9507 四国電力(株) の時系列データ [1990年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1990-12-28	2,490	2,550	2,480	2,480	48,900	2,431.37
1990-12-27	2,500	2,580	2,470	2,530	108,300	2,480.39
1990-12-26	2,440	2,480	2,420	2,460	82,600	2,411.76
1990-12-25	2,490	2,510	2,460	2,460	165,000	2,411.76
1990-12-21	2,580	2,610	2,570	2,610	256,400	2,558.82
1990-12-20	2,670	2,700	2,650	2,660	1,195,700	2,607.84
1990-12-19	2,680	2,730	2,630	2,710	711,200	2,656.86
1990-12-18	2,560	2,640	2,560	2,640	226,400	2,588.24
1990-12-17	2,560	2,600	2,560	2,600	57,900	2,549.02
1990-12-14	2,560	2,650	2,560	2,630	162,700	2,578.43
1990-12-13	2,600	2,660	2,600	2,620	146,300	2,568.63
1990-12-12	2,670	2,680	2,570	2,580	297,800	2,529.41
1990-12-11	2,580	2,680	2,580	2,680	432,000	2,627.45
1990-12-10	2,680	2,680	2,550	2,650	286,100	2,598.04
1990-12-07	2,470	2,600	2,460	2,600	367,200	2,549.02
1990-12-06	2,310	2,360	2,300	2,350	331,200	2,303.92
1990-12-05	2,200	2,280	2,170	2,230	138,900	2,186.27
1990-12-04	2,160	2,210	2,150	2,150	75,200	2,107.84
1990-12-03	2,270	2,280	2,150	2,240	76,700	2,196.08
1990-11-30	2,080	2,200	2,060	2,150	125,600	2,107.84
1990-11-29	2,250	2,260	2,200	2,240	203,600	2,196.08
1990-11-28	2,320	2,360	2,280	2,280	257,700	2,235.29
1990-11-27	2,350	2,350	2,280	2,340	124,400	2,294.12
1990-11-26	2,300	2,390	2,280	2,360	770,400	2,313.73
1990-11-22	2,110	2,250	2,110	2,250	277,700	2,205.88
1990-11-21	2,060	2,150	2,050	2,120	158,600	2,078.43
1990-11-20	2,130	2,160	2,100	2,100	42,700	2,058.82
1990-11-19	2,120	2,180	2,100	2,140	59,200	2,098.04
1990-11-16	2,110	2,140	2,070	2,110	118,000	2,068.63
1990-11-15	2,220	2,220	2,160	2,180	54,200	2,137.25
1990-11-14	2,290	2,290	2,210	2,240	69,400	2,196.08
1990-11-13	2,300	2,300	2,210	2,300	179,000	2,254.90
1990-11-09	2,100	2,140	2,080	2,140	78,200	2,098.04
1990-11-08	2,120	2,150	2,110	2,140	70,300	2,098.04
1990-11-07	2,190	2,220	2,150	2,200	53,500	2,156.86
1990-11-06	2,270	2,320	2,260	2,270	37,600	2,225.49
1990-11-05	2,260	2,300	2,240	2,260	36,000	2,215.69
1990-11-02	2,180	2,210	2,150	2,200	60,400	2,156.86
1990-11-01	2,260	2,260	2,160	2,180	59,600	2,137.25
1990-10-31	2,300	2,310	2,260	2,260	74,100	2,215.69
1990-10-30	2,310	2,350	2,260	2,290	64,900	2,245.10
1990-10-29	2,340	2,380	2,310	2,310	107,700	2,264.71
1990-10-26	2,380	2,380	2,300	2,300	126,200	2,254.90
1990-10-25	2,350	2,400	2,320	2,380	141,300	2,333.33
1990-10-24	2,340	2,350	2,310	2,320	53,500	2,274.51
1990-10-23	2,410	2,410	2,330	2,350	179,500	2,303.92
1990-10-22	2,330	2,370	2,300	2,370	154,700	2,323.53
1990-10-19	2,400	2,400	2,210	2,210	273,600	2,166.67
1990-10-18	2,330	2,380	2,310	2,360	245,300	2,313.73
1990-10-17	2,330	2,360	2,280	2,310	211,900	2,264.71
1990-10-16	2,340	2,340	2,230	2,300	180,500	2,254.90
1990-10-15	2,080	2,300	2,080	2,300	125,200	2,254.90
1990-10-12	2,070	2,080	2,010	2,080	124,700	2,039.22
1990-10-11	2,090	2,110	2,090	2,100	65,800	2,058.82
1990-10-09	2,360	2,360	2,200	2,250	271,200	2,205.88
1990-10-08	2,020	2,230	2,020	2,200	145,800	2,156.86
1990-10-05	1,960	2,040	1,950	1,960	109,500	1,921.57
1990-10-04	1,940	1,950	1,910	1,910	35,400	1,872.55
1990-10-03	1,930	1,990	1,910	1,940	132,600	1,901.96
1990-10-02	1,870	1,960	1,850	1,940	113,300	1,901.96
1990-10-01	1,790	1,810	1,680	1,780	196,800	1,745.10
1990-09-28	1,850	1,870	1,770	1,790	182,200	1,754.90
1990-09-27	1,950	1,980	1,760	1,880	104,300	1,843.14
1990-09-26	2,010	2,030	1,950	1,980	128,900	1,941.18
1990-09-25	2,010	2,080	1,990	2,000	97,000	1,960.78
1990-09-21	2,090	2,100	2,040	2,090	95,500	2,049.02
1990-09-20	2,160	2,190	2,100	2,110	62,300	2,068.63
1990-09-19	2,230	2,240	2,190	2,200	36,500	2,156.86
1990-09-18	2,240	2,240	2,160	2,190	75,300	2,147.06
1990-09-17	2,300	2,330	2,250	2,250	28,300	2,205.88
1990-09-14	2,320	2,350	2,320	2,330	43,400	2,284.31
1990-09-13	2,350	2,400	2,310	2,360	72,200	2,313.73
1990-09-12	2,300	2,310	2,270	2,290	56,300	2,245.10
1990-09-11	2,300	2,300	2,270	2,290	494,400	2,245.10
1990-09-10	2,270	2,300	2,250	2,280	43,500	2,235.29
1990-09-07	2,210	2,250	2,200	2,230	83,400	2,186.27
1990-09-06	2,260	2,300	2,230	2,230	1,046,800	2,186.27
1990-09-05	2,330	2,340	2,200	2,250	203,100	2,205.88
1990-09-04	2,370	2,370	2,310	2,350	55,800	2,303.92
1990-09-03	2,350	2,380	2,330	2,330	25,500	2,284.31
1990-08-31	2,360	2,370	2,330	2,350	93,100	2,303.92
1990-08-30	2,430	2,430	2,360	2,370	58,100	2,323.53
1990-08-29	2,400	2,400	2,350	2,350	70,100	2,303.92
1990-08-28	2,430	2,450	2,400	2,400	102,500	2,352.94
1990-08-27	2,340	2,390	2,330	2,350	85,100	2,303.92
1990-08-24	2,260	2,390	2,210	2,300	274,700	2,254.90
1990-08-23	2,400	2,400	2,300	2,300	163,700	2,254.90
1990-08-22	2,400	2,440	2,400	2,410	60,400	2,362.75
1990-08-21	2,610	2,610	2,470	2,470	61,800	2,421.57
1990-08-20	2,530	2,550	2,480	2,490	28,800	2,441.18
1990-08-17	2,530	2,530	2,450	2,530	67,700	2,480.39
1990-08-16	2,620	2,620	2,550	2,550	177,300	2,500
1990-08-15	2,550	2,600	2,510	2,580	82,800	2,529.41
1990-08-14	2,400	2,490	2,380	2,420	90,900	2,372.55
1990-08-13	2,490	2,490	2,380	2,380	109,100	2,333.33
1990-08-10	2,480	2,520	2,410	2,450	120,000	2,401.96
1990-08-09	2,560	2,600	2,440	2,440	154,400	2,392.16
1990-08-08	2,460	2,550	2,440	2,550	99,000	2,500
1990-08-07	2,440	2,470	2,350	2,460	155,800	2,411.76
1990-08-06	2,500	2,510	2,460	2,490	88,100	2,441.18
1990-08-03	2,620	2,650	2,550	2,580	75,500	2,529.41
1990-08-02	2,720	2,740	2,620	2,650	93,400	2,598.04
1990-08-01	2,810	2,820	2,720	2,740	101,100	2,686.27
1990-07-31	2,760	2,840	2,710	2,730	74,600	2,676.47
1990-07-30	2,770	2,810	2,710	2,710	42,900	2,656.86
1990-07-27	2,840	2,860	2,750	2,810	77,400	2,754.90
1990-07-26	2,850	2,850	2,760	2,800	75,200	2,745.10
1990-07-25	2,860	2,890	2,800	2,850	92,600	2,794.12
1990-07-24	2,930	2,930	2,850	2,870	81,600	2,813.73
1990-07-23	2,910	2,930	2,890	2,890	161,400	2,833.33
1990-07-20	2,950	2,970	2,900	2,900	122,000	2,843.14
1990-07-19	3,010	3,010	2,970	2,970	124,700	2,911.76
1990-07-18	2,990	3,010	2,950	2,970	82,300	2,911.76
1990-07-17	3,000	3,020	2,910	2,950	79,800	2,892.16
1990-07-16	3,000	3,050	3,000	3,040	121,400	2,980.39
1990-07-13	3,000	3,020	2,960	3,000	50,800	2,941.18
1990-07-12	2,990	2,990	2,920	2,960	84,200	2,901.96
1990-07-11	2,930	2,990	2,930	2,990	33,300	2,931.37
1990-07-10	2,900	2,940	2,900	2,920	48,300	2,862.75
1990-07-09	2,980	3,000	2,900	2,920	83,500	2,862.75
1990-07-06	2,980	3,020	2,980	2,980	70,600	2,921.57
1990-07-05	3,000	3,020	3,000	3,000	55,600	2,941.18
1990-07-04	2,980	3,040	2,970	3,000	79,600	2,941.18
1990-07-03	2,980	2,980	2,950	2,980	35,400	2,921.57
1990-07-02	2,980	2,980	2,900	2,940	77,600	2,882.35
1990-06-29	2,900	2,950	2,900	2,940	134,100	2,882.35
1990-06-28	3,030	3,030	2,910	2,910	64,800	2,852.94
1990-06-27	2,950	3,020	2,930	2,990	288,500	2,931.37
1990-06-26	2,960	3,000	2,920	2,950	78,900	2,892.16
1990-06-25	2,960	3,040	2,950	2,960	65,900	2,901.96
1990-06-22	3,000	3,050	2,980	3,000	69,700	2,941.18
1990-06-21	3,010	3,080	2,980	3,050	105,800	2,990.20
1990-06-20	2,980	3,090	2,980	3,060	80,800	3,000
1990-06-19	3,000	3,050	2,990	3,000	54,100	2,941.18
1990-06-18	3,070	3,100	3,000	3,100	37,200	3,039.22
1990-06-15	3,110	3,130	3,100	3,120	45,200	3,058.82
1990-06-14	3,190	3,250	3,100	3,120	105,200	3,058.82
1990-06-13	3,020	3,050	3,000	3,040	43,000	2,980.39
1990-06-12	3,020	3,050	3,020	3,020	75,800	2,960.78
1990-06-11	3,060	3,080	3,060	3,060	59,300	3,000
1990-06-08	3,060	3,070	3,050	3,060	88,300	3,000
1990-06-07	3,020	3,080	3,010	3,080	138,900	3,019.61
1990-06-06	3,060	3,100	3,000	3,020	215,700	2,960.78
1990-06-05	3,130	3,170	3,100	3,100	90,100	3,039.22
1990-06-04	3,170	3,190	3,140	3,180	38,700	3,117.65
1990-06-01	3,100	3,200	3,100	3,200	55,100	3,137.25
1990-05-31	3,190	3,240	3,190	3,190	77,400	3,127.45
1990-05-30	3,180	3,280	3,170	3,240	115,700	3,176.47
1990-05-29	3,290	3,350	3,220	3,220	200,500	3,156.86
1990-05-28	3,360	3,420	3,250	3,250	62,600	3,186.27
1990-05-25	3,340	3,440	3,340	3,400	152,000	3,333.33
1990-05-24	3,290	3,330	3,280	3,320	73,200	3,254.90
1990-05-23	3,320	3,380	3,310	3,340	131,400	3,274.51
1990-05-22	3,220	3,320	3,190	3,300	115,400	3,235.29
1990-05-21	3,260	3,270	3,210	3,210	47,900	3,147.06
1990-05-18	3,320	3,340	3,260	3,270	68,800	3,205.88
1990-05-17	3,430	3,430	3,310	3,370	120,900	3,303.92
1990-05-16	3,270	3,530	3,260	3,380	915,300	3,313.73
1990-05-15	3,300	3,320	3,250	3,270	204,500	3,205.88
1990-05-14	3,360	3,360	3,260	3,280	288,000	3,215.69
1990-05-11	3,010	3,190	3,010	3,160	235,600	3,098.04
1990-05-10	3,050	3,080	3,000	3,020	94,500	2,960.78
1990-05-09	3,030	3,080	3,000	3,020	133,500	2,960.78
1990-05-08	3,020	3,050	2,970	3,020	132,700	2,960.78
1990-05-07	2,980	3,070	2,980	3,050	103,500	2,990.20
1990-05-02	2,940	2,970	2,910	2,970	111,500	2,911.76
1990-05-01	2,910	2,930	2,850	2,930	29,300	2,872.55
1990-04-27	2,910	2,940	2,910	2,910	78,000	2,852.94
1990-04-26	2,920	2,930	2,880	2,930	83,700	2,872.55
1990-04-25	2,930	2,930	2,900	2,920	416,100	2,862.75
1990-04-24	2,800	2,830	2,780	2,780	34,000	2,725.49
1990-04-23	2,810	2,850	2,800	2,830	43,000	2,774.51
1990-04-20	2,950	2,960	2,770	2,850	156,500	2,794.12
1990-04-19	2,880	2,900	2,810	2,870	104,200	2,813.73
1990-04-18	2,700	2,760	2,650	2,760	55,100	2,705.88
1990-04-17	2,650	2,750	2,650	2,720	41,600	2,666.67
1990-04-16	2,630	2,700	2,630	2,670	49,600	2,617.65
1990-04-13	2,700	2,750	2,700	2,750	38,100	2,696.08
1990-04-12	2,750	2,790	2,690	2,740	31,600	2,686.27
1990-04-11	2,810	2,830	2,710	2,710	94,500	2,656.86
1990-04-10	2,810	2,840	2,760	2,760	80,500	2,705.88
1990-04-09	2,890	2,930	2,850	2,890	102,000	2,833.33
1990-04-06	2,550	2,690	2,550	2,690	141,700	2,637.25
1990-04-05	2,450	2,490	2,310	2,360	165,800	2,313.73
1990-04-04	2,630	2,690	2,450	2,450	146,000	2,401.96
1990-04-03	2,510	2,600	2,510	2,590	276,800	2,539.22
1990-04-02	2,510	2,590	2,500	2,540	89,700	2,490.20
1990-03-30	2,760	2,800	2,700	2,750	153,900	2,696.08
1990-03-29	2,800	2,870	2,800	2,840	110,300	2,784.31
1990-03-28	2,900	2,900	2,800	2,830	64,100	2,774.51
1990-03-27	3,000	3,000	2,940	2,950	107,600	2,892.16
1990-03-26	2,790	3,020	2,750	3,000	274,600	2,883.51
1990-03-23	2,680	2,850	2,560	2,780	248,100	2,672.05
1990-03-22	2,550	2,640	2,550	2,640	232,800	2,537.49
1990-03-20	3,000	3,080	2,850	2,950	232,300	2,835.45
1990-03-19	3,250	3,250	2,960	3,000	122,900	2,883.51
1990-03-16	3,240	3,280	3,200	3,250	84,600	3,123.80
1990-03-15	3,240	3,250	3,200	3,210	129,900	3,085.35
1990-03-14	3,300	3,330	3,260	3,260	137,200	3,133.41
1990-03-13	3,330	3,350	3,300	3,310	208,400	3,181.47
1990-03-12	3,350	3,350	3,300	3,300	147,200	3,171.86
1990-03-09	3,370	3,400	3,300	3,300	318,000	3,171.86
1990-03-08	3,360	3,440	3,350	3,420	106,700	3,287.20
1990-03-07	3,370	3,390	3,350	3,360	80,900	3,229.53
1990-03-06	3,400	3,450	3,370	3,370	112,100	3,239.14
1990-03-05	3,400	3,450	3,370	3,420	46,700	3,287.20
1990-03-02	3,450	3,540	3,450	3,450	52,400	3,316.03
1990-03-01	3,550	3,560	3,480	3,500	146,000	3,364.09
1990-02-28	3,500	3,600	3,450	3,560	146,700	3,421.76
1990-02-27	3,400	3,400	3,300	3,300	156,600	3,171.86
1990-02-26	3,500	3,520	3,190	3,300	176,800	3,171.86
1990-02-23	3,580	3,600	3,500	3,500	164,600	3,364.09
1990-02-22	3,600	3,600	3,550	3,590	95,700	3,450.60
1990-02-21	3,700	3,700	3,500	3,550	97,200	3,412.15
1990-02-20	3,720	3,740	3,700	3,700	37,100	3,556.32
1990-02-19	3,800	3,800	3,720	3,720	40,300	3,575.55
1990-02-16	3,790	3,790	3,710	3,710	187,800	3,565.94
1990-02-15	3,710	3,750	3,700	3,740	87,500	3,594.77
1990-02-14	3,710	3,740	3,700	3,710	49,700	3,565.94
1990-02-13	3,740	3,750	3,710	3,750	35,500	3,604.38
1990-02-09	3,760	3,770	3,730	3,760	57,200	3,613.99
1990-02-08	3,710	3,760	3,710	3,730	51,200	3,585.16
1990-02-07	3,790	3,790	3,710	3,710	73,200	3,565.94
1990-02-06	3,770	3,830	3,730	3,760	90,700	3,613.99
1990-02-05	3,750	3,780	3,700	3,710	46,500	3,565.94
1990-02-02	3,770	3,780	3,700	3,700	63,200	3,556.32
1990-02-01	3,720	3,740	3,700	3,740	102,900	3,594.77
1990-01-31	3,780	3,780	3,740	3,740	62,200	3,594.77
1990-01-30	3,800	3,820	3,750	3,750	60,000	3,604.38
1990-01-29	3,780	3,840	3,760	3,800	56,900	3,652.44
1990-01-26	3,790	3,820	3,750	3,750	101,100	3,604.38
1990-01-25	3,760	3,770	3,750	3,760	65,900	3,613.99
1990-01-24	3,810	3,820	3,750	3,760	70,100	3,613.99
1990-01-23	3,770	3,790	3,730	3,790	168,000	3,642.83
1990-01-22	3,710	3,760	3,710	3,760	41,300	3,613.99
1990-01-19	3,700	3,720	3,660	3,700	123,200	3,556.32
1990-01-18	3,770	3,770	3,700	3,700	78,000	3,556.32
1990-01-17	3,800	3,800	3,760	3,780	88,700	3,633.22
1990-01-16	3,830	3,840	3,760	3,760	125,800	3,613.99
1990-01-12	3,900	3,900	3,820	3,880	128,300	3,729.33
1990-01-11	3,900	3,900	3,830	3,850	133,300	3,700.50
1990-01-10	3,880	3,890	3,810	3,850	102,200	3,700.50
1990-01-09	3,900	3,900	3,880	3,880	63,700	3,729.33
1990-01-08	3,950	3,970	3,900	3,900	76,600	3,748.56
1990-01-05	3,980	3,980	3,900	3,910	157,300	3,758.17
1990-01-04	4,020	4,050	3,900	3,920	93,300	3,767.78

分割・併合履歴： [1995-09-26]1株→1.02株 [1990-03-27]1株→1.02株 [1987-01-09]1株→1.081株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31