9507 四国電力(株) の時系列データ [1983年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1983-12-28	1,069	1,119	1,069	1,119	26,533	994.96
1983-12-27	1,039	1,069	1,029	1,049	27,434	932.72
1983-12-26	1,019	1,049	1,019	1,049	18,023	932.72
1983-12-24	1,039	1,039	1,019	1,019	7,810	906.04
1983-12-23	1,019	1,049	1,009	1,049	26,533	932.72
1983-12-22	999	1,039	999	1,039	35,144	923.83
1983-12-21	999	1,019	999	999	23,329	888.26
1983-12-20	995	1,009	995	999	24,130	888.26
1983-12-19	1,009	1,009	999	999	10,513	888.26
1983-12-17	999	1,019	995	999	142,278	888.26
1983-12-16	999	1,009	999	1,009	17,422	897.15
1983-12-15	999	1,019	998	999	26,633	888.26
1983-12-14	995	1,009	995	999	33,041	888.26
1983-12-13	995	999	995	999	28,235	888.26
1983-12-12	999	999	995	999	14,018	888.26
1983-12-09	999	1,009	995	998	19,024	887.37
1983-12-08	999	999	996	999	41,051	888.26
1983-12-07	999	1,009	999	999	23,530	888.26
1983-12-06	998	998	995	995	7,509	884.70
1983-12-05	999	999	995	995	18,023	884.70
1983-12-03	995	999	995	999	3,504	888.26
1983-12-02	995	999	994	999	12,716	888.26
1983-12-01	995	999	995	995	8,611	884.70
1983-11-30	999	999	995	995	8,511	884.70
1983-11-29	999	999	995	995	25,832	884.70
1983-11-28	995	999	995	999	23,730	888.26
1983-11-26	999	999	995	995	1,902	884.70
1983-11-25	994	1,009	994	1,009	18,623	897.15
1983-11-24	999	999	994	994	14,618	883.81
1983-11-22	990	999	990	999	64,581	888.26
1983-11-21	990	990	989	990	12,516	880.26
1983-11-19	999	999	999	999	5,207	888.26
1983-11-18	989	989	989	989	3,104	879.37
1983-11-17	999	999	999	999	2,703	888.26
1983-11-16	989	994	984	985	24,130	875.81
1983-11-15	989	989	984	989	12,015	879.37
1983-11-14	984	989	984	984	8,411	874.92
1983-11-11	984	993	984	993	18,623	882.92
1983-11-10	984	989	984	989	4,105	879.37
1983-11-09	984	984	984	984	11,514	874.92
1983-11-08	989	990	984	989	8,010	879.37
1983-11-07	989	989	984	984	11,514	874.92
1983-11-05	984	989	984	984	2,804	874.92
1983-11-04	984	989	984	984	3,705	874.92
1983-11-02	984	989	984	984	29,837	874.92
1983-11-01	979	984	979	984	9,512	874.92
1983-10-31	980	984	979	979	2,804	870.48
1983-10-29	979	989	979	979	7,009	870.48
1983-10-28	979	984	979	979	18,723	870.48
1983-10-27	979	979	979	979	9,612	870.48
1983-10-26	980	989	980	980	10,213	871.37
1983-10-25	981	989	979	980	21,227	871.37
1983-10-24	984	989	980	989	7,509	879.37
1983-10-22	981	984	979	979	12,716	870.48
1983-10-21	980	989	980	989	6,508	879.37
1983-10-20	980	992	980	982	10,013	873.14
1983-10-19	984	994	982	982	2,904	873.14
1983-10-18	994	994	984	984	9,812	874.92
1983-10-17	980	999	980	994	12,315	883.81
1983-10-15	979	981	979	981	19,725	872.25
1983-10-14	985	986	979	979	34,643	870.48
1983-10-13	981	986	979	986	11,414	876.70
1983-10-12	979	986	977	986	32,240	876.70
1983-10-11	986	986	977	977	7,009	868.70
1983-10-07	976	986	976	976	8,811	867.81
1983-10-06	986	986	975	976	23,229	867.81
1983-10-05	975	984	975	979	17,021	870.48
1983-10-04	970	979	970	974	10,413	866.03
1983-10-03	974	974	970	970	11,214	862.47
1983-10-01	979	980	974	974	5,207	866.03
1983-09-30	974	974	974	974	8,010	866.03
1983-09-29	969	974	969	974	14,118	866.03
1983-09-28	979	979	968	968	11,114	860.70
1983-09-27	989	989	979	979	3,805	870.48
1983-09-26	993	999	993	993	18,323	882.92
1983-09-24	993	998	993	998	11,014	887.37
1983-09-22	993	997	993	997	12,115	886.48
1983-09-21	994	997	994	994	36,045	883.81
1983-09-20	993	997	993	994	7,409	883.81
1983-09-19	993	994	993	993	18,523	882.92
1983-09-17	993	993	993	993	3,404	882.92
1983-09-16	993	994	993	994	12,516	883.81
1983-09-14	993	994	993	994	12,616	883.81
1983-09-13	994	997	993	993	12,215	882.92
1983-09-12	994	997	993	993	22,528	882.92
1983-09-09	994	998	994	994	12,916	883.81
1983-09-08	996	996	994	994	16,721	883.81
1983-09-07	996	997	994	996	27,735	885.59
1983-09-06	997	997	995	996	15,419	885.59
1983-09-05	995	995	995	995	15,119	884.70
1983-09-03	996	999	996	997	11,214	886.48
1983-09-02	994	999	994	996	8,110	885.59
1983-09-01	993	999	993	994	70,689	883.81
1983-08-31	994	997	994	994	8,811	883.81
1983-08-30	993	994	993	994	7,810	883.81
1983-08-29	997	997	993	997	7,910	886.48
1983-08-27	994	997	994	997	7,209	886.48
1983-08-26	995	997	994	994	26,033	883.81
1983-08-25	994	998	993	998	25,432	887.37
1983-08-24	995	999	994	994	23,329	883.81
1983-08-23	996	997	995	995	10,213	884.70
1983-08-22	998	998	995	996	6,408	885.59
1983-08-20	994	999	994	999	2,503	888.26
1983-08-19	994	997	994	995	20,125	884.70
1983-08-18	994	999	994	994	60,276	883.81
1983-08-17	995	999	994	994	8,110	883.81
1983-08-16	994	996	994	994	12,816	883.81
1983-08-15	994	994	994	994	27,835	883.81
1983-08-12	994	995	994	994	12,215	883.81
1983-08-11	994	995	994	994	10,713	883.81
1983-08-10	994	997	994	995	16,421	884.70
1983-08-09	997	997	994	994	12,215	883.81
1983-08-08	995	997	995	995	26,333	884.70
1983-08-06	995	997	995	995	7,009	884.70
1983-08-05	997	997	995	995	9,212	884.70
1983-08-04	995	998	995	997	23,329	886.48
1983-08-03	999	999	994	995	14,618	884.70
1983-08-02	994	998	994	995	34,844	884.70
1983-08-01	995	996	994	994	23,630	883.81
1983-07-30	994	994	994	994	8,711	883.81
1983-07-29	993	996	993	996	10,713	885.59
1983-07-28	994	996	994	996	15,219	885.59
1983-07-27	993	994	993	994	26,333	883.81
1983-07-26	996	996	994	994	27,334	883.81
1983-07-25	994	996	993	996	14,919	885.59
1983-07-23	993	994	993	994	6,508	883.81
1983-07-22	993	994	993	993	3,805	882.92
1983-07-21	994	999	994	999	45,557	888.26
1983-07-20	993	996	993	994	15,019	883.81
1983-07-19	993	993	993	993	14,618	882.92
1983-07-18	994	999	993	993	15,019	882.92
1983-07-15	996	999	994	994	7,409	883.81
1983-07-14	994	996	993	996	14,819	885.59
1983-07-13	993	995	993	993	12,816	882.92
1983-07-12	994	994	993	994	19,524	883.81
1983-07-11	993	994	993	994	18,924	883.81
1983-07-09	993	993	993	993	4,406	882.92
1983-07-08	993	994	993	993	21,527	882.92
1983-07-07	994	996	993	993	7,109	882.92
1983-07-06	993	994	993	993	6,508	882.92
1983-07-05	993	994	993	993	16,821	882.92
1983-07-04	994	997	992	993	31,139	882.92
1983-07-02	994	997	989	997	14,418	886.48
1983-07-01	994	998	989	994	33,742	883.81
1983-06-30	994	998	994	994	7,610	883.81
1983-06-29	994	999	994	994	9,612	883.81
1983-06-28	989	999	989	999	96,521	888.26
1983-06-27	989	998	989	994	41,152	883.81
1983-06-25	994	997	993	993	23,730	882.92
1983-06-24	994	998	994	994	17,522	883.81
1983-06-23	994	998	994	998	22,929	887.37
1983-06-22	992	994	992	993	13,817	882.92
1983-06-21	992	998	992	997	17,522	886.48
1983-06-20	994	994	992	992	64,581	882.04
1983-06-17	992	998	991	995	39,550	884.70
1983-06-16	995	995	989	993	21,527	882.92
1983-06-15	994	997	994	995	41,852	884.70
1983-06-14	997	998	994	994	67,685	883.81
1983-06-13	994	998	991	998	4,706	887.37
1983-06-11	994	999	989	990	64,180	880.26
1983-06-10	992	999	989	999	31,940	888.26
1983-06-09	990	994	984	994	35,344	883.81
1983-06-08	990	994	990	990	13,517	880.26
1983-06-07	994	994	990	990	19,424	880.26
1983-06-06	994	999	994	994	19,524	883.81
1983-06-04	994	994	990	990	8,210	880.26
1983-06-03	991	994	988	988	9,712	878.48
1983-06-02	989	994	989	989	19,124	879.37
1983-06-01	989	989	979	980	28,235	871.37
1983-05-31	982	989	982	984	20,426	874.92
1983-05-30	979	985	977	980	9,212	871.37
1983-05-28	984	989	984	989	11,114	879.37
1983-05-27	984	988	984	988	11,314	878.48
1983-05-26	985	985	979	984	14,018	874.92
1983-05-25	989	989	984	989	15,519	879.37
1983-05-24	979	986	977	985	52,165	875.81
1983-05-23	980	989	979	984	26,233	874.92
1983-05-20	979	987	979	987	72,291	877.59
1983-05-19	979	984	979	980	14,018	871.37
1983-05-18	984	987	980	980	39,049	871.37
1983-05-17	984	985	984	984	9,912	874.92
1983-05-16	984	989	984	984	19,124	874.92
1983-05-14	984	989	984	984	3,905	874.92
1983-05-13	989	989	984	984	115,445	874.92
1983-05-12	993	993	989	989	20,526	879.37
1983-05-11	989	993	989	993	31,640	882.92
1983-05-10	998	998	989	989	32,140	879.37
1983-05-09	984	998	984	994	29,837	883.81
1983-05-07	989	989	980	981	39,850	872.25
1983-05-06	954	979	953	979	42,253	870.48
1983-05-04	947	954	945	954	19,725	848.25
1983-05-02	947	947	947	947	1,902	842.02
1983-04-30	939	947	939	944	5,507	839.36
1983-04-28	946	949	939	939	17,322	834.91
1983-04-27	949	949	939	944	17,922	839.36
1983-04-26	947	959	947	959	16,120	852.69
1983-04-25	939	949	939	939	11,214	834.91
1983-04-23	949	949	939	949	3,104	843.80
1983-04-22	949	949	929	949	29,337	843.80
1983-04-21	959	959	939	939	15,319	834.91
1983-04-20	959	969	959	959	4,706	852.69
1983-04-19	974	974	954	954	22,128	848.25
1983-04-18	979	989	964	964	10,113	857.14
1983-04-15	979	979	959	979	38,849	870.48
1983-04-14	974	974	972	974	8,611	866.03
1983-04-13	969	974	969	969	6,508	861.59
1983-04-12	959	974	959	964	12,115	857.14
1983-04-11	959	959	959	959	6,708	852.69
1983-04-09	959	959	959	959	13,116	852.69
1983-04-08	959	959	959	959	17,222	852.69
1983-04-07	935	935	935	935	3,204	831.35
1983-04-06	935	935	935	935	3,805	831.35
1983-04-05	939	944	934	934	4,906	830.46
1983-04-04	939	959	939	959	11,414	852.69
1983-04-02	949	949	919	934	10,814	830.46
1983-04-01	949	962	948	948	13,617	842.91
1983-03-31	954	969	949	949	19,825	843.80
1983-03-30	959	964	949	954	14,118	848.25
1983-03-29	944	964	944	960	5,707	853.58
1983-03-28	939	964	939	964	20,726	857.14
1983-03-26	979	989	979	984	13,116	874.92
1983-03-25	999	999	980	980	45,757	871.37
1983-03-24	998	999	994	997	16,020	886.48
1983-03-23	998	999	984	994	15,119	883.81
1983-03-22	979	989	979	984	10,613	874.92
1983-03-18	979	989	979	979	24,931	870.48
1983-03-17	979	989	979	979	8,911	870.48
1983-03-16	989	989	979	979	24,931	870.48
1983-03-15	989	999	989	989	36,846	879.37
1983-03-14	989	989	979	989	18,223	879.37
1983-03-12	979	984	979	984	6,408	874.92
1983-03-11	979	980	979	979	18,323	870.48
1983-03-10	980	980	979	980	33,041	871.37
1983-03-09	979	989	979	980	22,729	871.37
1983-03-08	979	980	979	980	13,116	871.37
1983-03-07	989	989	980	980	22,228	871.37
1983-03-05	979	989	979	979	9,512	870.48
1983-03-04	989	989	979	979	13,116	870.48
1983-03-03	999	999	989	989	19,825	879.37
1983-03-02	1,009	1,009	999	999	16,421	888.26
1983-03-01	999	1,009	999	999	70,088	888.26
1983-02-28	999	1,009	994	999	52,366	888.26
1983-02-26	1,009	1,009	999	1,009	11,815	897.15
1983-02-25	994	1,009	994	1,009	19,925	897.15
1983-02-24	979	990	979	990	30,739	880.26
1983-02-23	999	1,019	994	1,009	66,483	897.15
1983-02-22	1,009	1,019	999	1,009	67,485	897.15
1983-02-21	999	1,029	998	1,009	77,697	897.15
1983-02-18	983	997	969	997	73,392	886.48
1983-02-17	949	984	946	984	70,488	874.92
1983-02-16	948	949	942	946	12,015	841.13
1983-02-15	942	948	942	948	33,742	842.91
1983-02-14	945	949	935	942	18,323	837.58
1983-02-12	948	948	935	935	22,128	831.35
1983-02-10	939	949	939	949	12,816	843.80
1983-02-09	931	939	931	939	10,213	834.91
1983-02-08	928	949	928	949	25,132	843.80
1983-02-07	919	938	919	938	10,113	834.02
1983-02-05	929	939	929	939	7,209	834.91
1983-02-04	938	939	929	929	11,314	826.02
1983-02-03	931	932	930	930	20,726	826.91
1983-02-02	931	934	930	930	6,208	826.91
1983-02-01	930	934	930	934	10,513	830.46
1983-01-31	939	939	929	929	9,812	826.02
1983-01-29	941	944	919	930	9,312	826.91
1983-01-28	934	939	929	939	3,605	834.91
1983-01-27	939	944	939	939	7,509	834.91
1983-01-26	942	944	939	939	16,621	834.91
1983-01-25	942	944	942	942	26,533	837.58
1983-01-24	944	944	942	942	33,842	837.58
1983-01-22	944	949	944	944	7,810	839.36
1983-01-21	942	949	942	944	7,810	839.36
1983-01-20	944	945	942	942	26,033	837.58
1983-01-19	942	949	942	949	16,821	843.80
1983-01-18	949	949	942	942	9,212	837.58
1983-01-17	942	949	942	942	11,615	837.58
1983-01-14	949	949	940	942	38,148	837.58
1983-01-13	939	941	939	939	17,522	834.91
1983-01-12	948	948	929	937	11,414	833.13
1983-01-11	959	959	929	939	27,334	834.91
1983-01-10	961	970	949	950	31,740	844.69
1983-01-08	949	959	940	959	18,423	852.69
1983-01-07	949	959	939	939	43,054	834.91
1983-01-06	920	949	920	949	21,927	843.80
1983-01-05	934	934	920	920	14,718	818.02
1983-01-04	934	934	934	934	3,304	830.46

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