9507 四国電力(株) の時系列データ [2023年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2023-06-09 | 997.6 | 1,026 | 992.5 | 1,024 | 1,492,200 | 1,024 |
2023-06-08 | 992 | 1,015 | 990.3 | 997.6 | 1,261,000 | 997.60 |
2023-06-07 | 968.5 | 999.4 | 962.2 | 987.5 | 1,606,000 | 987.50 |
2023-06-06 | 946.9 | 961.9 | 943.5 | 961 | 823,800 | 961 |
2023-06-05 | 969.5 | 974 | 940.3 | 941.1 | 1,255,200 | 941.10 |
2023-06-02 | 955 | 961 | 951 | 960 | 638,000 | 960 |
2023-06-01 | 955 | 965 | 944 | 962 | 1,042,800 | 962 |
2023-05-31 | 985 | 1,005 | 955 | 963 | 3,294,000 | 963 |
2023-05-30 | 946 | 953 | 941 | 950 | 641,900 | 950 |
2023-05-29 | 948 | 960 | 937 | 951 | 833,900 | 951 |
2023-05-26 | 949 | 954 | 941 | 946 | 992,500 | 946 |
2023-05-25 | 928 | 957 | 923 | 955 | 2,047,500 | 955 |
2023-05-24 | 899 | 943 | 899 | 927 | 2,739,400 | 927 |
2023-05-23 | 875 | 884 | 867 | 873 | 609,200 | 873 |
2023-05-22 | 865 | 876 | 861 | 872 | 519,200 | 872 |
2023-05-19 | 860 | 873 | 855 | 861 | 607,100 | 861 |
2023-05-18 | 889 | 896 | 865 | 866 | 1,210,600 | 866 |
2023-05-17 | 899 | 913 | 886 | 890 | 1,458,600 | 890 |
2023-05-16 | 865 | 878 | 851 | 873 | 1,042,100 | 873 |
2023-05-15 | 857 | 863 | 848 | 863 | 868,400 | 863 |
2023-05-12 | 830 | 843 | 829 | 842 | 420,900 | 842 |
2023-05-11 | 830 | 840 | 828 | 830 | 647,600 | 830 |
2023-05-10 | 843 | 843 | 825 | 826 | 591,400 | 826 |
2023-05-09 | 831 | 844 | 824 | 843 | 821,400 | 843 |
2023-05-08 | 822 | 831 | 820 | 825 | 758,900 | 825 |
2023-05-02 | 820 | 823 | 813 | 820 | 803,300 | 820 |
2023-05-01 | 820 | 836 | 814 | 818 | 1,256,100 | 818 |
2023-04-28 | 779 | 811 | 778 | 803 | 1,257,300 | 803 |
2023-04-27 | 784 | 812 | 782 | 790 | 587,000 | 790 |
2023-04-26 | 800 | 800 | 785 | 791 | 484,500 | 791 |
2023-04-25 | 805 | 810 | 795 | 796 | 547,500 | 796 |
2023-04-24 | 804 | 809 | 797 | 799 | 505,800 | 799 |
2023-04-21 | 780 | 807 | 777 | 806 | 979,800 | 806 |
2023-04-20 | 785 | 785 | 778 | 780 | 369,900 | 780 |
2023-04-19 | 776 | 784 | 773 | 784 | 355,400 | 784 |
2023-04-18 | 777 | 783 | 775 | 779 | 452,900 | 779 |
2023-04-17 | 783 | 783 | 767 | 776 | 621,800 | 776 |
2023-04-14 | 781 | 789 | 772 | 786 | 812,000 | 786 |
2023-04-13 | 771 | 774 | 768 | 770 | 319,300 | 770 |
2023-04-12 | 775 | 778 | 766 | 772 | 329,100 | 772 |
2023-04-11 | 769 | 777 | 765 | 774 | 339,600 | 774 |
2023-04-10 | 765 | 774 | 762 | 767 | 325,800 | 767 |
2023-04-07 | 763 | 764 | 752 | 755 | 440,300 | 755 |
2023-04-06 | 763 | 776 | 760 | 767 | 600,500 | 767 |
2023-04-05 | 777 | 777 | 758 | 760 | 791,900 | 760 |
2023-04-04 | 768 | 785 | 764 | 779 | 743,000 | 779 |
2023-04-03 | 758 | 768 | 756 | 766 | 671,500 | 766 |
2023-03-31 | 751 | 760 | 748 | 753 | 679,200 | 753 |
2023-03-30 | 744 | 751 | 738 | 748 | 434,800 | 748 |
2023-03-29 | 734 | 744 | 732 | 743 | 647,500 | 743 |
2023-03-28 | 742 | 742 | 724 | 732 | 644,800 | 732 |
2023-03-27 | 747 | 748 | 731 | 732 | 495,200 | 732 |
2023-03-24 | 719 | 765 | 718 | 742 | 1,255,300 | 742 |
2023-03-23 | 713 | 724 | 712 | 723 | 402,500 | 723 |
2023-03-22 | 724 | 726 | 715 | 724 | 636,200 | 724 |
2023-03-20 | 730 | 732 | 719 | 719 | 497,700 | 719 |
2023-03-17 | 739 | 745 | 733 | 734 | 720,700 | 734 |
2023-03-16 | 720 | 736 | 715 | 732 | 728,000 | 732 |
2023-03-15 | 739 | 741 | 730 | 735 | 460,000 | 735 |
2023-03-14 | 730 | 739 | 727 | 732 | 810,000 | 732 |
2023-03-13 | 750 | 752 | 736 | 739 | 448,200 | 739 |
2023-03-10 | 754 | 761 | 750 | 756 | 666,500 | 756 |
2023-03-09 | 750 | 770 | 750 | 762 | 1,033,300 | 762 |
2023-03-08 | 742 | 749 | 742 | 744 | 358,300 | 744 |
2023-03-07 | 737 | 744 | 737 | 742 | 366,700 | 742 |
2023-03-06 | 730 | 745 | 726 | 736 | 575,500 | 736 |
2023-03-03 | 726 | 728 | 715 | 725 | 579,900 | 725 |
2023-03-02 | 731 | 736 | 722 | 722 | 650,400 | 722 |
2023-03-01 | 730 | 742 | 723 | 727 | 510,800 | 727 |
2023-02-28 | 736 | 739 | 726 | 731 | 826,100 | 731 |
2023-02-27 | 739 | 744 | 735 | 740 | 470,600 | 740 |
2023-02-24 | 750 | 752 | 745 | 747 | 357,500 | 747 |
2023-02-22 | 762 | 764 | 747 | 752 | 386,500 | 752 |
2023-02-21 | 754 | 768 | 754 | 768 | 444,600 | 768 |
2023-02-20 | 746 | 755 | 743 | 752 | 657,700 | 752 |
2023-02-17 | 740 | 752 | 737 | 739 | 410,600 | 739 |
2023-02-16 | 727 | 740 | 725 | 738 | 593,200 | 738 |
2023-02-15 | 727 | 727 | 721 | 725 | 303,800 | 725 |
2023-02-14 | 729 | 729 | 721 | 726 | 467,100 | 726 |
2023-02-13 | 730 | 734 | 721 | 722 | 613,600 | 722 |
2023-02-10 | 720 | 726 | 718 | 722 | 473,100 | 722 |
2023-02-09 | 725 | 727 | 723 | 723 | 422,900 | 723 |
2023-02-08 | 727 | 732 | 726 | 730 | 275,300 | 730 |
2023-02-07 | 734 | 740 | 727 | 727 | 446,200 | 727 |
2023-02-06 | 732 | 737 | 727 | 731 | 568,300 | 731 |
2023-02-03 | 739 | 739 | 725 | 730 | 651,100 | 730 |
2023-02-02 | 723 | 754 | 722 | 740 | 1,187,000 | 740 |
2023-02-01 | 742 | 745 | 716 | 722 | 1,842,500 | 722 |
2023-01-31 | 735 | 762 | 735 | 750 | 1,127,800 | 750 |
2023-01-30 | 730 | 732 | 722 | 725 | 515,100 | 725 |
2023-01-27 | 720 | 731 | 717 | 730 | 467,000 | 730 |
2023-01-26 | 728 | 732 | 717 | 721 | 359,000 | 721 |
2023-01-25 | 719 | 727 | 716 | 724 | 581,000 | 724 |
2023-01-24 | 714 | 723 | 712 | 720 | 586,900 | 720 |
2023-01-23 | 715 | 723 | 714 | 718 | 521,800 | 718 |
2023-01-20 | 712 | 713 | 705 | 712 | 344,900 | 712 |
2023-01-19 | 718 | 719 | 708 | 708 | 549,600 | 708 |
2023-01-18 | 715 | 722 | 713 | 721 | 384,900 | 721 |
2023-01-17 | 716 | 720 | 708 | 715 | 313,100 | 715 |
2023-01-16 | 717 | 726 | 715 | 716 | 320,200 | 716 |
2023-01-13 | 719 | 728 | 718 | 723 | 365,500 | 723 |
2023-01-12 | 721 | 725 | 717 | 724 | 333,600 | 724 |
2023-01-11 | 725 | 733 | 723 | 723 | 352,900 | 723 |
2023-01-10 | 736 | 737 | 724 | 724 | 488,700 | 724 |
2023-01-06 | 750 | 750 | 735 | 742 | 501,500 | 742 |
2023-01-05 | 747 | 754 | 745 | 753 | 506,800 | 753 |
2023-01-04 | 765 | 768 | 747 | 747 | 622,500 | 747 |
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