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
2023-06-09997.61,026992.51,0241,492,2001,024
2023-06-089921,015990.3997.61,261,000997.60
2023-06-07968.5999.4962.2987.51,606,000987.50
2023-06-06946.9961.9943.5961823,800961
2023-06-05969.5974940.3941.11,255,200941.10
2023-06-02955961951960638,000960
2023-06-019559659449621,042,800962
2023-05-319851,0059559633,294,000963
2023-05-30946953941950641,900950
2023-05-29948960937951833,900951
2023-05-26949954941946992,500946
2023-05-259289579239552,047,500955
2023-05-248999438999272,739,400927
2023-05-23875884867873609,200873
2023-05-22865876861872519,200872
2023-05-19860873855861607,100861
2023-05-188898968658661,210,600866
2023-05-178999138868901,458,600890
2023-05-168658788518731,042,100873
2023-05-15857863848863868,400863
2023-05-12830843829842420,900842
2023-05-11830840828830647,600830
2023-05-10843843825826591,400826
2023-05-09831844824843821,400843
2023-05-08822831820825758,900825
2023-05-02820823813820803,300820
2023-05-018208368148181,256,100818
2023-04-287798117788031,257,300803
2023-04-27784812782790587,000790
2023-04-26800800785791484,500791
2023-04-25805810795796547,500796
2023-04-24804809797799505,800799
2023-04-21780807777806979,800806
2023-04-20785785778780369,900780
2023-04-19776784773784355,400784
2023-04-18777783775779452,900779
2023-04-17783783767776621,800776
2023-04-14781789772786812,000786
2023-04-13771774768770319,300770
2023-04-12775778766772329,100772
2023-04-11769777765774339,600774
2023-04-10765774762767325,800767
2023-04-07763764752755440,300755
2023-04-06763776760767600,500767
2023-04-05777777758760791,900760
2023-04-04768785764779743,000779
2023-04-03758768756766671,500766
2023-03-31751760748753679,200753
2023-03-30744751738748434,800748
2023-03-29734744732743647,500743
2023-03-28742742724732644,800732
2023-03-27747748731732495,200732
2023-03-247197657187421,255,300742
2023-03-23713724712723402,500723
2023-03-22724726715724636,200724
2023-03-20730732719719497,700719
2023-03-17739745733734720,700734
2023-03-16720736715732728,000732
2023-03-15739741730735460,000735
2023-03-14730739727732810,000732
2023-03-13750752736739448,200739
2023-03-10754761750756666,500756
2023-03-097507707507621,033,300762
2023-03-08742749742744358,300744
2023-03-07737744737742366,700742
2023-03-06730745726736575,500736
2023-03-03726728715725579,900725
2023-03-02731736722722650,400722
2023-03-01730742723727510,800727
2023-02-28736739726731826,100731
2023-02-27739744735740470,600740
2023-02-24750752745747357,500747
2023-02-22762764747752386,500752
2023-02-21754768754768444,600768
2023-02-20746755743752657,700752
2023-02-17740752737739410,600739
2023-02-16727740725738593,200738
2023-02-15727727721725303,800725
2023-02-14729729721726467,100726
2023-02-13730734721722613,600722
2023-02-10720726718722473,100722
2023-02-09725727723723422,900723
2023-02-08727732726730275,300730
2023-02-07734740727727446,200727
2023-02-06732737727731568,300731
2023-02-03739739725730651,100730
2023-02-027237547227401,187,000740
2023-02-017427457167221,842,500722
2023-01-317357627357501,127,800750
2023-01-30730732722725515,100725
2023-01-27720731717730467,000730
2023-01-26728732717721359,000721
2023-01-25719727716724581,000724
2023-01-24714723712720586,900720
2023-01-23715723714718521,800718
2023-01-20712713705712344,900712
2023-01-19718719708708549,600708
2023-01-18715722713721384,900721
2023-01-17716720708715313,100715
2023-01-16717726715716320,200716
2023-01-13719728718723365,500723
2023-01-12721725717724333,600724
2023-01-11725733723723352,900723
2023-01-10736737724724488,700724
2023-01-06750750735742501,500742
2023-01-05747754745753506,800753
2023-01-04765768747747622,500747

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