9507 四国電力(株) の時系列データ [1984年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1984-12-28	1,298	1,318	1,258	1,298	33,442	1,154.11
1984-12-27	1,348	1,348	1,298	1,338	41,452	1,189.68
1984-12-26	1,328	1,368	1,328	1,348	252,316	1,198.57
1984-12-25	1,288	1,328	1,288	1,328	58,473	1,180.79
1984-12-24	1,348	1,358	1,298	1,308	62,979	1,163.01
1984-12-22	1,398	1,398	1,358	1,358	206,559	1,207.46
1984-12-21	1,288	1,388	1,278	1,388	207,861	1,234.14
1984-12-20	1,288	1,298	1,278	1,298	112,341	1,154.11
1984-12-19	1,248	1,278	1,248	1,278	115,745	1,136.33
1984-12-18	1,258	1,268	1,238	1,238	41,051	1,100.77
1984-12-17	1,218	1,258	1,218	1,258	75,194	1,118.55
1984-12-15	1,218	1,228	1,218	1,218	16,621	1,082.98
1984-12-14	1,228	1,228	1,218	1,218	80,201	1,082.98
1984-12-13	1,198	1,228	1,198	1,218	24,631	1,082.98
1984-12-12	1,169	1,198	1,169	1,179	61,878	1,048.31
1984-12-11	1,189	1,189	1,169	1,179	98,724	1,048.31
1984-12-10	1,169	1,189	1,169	1,179	59,174	1,048.31
1984-12-07	1,169	1,189	1,169	1,169	22,528	1,039.41
1984-12-06	1,179	1,179	1,169	1,169	6,809	1,039.41
1984-12-05	1,169	1,198	1,159	1,159	37,647	1,030.52
1984-12-04	1,159	1,169	1,149	1,159	54,969	1,030.52
1984-12-03	1,159	1,169	1,159	1,159	14,919	1,030.52
1984-12-01	1,159	1,169	1,159	1,159	8,711	1,030.52
1984-11-30	1,159	1,179	1,159	1,169	31,239	1,039.41
1984-11-29	1,159	1,159	1,149	1,149	19,324	1,021.63
1984-11-28	1,139	1,159	1,139	1,159	27,935	1,030.52
1984-11-27	1,149	1,159	1,149	1,149	43,454	1,021.63
1984-11-26	1,159	1,159	1,149	1,149	6,909	1,021.63
1984-11-24	1,139	1,139	1,139	1,139	2,203	1,012.74
1984-11-22	1,149	1,159	1,139	1,159	16,120	1,030.52
1984-11-21	1,139	1,159	1,139	1,149	10,313	1,021.63
1984-11-20	1,149	1,159	1,139	1,159	10,113	1,030.52
1984-11-19	1,159	1,159	1,139	1,149	29,036	1,021.63
1984-11-17	1,139	1,169	1,139	1,159	5,807	1,030.52
1984-11-16	1,159	1,159	1,159	1,159	2,003	1,030.52
1984-11-15	1,169	1,169	1,159	1,169	31,339	1,039.41
1984-11-14	1,159	1,179	1,159	1,179	7,509	1,048.31
1984-11-13	1,159	1,179	1,149	1,159	21,427	1,030.52
1984-11-12	1,159	1,159	1,149	1,159	9,111	1,030.52
1984-11-09	1,139	1,179	1,139	1,159	24,931	1,030.52
1984-11-08	1,159	1,159	1,139	1,139	24,931	1,012.74
1984-11-07	1,159	1,159	1,139	1,159	36,946	1,030.52
1984-11-06	1,159	1,159	1,159	1,159	17,422	1,030.52
1984-11-05	1,179	1,179	1,159	1,159	16,320	1,030.52
1984-11-02	1,119	1,179	1,119	1,149	33,842	1,021.63
1984-11-01	1,109	1,109	1,109	1,109	6,909	986.07
1984-10-31	1,099	1,119	1,099	1,109	4,806	986.07
1984-10-30	1,119	1,139	1,109	1,109	5,907	986.07
1984-10-29	1,129	1,139	1,119	1,139	13,116	1,012.74
1984-10-27	1,129	1,139	1,119	1,119	5,607	994.96
1984-10-26	1,129	1,139	1,129	1,139	1,101	1,012.74
1984-10-25	1,119	1,129	1,119	1,129	5,307	1,003.85
1984-10-24	1,109	1,129	1,099	1,109	26,033	986.07
1984-10-23	1,109	1,109	1,099	1,099	19,825	977.17
1984-10-22	1,109	1,119	1,109	1,109	7,209	986.07
1984-10-20	1,119	1,149	1,119	1,149	11,114	1,021.63
1984-10-19	1,089	1,129	1,089	1,119	56,771	994.96
1984-10-18	1,099	1,099	1,089	1,089	15,319	968.28
1984-10-17	1,099	1,099	1,079	1,089	13,717	968.28
1984-10-16	1,089	1,099	1,089	1,099	9,011	977.17
1984-10-15	1,099	1,099	1,089	1,099	13,116	977.17
1984-10-12	1,089	1,099	1,079	1,099	25,232	977.17
1984-10-11	1,099	1,099	1,089	1,089	22,228	968.28
1984-10-09	1,079	1,099	1,079	1,099	10,914	977.17
1984-10-08	1,099	1,099	1,079	1,079	11,314	959.39
1984-10-06	1,079	1,089	1,079	1,079	6,608	959.39
1984-10-05	1,099	1,099	1,079	1,089	9,011	968.28
1984-10-04	1,079	1,099	1,079	1,079	10,713	959.39
1984-10-03	1,079	1,099	1,079	1,099	3,404	977.17
1984-10-02	1,089	1,099	1,069	1,079	2,403	959.39
1984-10-01	1,059	1,109	1,059	1,109	7,710	986.07
1984-09-29	1,099	1,099	1,059	1,079	16,821	959.39
1984-09-28	1,119	1,129	1,099	1,099	10,814	977.17
1984-09-27	1,129	1,129	1,099	1,099	13,517	977.17
1984-09-26	1,099	1,109	1,059	1,099	24,731	977.17
1984-09-25	1,119	1,119	1,099	1,109	13,116	986.07
1984-09-22	1,129	1,129	1,119	1,119	5,607	994.96
1984-09-21	1,099	1,119	1,099	1,119	19,825	994.96
1984-09-20	1,109	1,109	1,099	1,099	10,413	977.17
1984-09-19	1,129	1,129	1,099	1,099	12,616	977.17
1984-09-18	1,129	1,129	1,099	1,099	8,411	977.17
1984-09-17	1,119	1,119	1,099	1,099	10,213	977.17
1984-09-14	1,119	1,119	1,099	1,119	35,645	994.96
1984-09-13	1,119	1,129	1,109	1,119	49,662	994.96
1984-09-12	1,129	1,129	1,109	1,119	5,807	994.96
1984-09-11	1,109	1,129	1,109	1,109	13,417	986.07
1984-09-10	1,109	1,129	1,109	1,109	10,113	986.07
1984-09-07	1,109	1,119	1,109	1,109	12,616	986.07
1984-09-06	1,109	1,109	1,109	1,109	12,716	986.07
1984-09-05	1,109	1,119	1,109	1,119	22,528	994.96
1984-09-04	1,109	1,119	1,109	1,119	8,711	994.96
1984-09-03	1,119	1,119	1,109	1,119	10,013	994.96
1984-09-01	1,109	1,109	1,109	1,109	11,615	986.07
1984-08-31	1,129	1,129	1,109	1,109	13,717	986.07
1984-08-30	1,129	1,129	1,109	1,129	12,215	1,003.85
1984-08-29	1,129	1,129	1,129	1,129	3,004	1,003.85
1984-08-28	1,129	1,139	1,129	1,129	10,213	1,003.85
1984-08-27	1,139	1,139	1,129	1,129	9,111	1,003.85
1984-08-25	1,139	1,139	1,109	1,129	2,603	1,003.85
1984-08-24	1,129	1,149	1,109	1,149	26,734	1,021.63
1984-08-23	1,119	1,129	1,119	1,129	21,827	1,003.85
1984-08-22	1,119	1,129	1,109	1,129	9,011	1,003.85
1984-08-21	1,129	1,129	1,109	1,119	6,708	994.96
1984-08-20	1,109	1,119	1,109	1,109	6,708	986.07
1984-08-18	1,119	1,119	1,099	1,099	8,611	977.17
1984-08-17	1,109	1,119	1,109	1,119	14,819	994.96
1984-08-16	1,129	1,129	1,109	1,109	5,907	986.07
1984-08-15	1,119	1,129	1,119	1,119	3,504	994.96
1984-08-14	1,119	1,129	1,119	1,129	10,513	1,003.85
1984-08-13	1,109	1,129	1,109	1,119	12,816	994.96
1984-08-10	1,109	1,109	1,109	1,109	18,623	986.07
1984-08-09	1,129	1,149	1,109	1,109	18,223	986.07
1984-08-08	1,139	1,139	1,109	1,109	12,416	986.07
1984-08-07	1,129	1,129	1,109	1,109	13,417	986.07
1984-08-06	1,139	1,139	1,129	1,139	33,342	1,012.74
1984-08-04	1,109	1,119	1,109	1,119	9,512	994.96
1984-08-03	1,099	1,099	1,099	1,099	7,009	977.17
1984-08-02	1,109	1,109	1,089	1,089	11,615	968.28
1984-08-01	1,099	1,109	1,099	1,109	7,810	986.07
1984-07-31	1,099	1,109	1,089	1,099	5,507	977.17
1984-07-30	1,099	1,099	1,089	1,089	22,328	968.28
1984-07-28	1,099	1,099	1,099	1,099	18,723	977.17
1984-07-27	1,099	1,109	1,089	1,099	15,019	977.17
1984-07-26	1,099	1,099	1,089	1,099	7,509	977.17
1984-07-25	1,109	1,119	1,089	1,089	10,914	968.28
1984-07-24	1,099	1,109	1,089	1,109	10,213	986.07
1984-07-23	1,099	1,109	1,099	1,109	7,610	986.07
1984-07-21	1,099	1,099	1,099	1,099	6,408	977.17
1984-07-20	1,099	1,109	1,099	1,099	6,809	977.17
1984-07-19	1,109	1,109	1,099	1,099	10,513	977.17
1984-07-18	1,129	1,129	1,099	1,099	15,820	977.17
1984-07-17	1,109	1,129	1,109	1,129	17,121	1,003.85
1984-07-16	1,109	1,109	1,099	1,109	8,110	986.07
1984-07-13	1,109	1,119	1,099	1,109	30,638	986.07
1984-07-12	1,109	1,119	1,109	1,119	8,210	994.96
1984-07-11	1,109	1,129	1,109	1,119	12,716	994.96
1984-07-10	1,109	1,129	1,109	1,129	12,616	1,003.85
1984-07-09	1,109	1,119	1,109	1,109	4,806	986.07
1984-07-07	1,109	1,129	1,109	1,109	4,406	986.07
1984-07-06	1,109	1,129	1,109	1,109	10,713	986.07
1984-07-05	1,109	1,109	1,109	1,109	8,310	986.07
1984-07-04	1,099	1,129	1,099	1,129	19,725	1,003.85
1984-07-03	1,119	1,129	1,109	1,109	8,811	986.07
1984-07-02	1,149	1,159	1,099	1,099	11,114	977.17
1984-06-30	1,149	1,149	1,129	1,129	23,630	1,003.85
1984-06-29	1,129	1,139	1,119	1,119	7,810	994.96
1984-06-28	1,109	1,129	1,109	1,129	13,617	1,003.85
1984-06-27	1,109	1,129	1,109	1,119	26,233	994.96
1984-06-26	1,109	1,119	1,099	1,109	61,077	986.07
1984-06-25	1,099	1,109	1,099	1,099	28,836	977.17
1984-06-23	1,099	1,109	1,099	1,099	14,218	977.17
1984-06-22	1,119	1,119	1,099	1,119	10,713	994.96
1984-06-21	1,149	1,149	1,099	1,119	13,917	994.96
1984-06-20	1,099	1,129	1,099	1,129	4,806	1,003.85
1984-06-19	1,099	1,109	1,089	1,099	4,606	977.17
1984-06-18	1,099	1,099	1,089	1,089	14,618	968.28
1984-06-16	1,089	1,089	1,089	1,089	14,418	968.28
1984-06-15	1,099	1,109	1,099	1,109	12,315	986.07
1984-06-14	1,149	1,149	1,099	1,099	28,836	977.17
1984-06-13	1,149	1,169	1,149	1,159	11,615	1,030.52
1984-06-12	1,159	1,169	1,149	1,149	26,834	1,021.63
1984-06-11	1,159	1,169	1,149	1,149	11,114	1,021.63
1984-06-08	1,149	1,149	1,139	1,139	14,518	1,012.74
1984-06-07	1,139	1,139	1,139	1,139	11,314	1,012.74
1984-06-06	1,139	1,139	1,109	1,109	10,113	986.07
1984-06-05	1,099	1,139	1,089	1,139	18,223	1,012.74
1984-06-04	1,089	1,099	1,089	1,089	13,317	968.28
1984-06-02	1,089	1,099	1,089	1,099	2,303	977.17
1984-06-01	1,099	1,099	1,079	1,089	13,517	968.28
1984-05-31	1,099	1,109	1,089	1,089	6,408	968.28
1984-05-30	1,079	1,099	1,079	1,099	14,919	977.17
1984-05-29	1,099	1,099	1,059	1,079	27,635	959.39
1984-05-28	1,099	1,129	1,099	1,129	16,921	1,003.85
1984-05-26	1,119	1,119	1,099	1,099	10,613	977.17
1984-05-25	1,099	1,139	1,099	1,109	12,315	986.07
1984-05-24	1,099	1,139	1,079	1,119	18,623	994.96
1984-05-23	1,079	1,109	1,079	1,099	13,317	977.17
1984-05-22	1,109	1,109	1,079	1,099	27,835	977.17
1984-05-21	1,129	1,149	1,109	1,109	11,114	986.07
1984-05-19	1,119	1,139	1,109	1,139	16,120	1,012.74
1984-05-18	1,129	1,139	1,109	1,109	12,816	986.07
1984-05-17	1,149	1,149	1,139	1,139	20,426	1,012.74
1984-05-16	1,159	1,169	1,139	1,149	21,827	1,021.63
1984-05-15	1,179	1,179	1,149	1,169	65,282	1,039.41
1984-05-14	1,179	1,179	1,149	1,179	17,322	1,048.31
1984-05-11	1,218	1,218	1,179	1,179	18,723	1,048.31
1984-05-10	1,228	1,228	1,218	1,218	20,125	1,082.98
1984-05-09	1,238	1,248	1,228	1,248	26,033	1,109.66
1984-05-08	1,238	1,248	1,238	1,248	40,451	1,109.66
1984-05-07	1,198	1,198	1,198	1,198	11,815	1,065.20
1984-05-04	1,149	1,248	1,149	1,248	31,339	1,109.66
1984-05-02	1,149	1,169	1,139	1,169	16,921	1,039.41
1984-05-01	1,149	1,169	1,129	1,139	37,747	1,012.74
1984-04-28	1,139	1,149	1,139	1,139	10,613	1,012.74
1984-04-27	1,129	1,159	1,119	1,149	13,617	1,021.63
1984-04-26	1,119	1,129	1,119	1,119	33,242	994.96
1984-04-25	1,129	1,129	1,109	1,129	29,137	1,003.85
1984-04-24	1,149	1,169	1,129	1,169	13,317	1,039.41
1984-04-23	1,129	1,149	1,129	1,129	27,535	1,003.85
1984-04-21	1,139	1,149	1,129	1,129	8,110	1,003.85
1984-04-20	1,139	1,139	1,129	1,139	17,222	1,012.74
1984-04-19	1,129	1,149	1,129	1,139	12,115	1,012.74
1984-04-18	1,129	1,159	1,129	1,129	17,422	1,003.85
1984-04-17	1,149	1,159	1,129	1,129	20,626	1,003.85
1984-04-16	1,149	1,159	1,149	1,149	13,617	1,021.63
1984-04-13	1,189	1,198	1,149	1,149	31,439	1,021.63
1984-04-12	1,179	1,189	1,179	1,189	7,409	1,057.20
1984-04-11	1,198	1,198	1,179	1,179	24,831	1,048.31
1984-04-10	1,179	1,198	1,179	1,179	9,912	1,048.31
1984-04-09	1,189	1,198	1,179	1,179	23,630	1,048.31
1984-04-07	1,159	1,179	1,159	1,179	10,713	1,048.31
1984-04-06	1,198	1,208	1,149	1,179	30,038	1,048.31
1984-04-05	1,208	1,208	1,198	1,198	18,623	1,065.20
1984-04-04	1,228	1,228	1,208	1,208	12,616	1,074.09
1984-04-03	1,228	1,248	1,228	1,228	22,028	1,091.87
1984-04-02	1,208	1,228	1,208	1,208	21,227	1,074.09
1984-03-30	1,248	1,268	1,238	1,268	33,442	1,127.44
1984-03-29	1,198	1,228	1,179	1,208	22,729	1,074.09
1984-03-28	1,189	1,198	1,179	1,179	20,025	1,048.31
1984-03-27	1,228	1,258	1,208	1,258	28,135	1,118.55
1984-03-26	1,238	1,248	1,198	1,198	26,033	1,065.20
1984-03-24	1,198	1,228	1,198	1,228	17,622	1,091.87
1984-03-23	1,189	1,198	1,179	1,198	46,058	1,065.20
1984-03-22	1,218	1,228	1,189	1,218	41,652	1,082.98
1984-03-21	1,258	1,258	1,198	1,198	99,024	1,065.20
1984-03-19	1,258	1,258	1,228	1,238	19,024	1,100.77
1984-03-17	1,248	1,258	1,228	1,248	10,213	1,109.66
1984-03-16	1,238	1,258	1,228	1,228	33,542	1,091.87
1984-03-15	1,228	1,258	1,228	1,238	30,939	1,100.77
1984-03-14	1,228	1,238	1,228	1,228	35,444	1,091.87
1984-03-13	1,218	1,228	1,218	1,228	27,234	1,091.87
1984-03-12	1,218	1,228	1,218	1,218	19,224	1,082.98
1984-03-09	1,218	1,228	1,208	1,228	28,836	1,091.87
1984-03-08	1,218	1,248	1,218	1,228	16,721	1,091.87
1984-03-07	1,238	1,238	1,218	1,238	17,522	1,100.77
1984-03-06	1,258	1,258	1,198	1,198	40,951	1,065.20
1984-03-05	1,208	1,248	1,208	1,238	33,742	1,100.77
1984-03-03	1,208	1,228	1,208	1,228	21,927	1,091.87
1984-03-02	1,179	1,218	1,169	1,189	21,026	1,057.20
1984-03-01	1,198	1,198	1,159	1,159	36,546	1,030.52
1984-02-29	1,198	1,218	1,198	1,218	18,623	1,082.98
1984-02-28	1,218	1,248	1,198	1,248	47,560	1,109.66
1984-02-27	1,258	1,268	1,218	1,218	65,582	1,082.98
1984-02-25	1,238	1,268	1,218	1,238	13,617	1,100.77
1984-02-24	1,268	1,278	1,238	1,238	59,875	1,100.77
1984-02-23	1,298	1,298	1,218	1,268	40,851	1,127.44
1984-02-22	1,218	1,258	1,218	1,258	26,433	1,118.55
1984-02-21	1,228	1,228	1,208	1,208	27,234	1,074.09
1984-02-20	1,248	1,258	1,248	1,248	10,413	1,109.66
1984-02-18	1,248	1,258	1,248	1,248	14,118	1,109.66
1984-02-17	1,268	1,268	1,248	1,248	34,844	1,109.66
1984-02-16	1,278	1,298	1,248	1,268	68,286	1,127.44
1984-02-15	1,318	1,328	1,278	1,278	53,167	1,136.33
1984-02-14	1,358	1,368	1,328	1,338	100,927	1,189.68
1984-02-13	1,388	1,398	1,338	1,378	127,159	1,225.25
1984-02-10	1,348	1,388	1,328	1,388	183,730	1,234.14
1984-02-09	1,318	1,398	1,318	1,378	529,965	1,225.25
1984-02-08	1,348	1,358	1,338	1,338	154,794	1,189.68
1984-02-07	1,348	1,358	1,308	1,358	466,285	1,207.46
1984-02-06	1,298	1,328	1,298	1,318	158,999	1,171.90
1984-02-04	1,298	1,308	1,278	1,278	71,790	1,136.33
1984-02-03	1,298	1,318	1,278	1,308	135,170	1,163.01
1984-02-02	1,298	1,318	1,288	1,318	213,668	1,171.90
1984-02-01	1,288	1,298	1,278	1,288	202,053	1,145.22
1984-01-31	1,278	1,288	1,268	1,288	82,003	1,145.22
1984-01-30	1,258	1,288	1,248	1,278	99,525	1,136.33
1984-01-28	1,268	1,278	1,258	1,268	129,062	1,127.44
1984-01-27	1,238	1,268	1,228	1,248	166,709	1,109.66
1984-01-26	1,228	1,228	1,198	1,218	141,077	1,082.98
1984-01-25	1,139	1,208	1,139	1,208	102,529	1,074.09
1984-01-24	1,129	1,149	1,129	1,139	49,863	1,012.74
1984-01-23	1,149	1,149	1,119	1,149	24,631	1,021.63
1984-01-21	1,149	1,179	1,149	1,149	15,419	1,021.63
1984-01-20	1,189	1,198	1,149	1,149	20,726	1,021.63
1984-01-19	1,208	1,208	1,189	1,198	53,367	1,065.20
1984-01-18	1,208	1,218	1,198	1,208	76,095	1,074.09
1984-01-17	1,208	1,218	1,208	1,218	115,445	1,082.98
1984-01-13	1,218	1,218	1,198	1,208	145,282	1,074.09
1984-01-12	1,119	1,218	1,119	1,218	134,769	1,082.98
1984-01-11	1,119	1,129	1,109	1,119	31,139	994.96
1984-01-10	1,139	1,139	1,109	1,129	23,229	1,003.85
1984-01-09	1,159	1,159	1,099	1,139	69,187	1,012.74
1984-01-07	1,119	1,149	1,099	1,149	52,866	1,021.63
1984-01-06	1,109	1,119	1,089	1,089	89,512	968.28
1984-01-05	1,099	1,129	1,099	1,109	29,137	986.07
1984-01-04	1,109	1,129	1,099	1,119	99,825	994.96

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