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 |
|---|---|---|---|---|---|
| 2019/12/30 | 1,089 | 1,089 | 1,077 | 1,078 | 217,700 |
| 2019/12/27 | 1,082 | 1,091 | 1,078 | 1,088 | 298,000 |
| 2019/12/26 | 1,066 | 1,075 | 1,065 | 1,075 | 278,500 |
| 2019/12/25 | 1,073 | 1,075 | 1,060 | 1,065 | 274,600 |
| 2019/12/24 | 1,085 | 1,088 | 1,071 | 1,076 | 314,400 |
| 2019/12/23 | 1,109 | 1,109 | 1,088 | 1,088 | 358,500 |
| 2019/12/20 | 1,115 | 1,116 | 1,099 | 1,109 | 870,500 |
| 2019/12/19 | 1,123 | 1,123 | 1,105 | 1,106 | 431,600 |
| 2019/12/18 | 1,117 | 1,127 | 1,108 | 1,118 | 627,000 |
| 2019/12/17 | 1,100 | 1,109 | 1,095 | 1,107 | 578,700 |
| 2019/12/16 | 1,097 | 1,102 | 1,082 | 1,096 | 524,300 |
| 2019/12/13 | 1,093 | 1,104 | 1,085 | 1,097 | 621,800 |
| 2019/12/12 | 1,078 | 1,088 | 1,071 | 1,072 | 651,700 |
| 2019/12/11 | 1,062 | 1,078 | 1,056 | 1,064 | 620,800 |
| 2019/12/10 | 1,068 | 1,076 | 1,058 | 1,058 | 641,100 |
| 2019/12/09 | 1,058 | 1,068 | 1,052 | 1,061 | 529,900 |
| 2019/12/06 | 1,050 | 1,068 | 1,050 | 1,054 | 522,900 |
| 2019/12/05 | 1,053 | 1,055 | 1,045 | 1,052 | 412,000 |
| 2019/12/04 | 1,040 | 1,047 | 1,033 | 1,046 | 459,600 |
| 2019/12/03 | 1,045 | 1,049 | 1,039 | 1,042 | 398,800 |
| 2019/12/02 | 1,057 | 1,065 | 1,051 | 1,059 | 470,100 |
| 2019/11/29 | 1,046 | 1,054 | 1,041 | 1,043 | 321,900 |
| 2019/11/28 | 1,047 | 1,051 | 1,035 | 1,043 | 316,400 |
| 2019/11/27 | 1,032 | 1,047 | 1,031 | 1,040 | 789,400 |
| 2019/11/26 | 1,034 | 1,043 | 1,028 | 1,031 | 699,100 |
| 2019/11/25 | 1,032 | 1,042 | 1,030 | 1,039 | 480,000 |
| 2019/11/22 | 1,036 | 1,043 | 1,028 | 1,028 | 507,400 |
| 2019/11/21 | 1,032 | 1,041 | 1,020 | 1,041 | 513,000 |
| 2019/11/20 | 1,030 | 1,040 | 1,020 | 1,026 | 849,700 |
| 2019/11/19 | 1,033 | 1,045 | 1,017 | 1,033 | 1,833,600 |
| 2019/11/18 | 1,098 | 1,103 | 1,078 | 1,087 | 570,600 |
| 2019/11/15 | 1,104 | 1,117 | 1,092 | 1,095 | 670,200 |
| 2019/11/14 | 1,118 | 1,138 | 1,096 | 1,097 | 756,500 |
| 2019/11/13 | 1,130 | 1,130 | 1,113 | 1,115 | 383,900 |
| 2019/11/12 | 1,134 | 1,134 | 1,122 | 1,126 | 376,100 |
| 2019/11/11 | 1,157 | 1,159 | 1,140 | 1,140 | 344,200 |
| 2019/11/08 | 1,164 | 1,164 | 1,144 | 1,152 | 587,300 |
| 2019/11/07 | 1,149 | 1,151 | 1,139 | 1,149 | 431,400 |
| 2019/11/06 | 1,133 | 1,148 | 1,122 | 1,148 | 615,800 |
| 2019/11/05 | 1,119 | 1,128 | 1,086 | 1,128 | 1,131,800 |
| 2019/11/01 | 1,088 | 1,161 | 1,085 | 1,136 | 1,482,400 |
| 2019/10/31 | 1,059 | 1,082 | 1,045 | 1,075 | 631,600 |
| 2019/10/30 | 1,055 | 1,065 | 1,049 | 1,049 | 399,600 |
| 2019/10/29 | 1,057 | 1,062 | 1,045 | 1,051 | 352,100 |
| 2019/10/28 | 1,067 | 1,070 | 1,056 | 1,059 | 373,800 |
| 2019/10/25 | 1,067 | 1,076 | 1,062 | 1,075 | 481,300 |
| 2019/10/24 | 1,063 | 1,073 | 1,060 | 1,064 | 292,600 |
| 2019/10/23 | 1,067 | 1,073 | 1,048 | 1,059 | 281,500 |
| 2019/10/21 | 1,047 | 1,065 | 1,047 | 1,055 | 471,100 |
| 2019/10/18 | 1,034 | 1,040 | 1,033 | 1,039 | 436,800 |
| 2019/10/17 | 1,057 | 1,059 | 1,035 | 1,035 | 347,200 |
| 2019/10/16 | 1,066 | 1,072 | 1,049 | 1,053 | 496,300 |
| 2019/10/15 | 1,060 | 1,072 | 1,049 | 1,056 | 543,100 |
| 2019/10/11 | 1,039 | 1,045 | 1,033 | 1,043 | 300,600 |
| 2019/10/10 | 1,041 | 1,049 | 1,026 | 1,037 | 240,800 |
| 2019/10/09 | 1,038 | 1,049 | 1,035 | 1,043 | 375,300 |
| 2019/10/08 | 1,053 | 1,057 | 1,042 | 1,047 | 432,700 |
| 2019/10/07 | 1,059 | 1,064 | 1,045 | 1,052 | 375,600 |
| 2019/10/04 | 1,061 | 1,064 | 1,044 | 1,059 | 364,700 |
| 2019/10/03 | 1,056 | 1,065 | 1,047 | 1,065 | 600,000 |
| 2019/10/02 | 1,044 | 1,072 | 1,044 | 1,070 | 558,300 |
| 2019/10/01 | 1,027 | 1,050 | 1,027 | 1,039 | 365,700 |
| 2019/09/30 | 1,040 | 1,043 | 1,014 | 1,019 | 560,900 |
| 2019/09/27 | 1,075 | 1,076 | 1,043 | 1,052 | 897,800 |
| 2019/09/26 | 1,099 | 1,108 | 1,087 | 1,090 | 741,300 |
| 2019/09/25 | 1,091 | 1,099 | 1,084 | 1,096 | 522,600 |
| 2019/09/24 | 1,082 | 1,101 | 1,082 | 1,089 | 712,000 |
| 2019/09/20 | 1,105 | 1,105 | 1,072 | 1,073 | 898,300 |
| 2019/09/19 | 1,088 | 1,110 | 1,087 | 1,090 | 861,700 |
| 2019/09/18 | 1,078 | 1,083 | 1,067 | 1,076 | 522,500 |
| 2019/09/17 | 1,064 | 1,078 | 1,057 | 1,067 | 609,700 |
| 2019/09/13 | 1,061 | 1,075 | 1,056 | 1,074 | 852,700 |
| 2019/09/12 | 1,040 | 1,063 | 1,035 | 1,058 | 608,900 |
| 2019/09/11 | 1,016 | 1,040 | 1,013 | 1,037 | 761,700 |
| 2019/09/10 | 1,015 | 1,017 | 1,007 | 1,013 | 327,100 |
| 2019/09/09 | 986 | 1,008 | 982 | 1,008 | 365,200 |
| 2019/09/06 | 1,015 | 1,016 | 990 | 990 | 463,100 |
| 2019/09/05 | 1,022 | 1,031 | 1,017 | 1,019 | 455,600 |
| 2019/09/04 | 1,024 | 1,024 | 1,013 | 1,021 | 287,400 |
| 2019/09/03 | 1,024 | 1,031 | 1,020 | 1,027 | 480,100 |
| 2019/09/02 | 1,013 | 1,026 | 1,009 | 1,020 | 592,700 |
| 2019/08/30 | 1,009 | 1,019 | 1,002 | 1,016 | 558,600 |
| 2019/08/29 | 1,004 | 1,007 | 993 | 1,003 | 394,800 |
| 2019/08/28 | 989 | 1,004 | 983 | 1,004 | 409,000 |
| 2019/08/27 | 980 | 997 | 976 | 994 | 594,000 |
| 2019/08/26 | 967 | 976 | 963 | 966 | 615,000 |
| 2019/08/23 | 1,006 | 1,014 | 986 | 990 | 540,500 |
| 2019/08/22 | 990 | 1,001 | 986 | 1,000 | 678,700 |
| 2019/08/21 | 980 | 984 | 969 | 980 | 444,800 |
| 2019/08/20 | 985 | 990 | 978 | 983 | 416,500 |
| 2019/08/19 | 975 | 982 | 973 | 978 | 330,900 |
| 2019/08/16 | 971 | 974 | 963 | 971 | 313,300 |
| 2019/08/15 | 959 | 972 | 956 | 971 | 378,600 |
| 2019/08/14 | 983 | 988 | 970 | 974 | 381,400 |
| 2019/08/13 | 988 | 993 | 974 | 980 | 572,600 |
| 2019/08/09 | 990 | 1,004 | 990 | 994 | 305,200 |
| 2019/08/08 | 999 | 1,001 | 987 | 990 | 359,300 |
| 2019/08/07 | 993 | 1,006 | 992 | 1,001 | 545,600 |
| 2019/08/06 | 980 | 1,007 | 976 | 1,004 | 593,100 |
| 2019/08/05 | 998 | 1,007 | 989 | 1,004 | 605,800 |
| 2019/08/02 | 997 | 1,015 | 994 | 1,001 | 717,100 |
| 2019/08/01 | 1,022 | 1,033 | 1,006 | 1,010 | 880,800 |
| 2019/07/31 | 1,005 | 1,045 | 993 | 1,027 | 1,250,700 |
| 2019/07/30 | 997 | 1,009 | 993 | 1,006 | 760,700 |
| 2019/07/29 | 979 | 990 | 979 | 986 | 593,800 |
| 2019/07/26 | 968 | 977 | 966 | 975 | 353,600 |
| 2019/07/25 | 954 | 981 | 954 | 973 | 644,800 |
| 2019/07/24 | 956 | 959 | 946 | 956 | 1,008,300 |
| 2019/07/23 | 956 | 965 | 948 | 960 | 549,500 |
| 2019/07/22 | 967 | 971 | 961 | 962 | 434,400 |
| 2019/07/19 | 962 | 975 | 948 | 975 | 762,800 |
| 2019/07/18 | 990 | 990 | 959 | 961 | 746,400 |
| 2019/07/17 | 986 | 1,002 | 981 | 990 | 548,300 |
| 2019/07/16 | 1,009 | 1,009 | 991 | 993 | 379,100 |
| 2019/07/12 | 1,006 | 1,017 | 1,003 | 1,014 | 390,200 |
| 2019/07/11 | 1,001 | 1,017 | 1,000 | 1,014 | 399,400 |
| 2019/07/10 | 993 | 1,003 | 989 | 1,000 | 452,400 |
| 2019/07/09 | 1,007 | 1,020 | 990 | 998 | 698,400 |
| 2019/07/08 | 1,013 | 1,017 | 1,004 | 1,006 | 424,700 |
| 2019/07/05 | 1,040 | 1,045 | 1,021 | 1,024 | 556,900 |
| 2019/07/04 | 1,022 | 1,049 | 1,021 | 1,045 | 633,900 |
| 2019/07/03 | 1,005 | 1,018 | 1,003 | 1,018 | 491,200 |
| 2019/07/02 | 1,017 | 1,024 | 1,006 | 1,008 | 621,500 |
| 2019/07/01 | 1,006 | 1,013 | 1,002 | 1,012 | 679,700 |
| 2019/06/28 | 988 | 999 | 984 | 996 | 1,134,200 |
| 2019/06/27 | 968 | 976 | 952 | 975 | 999,600 |
| 2019/06/26 | 980 | 981 | 967 | 972 | 840,700 |
| 2019/06/25 | 1,003 | 1,008 | 983 | 984 | 552,800 |
| 2019/06/24 | 1,005 | 1,008 | 996 | 1,002 | 324,800 |
| 2019/06/21 | 1,003 | 1,005 | 991 | 1,004 | 709,900 |
| 2019/06/20 | 994 | 1,010 | 991 | 1,006 | 748,700 |
| 2019/06/19 | 978 | 999 | 972 | 993 | 619,200 |
| 2019/06/18 | 986 | 987 | 970 | 971 | 777,400 |
| 2019/06/17 | 1,002 | 1,006 | 988 | 989 | 633,800 |
| 2019/06/14 | 1,004 | 1,009 | 997 | 1,002 | 829,800 |
| 2019/06/13 | 1,025 | 1,031 | 1,013 | 1,014 | 766,500 |
| 2019/06/12 | 1,016 | 1,025 | 1,014 | 1,020 | 678,600 |
| 2019/06/11 | 1,017 | 1,023 | 1,011 | 1,017 | 773,200 |
| 2019/06/10 | 1,014 | 1,023 | 1,009 | 1,022 | 664,700 |
| 2019/06/07 | 1,010 | 1,011 | 996 | 1,008 | 582,800 |
| 2019/06/06 | 1,017 | 1,024 | 1,005 | 1,015 | 450,300 |
| 2019/06/05 | 1,025 | 1,027 | 1,014 | 1,025 | 471,300 |
| 2019/06/04 | 1,020 | 1,024 | 1,009 | 1,020 | 433,100 |
| 2019/06/03 | 982 | 1,008 | 982 | 1,008 | 416,600 |
| 2019/05/31 | 975 | 992 | 971 | 989 | 619,900 |
| 2019/05/30 | 984 | 988 | 972 | 982 | 882,200 |
| 2019/05/29 | 1,001 | 1,008 | 987 | 999 | 870,200 |
| 2019/05/28 | 1,026 | 1,034 | 1,017 | 1,021 | 738,000 |
| 2019/05/27 | 1,023 | 1,038 | 1,019 | 1,035 | 419,700 |
| 2019/05/24 | 1,022 | 1,028 | 1,016 | 1,018 | 606,400 |
| 2019/05/23 | 1,006 | 1,020 | 1,006 | 1,016 | 422,400 |
| 2019/05/22 | 1,014 | 1,022 | 1,009 | 1,009 | 483,800 |
| 2019/05/21 | 1,010 | 1,023 | 1,003 | 1,009 | 448,300 |
| 2019/05/20 | 1,028 | 1,036 | 1,012 | 1,018 | 489,800 |
| 2019/05/17 | 1,028 | 1,031 | 1,011 | 1,018 | 687,300 |
| 2019/05/16 | 1,002 | 1,027 | 998 | 1,019 | 510,200 |
| 2019/05/15 | 1,011 | 1,018 | 997 | 1,006 | 760,000 |
| 2019/05/14 | 1,004 | 1,014 | 996 | 1,011 | 670,600 |
| 2019/05/13 | 1,034 | 1,035 | 1,015 | 1,019 | 750,000 |
| 2019/05/10 | 1,031 | 1,053 | 1,022 | 1,035 | 747,100 |
| 2019/05/09 | 1,060 | 1,062 | 1,027 | 1,030 | 1,091,100 |
| 2019/05/08 | 1,087 | 1,105 | 1,071 | 1,083 | 780,500 |
| 2019/05/07 | 1,138 | 1,149 | 1,073 | 1,089 | 1,474,000 |
| 2019/04/26 | 1,150 | 1,151 | 1,112 | 1,122 | 1,271,100 |
| 2019/04/25 | 1,180 | 1,181 | 1,146 | 1,169 | 1,099,800 |
| 2019/04/24 | 1,242 | 1,243 | 1,180 | 1,184 | 854,800 |
| 2019/04/23 | 1,241 | 1,256 | 1,237 | 1,246 | 438,300 |
| 2019/04/22 | 1,225 | 1,240 | 1,221 | 1,238 | 424,900 |
| 2019/04/19 | 1,257 | 1,257 | 1,226 | 1,239 | 403,600 |
| 2019/04/18 | 1,261 | 1,262 | 1,243 | 1,246 | 551,600 |
| 2019/04/17 | 1,293 | 1,298 | 1,263 | 1,266 | 637,200 |
| 2019/04/16 | 1,308 | 1,320 | 1,299 | 1,299 | 229,000 |
| 2019/04/15 | 1,319 | 1,323 | 1,307 | 1,312 | 339,700 |
| 2019/04/12 | 1,300 | 1,312 | 1,291 | 1,294 | 429,700 |
| 2019/04/11 | 1,298 | 1,309 | 1,291 | 1,304 | 463,200 |
| 2019/04/10 | 1,325 | 1,332 | 1,309 | 1,309 | 519,400 |
| 2019/04/09 | 1,356 | 1,356 | 1,327 | 1,334 | 475,900 |
| 2019/04/08 | 1,379 | 1,380 | 1,359 | 1,360 | 442,500 |
| 2019/04/05 | 1,359 | 1,395 | 1,359 | 1,384 | 502,100 |
| 2019/04/04 | 1,374 | 1,375 | 1,361 | 1,362 | 753,200 |
| 2019/04/03 | 1,371 | 1,382 | 1,367 | 1,379 | 698,300 |
| 2019/04/02 | 1,390 | 1,392 | 1,377 | 1,377 | 656,900 |
| 2019/04/01 | 1,366 | 1,389 | 1,364 | 1,385 | 519,100 |
| 2019/03/29 | 1,360 | 1,371 | 1,343 | 1,348 | 516,000 |
| 2019/03/28 | 1,370 | 1,376 | 1,358 | 1,363 | 632,000 |
| 2019/03/27 | 1,387 | 1,393 | 1,368 | 1,382 | 747,300 |
| 2019/03/26 | 1,385 | 1,406 | 1,378 | 1,401 | 991,500 |
| 2019/03/25 | 1,380 | 1,387 | 1,359 | 1,371 | 656,700 |
| 2019/03/22 | 1,382 | 1,401 | 1,376 | 1,394 | 693,200 |
| 2019/03/20 | 1,374 | 1,377 | 1,364 | 1,371 | 518,200 |
| 2019/03/19 | 1,370 | 1,373 | 1,360 | 1,364 | 459,200 |
| 2019/03/18 | 1,365 | 1,367 | 1,354 | 1,364 | 418,900 |
| 2019/03/15 | 1,331 | 1,357 | 1,328 | 1,350 | 1,109,600 |
| 2019/03/14 | 1,340 | 1,348 | 1,323 | 1,324 | 703,500 |
| 2019/03/13 | 1,350 | 1,357 | 1,337 | 1,346 | 464,200 |
| 2019/03/12 | 1,360 | 1,361 | 1,348 | 1,349 | 526,600 |
| 2019/03/11 | 1,325 | 1,353 | 1,324 | 1,348 | 327,400 |
| 2019/03/08 | 1,329 | 1,339 | 1,318 | 1,320 | 602,900 |
| 2019/03/07 | 1,349 | 1,358 | 1,341 | 1,342 | 726,000 |
| 2019/03/06 | 1,367 | 1,371 | 1,355 | 1,363 | 555,100 |
| 2019/03/05 | 1,375 | 1,387 | 1,364 | 1,365 | 491,100 |
| 2019/03/04 | 1,414 | 1,414 | 1,381 | 1,385 | 526,800 |
| 2019/03/01 | 1,416 | 1,420 | 1,403 | 1,412 | 441,900 |
| 2019/02/28 | 1,420 | 1,420 | 1,403 | 1,403 | 495,300 |
| 2019/02/27 | 1,434 | 1,442 | 1,425 | 1,428 | 504,000 |
| 2019/02/26 | 1,410 | 1,419 | 1,403 | 1,414 | 417,000 |
| 2019/02/25 | 1,418 | 1,423 | 1,404 | 1,409 | 547,700 |
| 2019/02/22 | 1,421 | 1,432 | 1,413 | 1,424 | 359,400 |
| 2019/02/21 | 1,450 | 1,459 | 1,419 | 1,422 | 871,300 |
| 2019/02/20 | 1,444 | 1,447 | 1,427 | 1,442 | 630,700 |
| 2019/02/19 | 1,439 | 1,454 | 1,434 | 1,454 | 447,200 |
| 2019/02/18 | 1,431 | 1,454 | 1,427 | 1,450 | 558,800 |
| 2019/02/15 | 1,398 | 1,415 | 1,388 | 1,414 | 405,500 |
| 2019/02/14 | 1,399 | 1,403 | 1,388 | 1,397 | 351,300 |
| 2019/02/13 | 1,412 | 1,417 | 1,383 | 1,388 | 420,400 |
| 2019/02/12 | 1,393 | 1,407 | 1,384 | 1,404 | 447,600 |
| 2019/02/08 | 1,405 | 1,413 | 1,393 | 1,400 | 535,400 |
| 2019/02/07 | 1,425 | 1,425 | 1,411 | 1,421 | 285,300 |
| 2019/02/06 | 1,420 | 1,451 | 1,414 | 1,433 | 796,900 |
| 2019/02/05 | 1,383 | 1,416 | 1,375 | 1,409 | 710,400 |
| 2019/02/04 | 1,372 | 1,384 | 1,360 | 1,369 | 484,000 |
| 2019/02/01 | 1,365 | 1,369 | 1,345 | 1,350 | 531,400 |
| 2019/01/31 | 1,401 | 1,406 | 1,365 | 1,374 | 633,400 |
| 2019/01/30 | 1,407 | 1,407 | 1,371 | 1,375 | 774,700 |
| 2019/01/29 | 1,370 | 1,414 | 1,370 | 1,407 | 607,600 |
| 2019/01/28 | 1,388 | 1,389 | 1,370 | 1,370 | 363,000 |
| 2019/01/25 | 1,384 | 1,402 | 1,383 | 1,395 | 308,400 |
| 2019/01/24 | 1,389 | 1,402 | 1,380 | 1,392 | 375,400 |
| 2019/01/23 | 1,419 | 1,422 | 1,399 | 1,401 | 445,800 |
| 2019/01/22 | 1,417 | 1,425 | 1,400 | 1,410 | 467,400 |
| 2019/01/21 | 1,416 | 1,431 | 1,407 | 1,418 | 550,700 |
| 2019/01/18 | 1,405 | 1,434 | 1,401 | 1,416 | 626,600 |
| 2019/01/17 | 1,400 | 1,409 | 1,393 | 1,405 | 509,400 |
| 2019/01/16 | 1,377 | 1,399 | 1,367 | 1,398 | 608,400 |
| 2019/01/15 | 1,379 | 1,396 | 1,363 | 1,371 | 805,900 |
| 2019/01/11 | 1,404 | 1,420 | 1,400 | 1,405 | 636,300 |
| 2019/01/10 | 1,373 | 1,395 | 1,368 | 1,390 | 668,500 |
| 2019/01/09 | 1,391 | 1,409 | 1,377 | 1,393 | 619,900 |
| 2019/01/08 | 1,385 | 1,399 | 1,373 | 1,374 | 701,900 |
| 2019/01/07 | 1,382 | 1,388 | 1,359 | 1,383 | 572,700 |
| 2019/01/04 | 1,312 | 1,382 | 1,312 | 1,372 | 667,700 |