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