,388 | 1,013,700 |
| 2018/04/25 | 1,366 | 1,400 | 1,366 | 1,394 | 1,192,200 |
| 2018/04/24 | 1,376 | 1,376 | 1,345 | 1,364 | 1,373,800 |
| 2018/04/23 | 1,362 | 1,373 | 1,355 | 1,365 | 629,200 |
| 2018/04/20 | 1,343 | 1,366 | 1,342 | 1,362 | 1,052,500 |
| 2018/04/19 | 1,298 | 1,339 | 1,298 | 1,337 | 901,700 |
| 2018/04/18 | 1,315 | 1,331 | 1,313 | 1,325 | 652,200 |
| 2018/04/17 | 1,324 | 1,329 | 1,310 | 1,315 | 695,300 |
| 2018/04/16 | 1,316 | 1,335 | 1,313 | 1,328 | 638,600 |
| 2018/04/13 | 1,334 | 1,339 | 1,314 | 1,314 | 807,700 |
| 2018/04/12 | 1,333 | 1,340 | 1,325 | 1,333 | 563,300 |
| 2018/04/11 | 1,325 | 1,342 | 1,320 | 1,332 | 679,100 |
| 2018/04/10 | 1,331 | 1,338 | 1,325 | 1,332 | 586,900 |
| 2018/04/09 | 1,327 | 1,338 | 1,323 | 1,334 | 861,700 |
| 2018/04/06 | 1,303 | 1,327 | 1,300 | 1,317 | 661,400 |
| 2018/04/05 | 1,297 | 1,320 | 1,281 | 1,308 | 844,300 |
| 2018/04/04 | 1,282 | 1,297 | 1,268 | 1,294 | 616,100 |
| 2018/04/03 | 1,269 | 1,299 | 1,268 | 1,288 | 1,059,300 |
| 2018/04/02 | 1,267 | 1,277 | 1,266 | 1,269 | 358,500 |
| 2018/03/30 | 1,273 | 1,273 | 1,256 | 1,262 | 536,100 |
| 2018/03/29 | 1,269 | 1,273 | 1,255 | 1,269 | 572,700 |
| 2018/03/28 | 1,244 | 1,268 | 1,243 | 1,260 | 941,100 |
| 2018/03/27 | 1,227 | 1,253 | 1,219 | 1,250 | 766,000 |
| 2018/03/26 | 1,226 | 1,238 | 1,217 | 1,226 | 1,097,600 |
| 2018/03/23 | 1,225 | 1,255 | 1,221 | 1,239 | 764,600 |
| 2018/03/22 | 1,260 | 1,262 | 1,243 | 1,249 | 705,900 |
| 2018/03/20 | 1,228 | 1,269 | 1,228 | 1,261 | 987,100 |
| 2018/03/19 | 1,232 | 1,247 | 1,227 | 1,233 | 528,500 |
| 2018/03/16 | 1,241 | 1,247 | 1,221 | 1,226 | 604,200 |
| 2018/03/15 | 1,238 | 1,251 | 1,226 | 1,246 | 567,800 |
| 2018/03/14 | 1,220 | 1,240 | 1,220 | 1,231 | 570,700 |
| 2018/03/13 | 1,197 | 1,228 | 1,197 | 1,227 | 591,300 |
| 2018/03/12 | 1,189 | 1,206 | 1,183 | 1,200 | 515,300 |
| 2018/03/09 | 1,198 | 1,202 | 1,176 | 1,184 | 810,300 |
| 2018/03/08 | 1,196 | 1,197 | 1,181 | 1,193 | 509,700 |
| 2018/03/07 | 1,203 | 1,217 | 1,193 | 1,195 | 1,028,200 |
| 2018/03/06 | 1,185 | 1,194 | 1,178 | 1,183 | 501,900 |
| 2018/03/05 | 1,162 | 1,175 | 1,157 | 1,166 | 530,800 |
| 2018/03/02 | 1,169 | 1,175 | 1,158 | 1,167 | 812,200 |
| 2018/03/01 | 1,195 | 1,202 | 1,183 | 1,189 | 659,200 |
| 2018/02/28 | 1,214 | 1,225 | 1,203 | 1,207 | 799,300 |
| 2018/02/27 | 1,233 | 1,235 | 1,213 | 1,220 | 470,900 |
| 2018/02/26 | 1,230 | 1,233 | 1,218 | 1,224 | 574,800 |
| 2018/02/23 | 1,202 | 1,228 | 1,201 | 1,225 | 616,900 |
| 2018/02/22 | 1,206 | 1,209 | 1,188 | 1,194 | 752,600 |
| 2018/02/21 | 1,224 | 1,226 | 1,207 | 1,223 | 511,700 |
| 2018/02/20 | 1,231 | 1,237 | 1,222 | 1,224 | 536,300 |
| 2018/02/19 | 1,218 | 1,244 | 1,215 | 1,231 | 526,700 |
| 2018/02/16 | 1,155 | 1,205 | 1,155 | 1,203 | 967,200 |
| 2018/02/15 | 1,145 | 1,148 | 1,137 | 1,137 | 472,200 |
| 2018/02/14 | 1,150 | 1,154 | 1,132 | 1,141 | 968,900 |
| 2018/02/13 | 1,175 | 1,175 | 1,151 | 1,152 | 699,400 |
| 2018/02/09 | 1,155 | 1,162 | 1,143 | 1,161 | 926,100 |
| 2018/02/08 | 1,190 | 1,195 | 1,178 | 1,185 | 1,177,000 |
| 2018/02/07 | 1,204 | 1,226 | 1,193 | 1,193 | 1,374,400 |
| 2018/02/06 | 1,201 | 1,204 | 1,176 | 1,186 | 1,715,600 |
| 2018/02/05 | 1,220 | 1,236 | 1,216 | 1,230 | 849,600 |
| 2018/02/02 | 1,231 | 1,240 | 1,219 | 1,239 | 793,400 |
| 2018/02/01 | 1,240 | 1,248 | 1,233 | 1,235 | 749,800 |
| 2018/01/31 | 1,258 | 1,269 | 1,230 | 1,232 | 1,219,200 |
| 2018/01/30 | 1,255 | 1,267 | 1,237 | 1,256 | 1,029,300 |
| 2018/01/29 | 1,261 | 1,266 | 1,248 | 1,257 | 716,500 |
| 2018/01/26 | 1,260 | 1,276 | 1,256 | 1,257 | 713,900 |
| 2018/01/25 | 1,261 | 1,274 | 1,260 | 1,261 | 522,600 |
| 2018/01/24 | 1,245 | 1,271 | 1,245 | 1,265 | 832,700 |
| 2018/01/23 | 1,249 | 1,260 | 1,245 | 1,247 | 873,000 |
| 2018/01/22 | 1,241 | 1,252 | 1,231 | 1,238 | 738,700 |
| 2018/01/19 | 1,253 | 1,259 | 1,241 | 1,243 | 1,009,800 |
| 2018/01/18 | 1,275 | 1,278 | 1,241 | 1,241 | 1,398,300 |
| 2018/01/17 | 1,268 | 1,279 | 1,264 | 1,266 | 885,400 |
| 2018/01/16 | 1,257 | 1,280 | 1,257 | 1,273 | 1,169,800 |
| 2018/01/15 | 1,254 | 1,271 | 1,252 | 1,257 | 1,474,100 |
| 2018/01/12 | 1,311 | 1,313 | 1,263 | 1,266 | 1,342,600 |
| 2018/01/11 | 1,300 | 1,314 | 1,293 | 1,311 | 1,185,900 |
| 2018/01/10 | 1,294 | 1,322 | 1,294 | 1,315 | 1,385,400 |
| 2018/01/09 | 1,295 | 1,297 | 1,280 | 1,297 | 1,170,000 |
| 2018/01/05 | 1,263 | 1,298 | 1,256 | 1,284 | 1,713,700 |
| 2018/01/04 | 1,241 | 1,252 | 1,231 | 1,249 | 1,301,900 |