9507 四国電力(株) の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-08-17818825813823469,400823
2022-08-16823825816819297,800819
2022-08-15831833824826409,600826
2022-08-12833842823824455,200824
2022-08-10819828812828469,100828
2022-08-09812816806813350,700813
2022-08-08800815798812468,500812
2022-08-05809815794799892,900799
2022-08-04839839818818738,200818
2022-08-03833841826837761,900837
2022-08-028368628338341,475,900834
2022-08-018028407868362,040,700836
2022-07-29793793785786839,800786
2022-07-28795806794796739,000796
2022-07-27791796787787355,500787
2022-07-26798799791791240,800791
2022-07-25792802792792383,100792
2022-07-22798800788790474,400790
2022-07-21803807801801417,700801
2022-07-20804812795810653,600810
2022-07-19823823798805857,000805
2022-07-158168317978261,359,600826
2022-07-14801802790793379,900793
2022-07-13800806799802451,300802
2022-07-12807808797801438,400801
2022-07-11803808800800515,300800
2022-07-08778801776795878,600795
2022-07-07780791775782647,200782
2022-07-06805811781791746,500791
2022-07-05812813801813619,100813
2022-07-04791815787810847,700810
2022-07-01797799777781605,300781
2022-06-30804804787791726,400791
2022-06-29788803784796963,600796
2022-06-28772782769782558,700782
2022-06-27767776763768564,700768
2022-06-24773774763763323,300763
2022-06-23768773763770490,500770
2022-06-22764766759760403,600760
2022-06-21750758750756438,000756
2022-06-20752758747753429,200753
2022-06-17745751742751556,300751
2022-06-16748760745753522,300753
2022-06-15747753739739722,400739
2022-06-14752760745747681,700747
2022-06-13747768747764727,400764
2022-06-10745753741747670,100747
2022-06-09762763749750863,100750
2022-06-08767768761764481,000764
2022-06-07767770763767321,100767
2022-06-06765768762765377,600765
2022-06-03777777762766792,300766
2022-06-02776785768777603,100777
2022-06-01770787770781687,400781
2022-05-317747867707741,334,300774
2022-05-30775782766772879,000772
2022-05-27800805785790430,700790
2022-05-26796803791797463,900797
2022-05-25778807778796856,200796
2022-05-24774774762771471,200771
2022-05-23777779770773370,300773
2022-05-20774778765772703,600772
2022-05-19773775761769588,600769
2022-05-18787787775782480,700782
2022-05-17794800782786517,700786
2022-05-16793793776779580,800779
2022-05-13793795770795711,700795
2022-05-12801802789794626,100794
2022-05-11796806782800749,900800
2022-05-107838087758011,257,600801
2022-05-09783787774784543,700784
2022-05-06762783754783782,900783
2022-05-02744764741758612,600758
2022-04-287327467147461,301,300746
2022-04-27758762744745908,800745
2022-04-26765772759760434,200760
2022-04-25760768760767294,500767
2022-04-22770776767773396,100773
2022-04-21794796777779374,300779
2022-04-20783790773789572,800789
2022-04-19778783769777433,300777
2022-04-18776784771781426,100781
2022-04-15779788774780340,600780
2022-04-14767783767779396,800779
2022-04-13772774758768463,700768
2022-04-12764783761769777,900769
2022-04-11761767754766690,800766
2022-04-08753756737746812,100746
2022-04-07758762751761541,900761
2022-04-06780783766767603,300767
2022-04-05795797774777777,300777
2022-04-04793801786798320,300798
2022-04-01780790768789557,800789
2022-03-31806808786788745,900788
2022-03-30827829801809881,700809
2022-03-298298338188271,041,700827
2022-03-28828836824831503,200831
2022-03-25848850825831580,200831
2022-03-24857867845848493,400848
2022-03-23850862841859605,500859
2022-03-22839844833840543,300840
2022-03-188368428188311,381,900831
2022-03-17813841813841989,800841
2022-03-16804827797822985,200822
2022-03-15776796774794785,700794
2022-03-14791791768778694,300778
2022-03-11795799785788774,300788
2022-03-10800808793805724,300805
2022-03-098328357938021,208,600802
2022-03-08865866845847617,000847
2022-03-07859870851865697,200865
2022-03-049109138728731,024,900873
2022-03-03902909898904371,800904
2022-03-02895899885897600,000897
2022-03-01897909893907886,800907
2022-02-28870894868888980,800888
2022-02-25871881855870912,900870
2022-02-248778908648781,514,400878
2022-02-228298618268591,559,500859
2022-02-21813816805814253,900814
2022-02-18806812805808447,300808
2022-02-17809811802810282,900810
2022-02-16804810802806317,300806
2022-02-15810812799801318,300801
2022-02-14808811795810427,000810
2022-02-10806810804807258,800807
2022-02-09799811797805339,700805
2022-02-08786805786804626,600804
2022-02-07789794784784479,300784
2022-02-04808814804804403,400804
2022-02-03796804794801476,800801
2022-02-02784792779785561,800785
2022-02-01781796766793994,300793
2022-01-318028047757961,783,900796
2022-01-28816824812817518,500817
2022-01-27814818797804502,100804
2022-01-26828833815816390,300816
2022-01-25814823806823529,900823
2022-01-24818821812817335,600817
2022-01-21806816798815387,300815
2022-01-20801813800803543,800803
2022-01-19802809800803460,000803
2022-01-18813819807809292,100809
2022-01-17813818809816362,700816
2022-01-14818818806811379,500811
2022-01-13819819812813267,500813
2022-01-12811822811819346,000819
2022-01-11816816802813344,100813
2022-01-07809816808809317,600809
2022-01-06813814805809310,600809
2022-01-05819819805811348,300811
2022-01-04811814807810336,800810

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