9507 四国電力(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	796	813	796	810	312,500	810
2021-12-29	811	815	796	800	364,100	800
2021-12-28	810	814	802	805	323,000	805
2021-12-27	800	805	793	803	312,700	803
2021-12-24	800	802	794	796	295,600	796
2021-12-23	808	808	801	807	253,000	807
2021-12-22	810	814	803	805	426,500	805
2021-12-21	818	823	811	816	548,400	816
2021-12-20	817	817	804	806	638,300	806
2021-12-17	823	830	822	830	552,000	830
2021-12-16	821	823	816	822	385,200	822
2021-12-15	817	824	815	816	329,700	816
2021-12-14	823	829	820	821	430,500	821
2021-12-13	834	834	816	821	390,500	821
2021-12-10	824	833	822	830	669,100	830
2021-12-09	811	824	811	818	327,100	818
2021-12-08	823	826	816	816	502,000	816
2021-12-07	822	823	808	818	777,800	818
2021-12-06	793	824	790	821	1,396,000	821
2021-12-03	775	785	764	783	813,800	783
2021-12-02	754	779	754	775	837,700	775
2021-12-01	770	774	756	761	877,800	761
2021-11-30	765	771	753	755	996,800	755
2021-11-29	758	761	750	754	549,500	754
2021-11-26	770	773	760	765	625,100	765
2021-11-25	755	773	754	771	535,400	771
2021-11-24	763	769	757	760	701,100	760
2021-11-22	763	766	744	752	613,300	752
2021-11-19	735	752	734	752	679,000	752
2021-11-18	729	747	725	742	819,700	742
2021-11-17	723	728	722	726	548,100	726
2021-11-16	728	732	721	725	471,500	725
2021-11-15	718	722	715	721	393,400	721
2021-11-12	707	714	705	713	380,900	713
2021-11-11	701	712	697	705	490,900	705
2021-11-10	698	704	687	698	484,000	698
2021-11-09	697	700	690	691	574,100	691
2021-11-08	702	702	690	701	632,200	701
2021-11-05	711	713	698	698	1,059,300	698
2021-11-04	714	731	702	719	1,561,200	719
2021-11-02	727	729	708	710	919,300	710
2021-11-01	727	732	710	717	1,039,500	717
2021-10-29	744	744	728	742	640,200	742
2021-10-28	743	755	733	745	2,001,400	745
2021-10-27	767	768	748	749	530,700	749
2021-10-26	755	775	755	768	570,000	768
2021-10-25	762	767	755	755	488,000	755
2021-10-22	750	757	748	751	337,700	751
2021-10-21	760	762	754	754	236,700	754
2021-10-20	766	766	754	756	375,100	756
2021-10-19	755	763	753	756	255,200	756
2021-10-18	750	754	745	754	339,900	754
2021-10-15	753	759	750	751	360,200	751
2021-10-14	750	758	743	749	533,700	749
2021-10-13	764	768	756	760	450,700	760
2021-10-12	772	775	759	759	480,900	759
2021-10-11	787	787	773	779	342,500	779
2021-10-08	794	797	779	781	469,600	781
2021-10-07	805	805	785	789	653,300	789
2021-10-06	775	808	775	806	833,900	806
2021-10-05	771	779	768	772	579,100	772
2021-10-04	766	773	765	772	396,600	772
2021-10-01	771	774	759	763	754,000	763
2021-09-30	790	794	774	776	746,900	776
2021-09-29	794	794	781	791	990,200	791
2021-09-28	815	815	801	808	631,500	808
2021-09-27	824	824	816	816	430,800	816
2021-09-24	824	826	817	824	523,900	824
2021-09-22	825	828	811	812	642,900	812
2021-09-21	818	833	818	827	721,100	827
2021-09-17	810	823	806	821	762,200	821
2021-09-16	810	810	803	809	556,100	809
2021-09-15	811	814	799	801	498,300	801
2021-09-14	825	825	813	818	608,000	818
2021-09-13	812	826	812	823	465,800	823
2021-09-10	818	824	809	824	1,082,600	824
2021-09-09	779	824	778	822	2,221,000	822
2021-09-08	766	768	762	764	475,500	764
2021-09-07	774	775	765	766	566,200	766
2021-09-06	779	782	771	771	662,200	771
2021-09-03	775	787	775	775	609,000	775
2021-09-02	774	782	770	780	418,200	780
2021-09-01	768	777	767	769	330,700	769
2021-08-31	766	776	763	771	404,900	771
2021-08-30	769	775	766	775	242,200	775
2021-08-27	764	770	764	766	254,900	766
2021-08-26	770	771	764	769	352,000	769
2021-08-25	760	770	760	766	226,800	766
2021-08-24	761	769	760	766	331,400	766
2021-08-23	759	765	756	761	510,100	761
2021-08-20	750	756	747	753	470,400	753
2021-08-19	754	757	745	745	436,900	745
2021-08-18	754	764	754	760	531,500	760
2021-08-17	752	752	743	750	571,900	750
2021-08-16	745	750	743	749	394,900	749
2021-08-13	745	751	744	749	417,500	749
2021-08-12	754	754	747	751	462,800	751
2021-08-11	745	755	737	751	682,000	751
2021-08-10	746	746	737	741	557,300	741
2021-08-06	740	745	737	741	338,700	741
2021-08-05	723	745	723	741	860,200	741
2021-08-04	734	734	720	722	688,200	722
2021-08-03	723	735	713	731	1,189,400	731
2021-08-02	722	731	711	726	1,116,900	726
2021-07-30	767	768	705	722	1,617,800	722
2021-07-29	763	773	759	766	809,100	766
2021-07-28	766	767	759	763	362,100	763
2021-07-27	768	771	763	769	268,200	769
2021-07-26	764	765	758	764	272,300	764
2021-07-21	763	765	756	757	224,400	757
2021-07-20	748	759	746	759	355,900	759
2021-07-19	760	762	751	755	307,400	755
2021-07-16	770	775	765	765	264,100	765
2021-07-15	781	786	767	768	399,000	768
2021-07-14	763	780	762	777	421,000	777
2021-07-13	761	768	758	766	341,900	766
2021-07-12	755	759	753	754	482,200	754
2021-07-09	734	746	727	745	892,800	745
2021-07-08	742	745	738	741	520,100	741
2021-07-07	748	751	744	744	428,600	744
2021-07-06	749	753	745	750	412,500	750
2021-07-05	750	754	749	749	298,900	749
2021-07-02	755	758	752	756	396,200	756
2021-07-01	755	758	752	753	377,800	753
2021-06-30	762	765	756	756	377,200	756
2021-06-29	776	776	763	763	632,000	763
2021-06-28	772	781	766	776	585,100	776
2021-06-25	764	766	759	762	500,700	762
2021-06-24	755	766	753	759	422,900	759
2021-06-23	768	771	759	762	507,600	762
2021-06-22	765	781	761	776	787,400	776
2021-06-21	757	757	747	751	521,700	751
2021-06-18	759	769	754	767	573,800	767
2021-06-17	764	767	758	762	460,500	762
2021-06-16	768	773	759	761	679,700	761
2021-06-15	761	768	760	762	446,300	762
2021-06-14	761	761	749	757	435,000	757
2021-06-11	753	759	745	752	545,600	752
2021-06-10	756	759	750	754	424,100	754
2021-06-09	754	756	751	752	336,200	752
2021-06-08	731	751	729	751	310,300	751
2021-06-07	734	735	731	734	497,900	734
2021-06-04	738	741	734	739	244,400	739
2021-06-03	737	744	732	735	392,200	735
2021-06-02	735	739	730	734	391,000	734
2021-06-01	741	742	731	736	378,200	736
2021-05-31	742	747	733	736	395,900	736
2021-05-28	740	748	738	747	355,300	747
2021-05-27	753	754	731	731	843,800	731
2021-05-26	765	765	751	752	665,900	752
2021-05-25	781	782	772	777	418,100	777
2021-05-24	772	784	771	777	245,800	777
2021-05-21	775	775	767	773	269,000	773
2021-05-20	783	790	775	776	241,600	776
2021-05-19	777	784	777	784	355,800	784
2021-05-18	783	785	778	778	327,600	778
2021-05-17	786	792	782	790	211,300	790
2021-05-14	790	792	783	785	247,100	785
2021-05-13	790	794	779	779	366,500	779
2021-05-12	801	806	788	794	650,900	794
2021-05-11	818	825	807	810	461,500	810
2021-05-10	825	825	813	817	373,300	817
2021-05-07	824	830	820	822	399,600	822
2021-05-06	804	818	800	815	507,300	815
2021-04-30	806	814	796	800	579,900	800
2021-04-28	795	823	791	803	538,100	803
2021-04-27	796	798	791	794	357,700	794
2021-04-26	815	817	797	797	632,000	797
2021-04-23	808	816	808	813	284,600	813
2021-04-22	815	818	806	812	320,400	812
2021-04-21	803	812	802	808	576,500	808
2021-04-20	808	816	803	811	574,100	811
2021-04-19	816	818	808	808	239,200	808
2021-04-16	811	816	804	816	247,500	816
2021-04-15	817	822	812	812	202,400	812
2021-04-14	814	814	799	812	497,200	812
2021-04-13	837	844	816	817	424,700	817
2021-04-12	828	839	826	836	253,600	836
2021-04-09	821	831	817	828	408,500	828
2021-04-08	837	837	812	819	603,500	819
2021-04-07	829	838	828	838	433,000	838
2021-04-06	847	847	829	831	376,100	831
2021-04-05	838	850	828	847	441,400	847
2021-04-02	851	854	833	838	465,200	838
2021-04-01	860	865	846	847	599,200	847
2021-03-31	855	863	851	860	909,200	860
2021-03-30	870	877	856	862	1,267,200	862
2021-03-29	910	910	871	887	1,097,400	887
2021-03-26	896	906	893	900	801,000	900
2021-03-25	888	909	884	894	842,700	894
2021-03-24	905	905	873	873	736,900	873
2021-03-23	921	930	902	906	1,035,100	906
2021-03-22	908	930	906	920	1,169,300	920
2021-03-19	903	911	888	906	1,763,900	906
2021-03-18	841	914	836	900	3,317,900	900
2021-03-17	846	855	842	847	464,600	847
2021-03-16	851	857	848	850	534,700	850
2021-03-15	834	852	832	849	671,400	849
2021-03-12	826	830	814	826	650,000	826
2021-03-11	823	834	815	828	566,000	828
2021-03-10	825	840	819	820	616,900	820
2021-03-09	812	833	807	832	766,100	832
2021-03-08	795	804	789	802	496,900	802
2021-03-05	781	788	775	788	493,200	788
2021-03-04	767	774	761	773	548,900	773
2021-03-03	762	771	759	766	521,700	766
2021-03-02	760	764	754	764	558,500	764
2021-03-01	740	760	739	759	397,200	759
2021-02-26	748	752	740	743	1,008,100	743
2021-02-25	759	760	750	750	400,000	750
2021-02-24	768	769	752	755	399,200	755
2021-02-22	765	771	761	761	297,600	761
2021-02-19	776	777	759	759	533,200	759
2021-02-18	775	778	770	775	399,400	775
2021-02-17	764	772	761	771	420,100	771
2021-02-16	762	763	755	759	311,200	759
2021-02-15	760	762	755	757	489,800	757
2021-02-12	756	758	752	756	365,600	756
2021-02-10	754	761	752	756	342,500	756
2021-02-09	760	763	754	759	410,200	759
2021-02-08	748	759	747	759	509,500	759
2021-02-05	740	751	740	751	516,700	751
2021-02-04	732	740	732	737	357,200	737
2021-02-03	734	742	730	738	488,400	738
2021-02-02	730	742	728	732	553,500	732
2021-02-01	721	741	717	727	924,400	727
2021-01-29	736	742	709	711	1,303,500	711
2021-01-28	729	747	724	735	1,766,600	735
2021-01-27	750	757	747	751	774,100	751
2021-01-26	734	751	730	750	923,200	750
2021-01-25	731	734	723	729	589,000	729
2021-01-22	726	730	718	728	543,800	728
2021-01-21	734	744	731	731	699,200	731
2021-01-20	725	735	722	733	456,800	733
2021-01-19	726	737	718	733	583,600	733
2021-01-18	721	728	719	723	447,500	723
2021-01-15	723	728	719	720	566,000	720
2021-01-14	716	724	714	723	737,700	723
2021-01-13	741	741	716	716	752,900	716
2021-01-12	717	745	714	741	991,300	741
2021-01-08	713	720	704	718	771,800	718
2021-01-07	722	727	716	716	676,600	716
2021-01-06	690	712	686	708	818,300	708
2021-01-05	680	692	678	692	631,100	692
2021-01-04	681	683	669	681	441,400	681

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