1. HOME >
  2. 株価時系列 >
  3. 9507 >
  4. 1986年

9507 四国電力(株) の時系列データ [1986年度]

日付始値高値安値終値出来高調整後終値
1986-12-272,6872,6872,6472,66749,3622,371.36
1986-12-262,6572,6972,6472,68766,1832,389.14
1986-12-252,7072,7272,6472,657169,1122,362.47
1986-12-242,6972,7172,6972,697108,9372,398.03
1986-12-232,7172,7272,6972,697108,5362,398.03
1986-12-222,7472,7472,7172,717104,6312,415.82
1986-12-192,6972,7472,6972,717195,3452,415.82
1986-12-182,6972,7072,6772,677140,7772,380.25
1986-12-172,7472,7472,6972,697155,9962,398.03
1986-12-162,7472,7672,7472,767147,3852,460.27
1986-12-152,7772,7872,7472,767313,1932,460.27
1986-12-122,7472,7772,7372,757236,2962,451.38
1986-12-112,7472,7572,7072,727376,1722,424.71
1986-12-102,6972,7272,6572,687237,9982,389.14
1986-12-092,7072,7272,6272,687450,4652,389.14
1986-12-082,6872,6972,6472,697303,2802,398.03
1986-12-062,5972,6572,5972,657104,0302,362.47
1986-12-052,6872,6872,6472,677230,2892,380.25
1986-12-042,6472,6872,5872,647424,1322,353.58
1986-12-032,5872,6272,5572,627353,5432,335.79
1986-12-022,5972,6372,5472,567110,9392,282.44
1986-12-012,5372,5872,5272,567180,2262,282.44
1986-11-292,5372,5372,4972,53775,1942,255.77
1986-11-282,4672,5172,4572,517196,8472,237.99
1986-11-272,4672,4672,4272,44754,4682,175.75
1986-11-262,4572,4672,4072,407175,1202,140.18
1986-11-252,4772,4972,4472,467120,6512,193.53
1986-11-222,3972,4372,3972,42752,8662,157.96
1986-11-212,4172,4372,3872,387152,9922,122.40
1986-11-202,4472,4472,3972,407114,4442,140.18
1986-11-192,4272,4272,4072,407111,5402,140.18
1986-11-182,3972,4372,3772,427226,0842,157.96
1986-11-172,3972,4372,3472,357122,8542,095.72
1986-11-142,3672,3972,3472,36732,5412,104.61
1986-11-132,3972,4072,3472,397101,6272,131.29
1986-11-122,4172,4372,3972,397183,4302,131.29
1986-11-112,3672,4172,3572,407132,2662,140.18
1986-11-102,4372,4472,3472,397115,3452,131.29
1986-11-072,3772,4172,3372,377252,9172,113.51
1986-11-062,2872,4272,2872,387236,0962,122.40
1986-11-052,2772,3372,2572,29769,4872,042.37
1986-11-042,2772,3172,2472,27736,8462,024.59
1986-11-012,2472,2772,2072,27748,2612,024.59
1986-10-312,3672,3672,2472,327261,4282,069.05
1986-10-302,2372,3872,2272,367318,8002,104.61
1986-10-292,2472,2772,1972,197134,8691,953.46
1986-10-282,1972,2972,1972,247141,5781,997.92
1986-10-272,1072,1872,1072,17747,4601,935.68
1986-10-252,1972,1972,0172,13780,3011,900.11
1986-10-242,3072,3072,0972,187208,5621,944.57
1986-10-232,2272,3672,0772,267209,1622,015.70
1986-10-222,3972,3972,1972,227112,1411,980.13
1986-10-212,4472,4472,2072,417183,5302,149.07
1986-10-202,4772,4972,4072,44745,8582,175.75
1986-10-172,4572,5372,4472,477103,1292,202.42
1986-10-162,4272,4972,4172,49794,2182,220.20
1986-10-152,5772,5872,4072,407181,6282,140.18
1986-10-142,6372,6672,4972,567173,0172,282.44
1986-10-132,6772,7172,5072,597370,5652,309.12
1986-10-092,6072,6672,5572,667866,4872,371.36
1986-10-082,5572,6272,4672,607790,4912,318.01
1986-10-072,2572,3972,2572,397151,4902,131.29
1986-10-062,3372,3372,2572,25723,8302,006.81
1986-10-042,2872,3372,2572,32763,8802,069.05
1986-10-032,2572,2872,2072,28772,5912,033.48
1986-10-022,2472,3172,2272,287117,6482,033.48
1986-10-012,3472,4272,3472,367164,0062,104.61
1986-09-302,4172,4572,3072,34779,7002,086.83
1986-09-292,4372,5372,3572,427183,6302,157.96
1986-09-272,5172,5572,4272,477149,8882,202.42
1986-09-262,4672,5372,3972,497280,1512,220.20
1986-09-252,4472,4972,3772,48751,8652,211.31
1986-09-242,4472,4472,3572,44752,4662,175.75
1986-09-222,3372,3472,2972,34719,5242,086.83
1986-09-192,2472,3372,2472,27745,0572,024.59
1986-09-182,2572,2972,2272,24784,3061,997.92
1986-09-172,3072,3672,2272,24781,8031,997.92
1986-09-162,3872,3972,3272,327110,2382,069.05
1986-09-122,3072,3872,2972,38767,4852,122.40
1986-09-112,4372,4972,4072,41783,5052,149.07
1986-09-102,3672,4372,3672,39744,3562,131.29
1986-09-092,3572,3972,3472,35761,6772,095.72
1986-09-082,4372,4372,3872,38731,0392,122.40
1986-09-062,3872,4372,3872,40736,9462,140.18
1986-09-052,3772,4472,3472,447115,8452,175.75
1986-09-042,3372,4172,3272,34786,6092,086.83
1986-09-032,5172,5272,3572,417142,9792,149.07
1986-09-022,5972,5972,5472,54747,7602,264.66
1986-09-012,6772,6872,5772,60748,2612,318.01
1986-08-302,6072,6772,6072,63762,7792,344.68
1986-08-292,5472,6372,5172,57796,0202,291.33
1986-08-282,5972,6472,5572,57771,6902,291.33
1986-08-272,5372,6372,5372,597146,5842,309.12
1986-08-262,7372,7472,6972,737124,6562,433.60
1986-08-252,7172,7272,6172,65788,1112,362.47
1986-08-232,5772,5972,5572,567116,6462,282.44
1986-08-222,8162,8662,6472,657277,8482,362.47
1986-08-212,8962,9262,7772,777209,8632,469.16
1986-08-202,8962,9262,8362,886280,3522,566.08
1986-08-192,8962,9762,8862,916438,5502,592.76
1986-08-182,8762,9262,8462,876249,3132,557.19
1986-08-152,7572,8962,7472,846318,4992,530.52
1986-08-142,8162,8362,7572,796294,4692,486.06
1986-08-132,7872,8262,7072,806459,9772,494.95
1986-08-122,6972,7772,6772,747226,0842,442.49
1986-08-112,5972,6772,5972,657130,9642,362.47
1986-08-082,5972,6372,5972,597171,5152,309.12
1986-08-072,7372,7472,6572,677184,8322,380.25
1986-08-062,7172,7472,6672,697384,7832,398.03
1986-08-052,6672,8462,6672,717339,9262,415.82
1986-08-042,6572,7672,6572,707142,3792,406.92
1986-08-022,7772,7772,6572,727131,3652,424.71
1986-08-012,7672,8262,6472,737654,7212,433.60
1986-07-312,8962,9862,7372,7471,226,1382,442.49
1986-07-302,7372,8962,6972,8861,217,1262,566.08
1986-07-292,6672,7772,6172,7471,284,5112,442.49
1986-07-282,5272,7072,5272,707549,0892,406.92
1986-07-262,5272,5872,5072,567178,6242,282.44
1986-07-252,6472,6872,6072,647806,1112,353.58
1986-07-242,6172,6872,5772,6371,153,8472,344.68
1986-07-232,5172,6372,5172,5971,185,5872,309.12
1986-07-222,3972,4372,3172,397311,7912,131.29
1986-07-212,4972,5572,3472,397662,8312,131.29
1986-07-192,4372,5372,4072,497553,5942,220.20
1986-07-182,3472,4372,3472,3971,642,1592,131.29
1986-07-172,2172,3072,1872,307450,8652,051.26
1986-07-162,2472,2472,1772,187188,9371,944.57
1986-07-152,2772,3072,2272,267311,9912,015.70
1986-07-142,2972,3072,2772,307381,8792,051.26
1986-07-112,2472,2872,2272,2671,232,8462,015.70
1986-07-102,0972,2572,0472,1971,934,2261,953.46
1986-07-092,0472,1171,9972,0671,001,1561,837.87
1986-07-081,9482,0371,9282,027724,5091,802.30
1986-07-071,9381,9781,9281,96887,4101,749.84
1986-07-051,9481,9481,8981,90852,8661,696.49
1986-07-041,9581,9581,9181,94854,5681,732.06
1986-07-031,9381,9581,9081,95880,3011,740.95
1986-07-021,9481,9481,9181,91835,2441,705.39
1986-07-011,9481,9481,9181,928112,0411,714.28
1986-06-301,9381,9381,8981,898107,4351,687.60
1986-06-281,9381,9481,8981,928134,3691,714.28
1986-06-271,9281,9681,9181,948226,1841,732.06
1986-06-261,9481,9971,9381,997267,7361,775.63
1986-06-251,9181,9381,8981,93869,1871,723.17
1986-06-241,9781,9881,8981,94856,2711,732.06
1986-06-231,9881,9971,9381,988129,8631,767.63
1986-06-211,9881,9971,9481,988441,1531,767.63
1986-06-201,8881,9781,8881,968534,6711,749.84
1986-06-191,8681,8881,8481,88893,8181,678.71
1986-06-181,8681,8881,8581,868130,1631,660.93
1986-06-171,8681,8781,8481,868158,1981,660.93
1986-06-161,8581,8681,8381,86880,9011,660.93
1986-06-131,8181,8481,8181,84875,7951,643.15
1986-06-121,8181,8281,7981,828131,7651,625.36
1986-06-111,7981,8281,7981,828113,5421,625.36
1986-06-101,8081,8281,7981,798183,8311,598.69
1986-06-091,8181,8481,7781,798141,0771,598.69
1986-06-071,7781,7981,7681,78856,2711,589.80
1986-06-061,7681,7881,7581,77883,6051,580.91
1986-06-051,7481,7681,7381,75854,1681,563.12
1986-06-041,7681,7781,7381,758321,0031,563.12
1986-06-031,7681,7781,7681,76893,7181,572.01
1986-06-021,7781,7781,7581,76866,5841,572.01
1986-05-311,7881,7881,7481,758188,3361,563.12
1986-05-301,7581,7781,7481,758171,1151,563.12
1986-05-291,7681,7881,7481,74861,1771,554.23
1986-05-281,7481,7881,7481,76897,9231,572.01
1986-05-271,7581,7581,7481,75853,0671,563.12
1986-05-261,7681,7781,7581,758186,8341,563.12
1986-05-241,7581,7581,7481,75836,1451,563.12
1986-05-231,7681,7681,7481,75821,7271,563.12
1986-05-221,7381,7781,7381,77884,7061,580.91
1986-05-211,7581,7881,7281,73827,0341,545.34
1986-05-201,7281,7981,7281,72824,4311,536.45
1986-05-191,7281,7481,7281,74842,0531,554.23
1986-05-171,7381,7681,7281,75830,6381,563.12
1986-05-161,7781,7881,7381,74843,0541,554.23
1986-05-151,7581,7981,7581,76826,0331,572.01
1986-05-141,7581,7581,7381,73834,4431,545.34
1986-05-131,7581,7681,7381,74881,1021,554.23
1986-05-121,7981,7981,7581,75848,6611,563.12
1986-05-091,7981,7981,7781,79849,6621,598.69
1986-05-081,8381,8381,7681,768143,1801,572.01
1986-05-071,7781,7981,7681,778132,2661,580.91
1986-05-061,7981,7981,7781,79815,1191,598.69
1986-05-021,7581,7981,7581,79869,6871,598.69
1986-05-011,7581,7881,7581,75830,0381,563.12
1986-04-301,7481,7781,7281,74872,4911,554.23
1986-04-281,8181,8281,7781,79820,2251,598.69
1986-04-261,7681,8081,7681,78829,9381,589.80
1986-04-251,8281,8281,7681,77827,6351,580.91
1986-04-241,8181,8181,7281,74867,1841,554.23
1986-04-231,8081,8381,7981,81817,5221,616.47
1986-04-221,8481,9181,7981,828158,8991,625.36
1986-04-211,8681,8681,8281,84861,5771,643.15
1986-04-191,8681,8981,7981,79850,7641,598.69
1986-04-181,8281,9281,8081,878183,7301,669.82
1986-04-171,7381,8081,7381,808105,6321,607.58
1986-04-161,7281,7681,7281,73866,3831,545.34
1986-04-151,7981,7981,6981,72825,2321,536.45
1986-04-141,8481,8481,7481,82848,3611,625.36
1986-04-111,7481,8281,7481,82878,3981,625.36
1986-04-101,7381,7481,7181,74823,4291,554.23
1986-04-091,7381,7381,7081,73845,9581,545.34
1986-04-081,7281,7381,6981,69831,6401,509.77
1986-04-071,7481,7481,7281,72842,8541,536.45
1986-04-051,7181,7481,6881,74832,4411,554.23
1986-04-041,7781,7881,6681,68897,5221,500.88
1986-04-031,8381,8481,7281,77874,0931,580.91
1986-04-021,8981,8981,8181,83879,1991,634.25
1986-04-011,9181,9281,8781,908130,2631,696.49
1986-03-311,8781,9281,8681,908127,3601,696.49
1986-03-291,8681,9381,8681,87855,5701,669.82
1986-03-281,9381,9481,8481,858128,5611,652.04
1986-03-271,9381,9781,9181,948468,5881,732.06
1986-03-261,9481,9881,8981,988164,7071,767.63
1986-03-251,8981,9381,8781,93896,7211,723.17
1986-03-241,9481,9581,8881,91881,3021,705.39
1986-03-221,9381,9581,8981,958128,6611,740.95
1986-03-201,8781,9481,8781,938184,5311,723.17
1986-03-191,9681,9781,9181,948160,4011,732.06
1986-03-181,9181,9781,8981,978439,2511,758.73
1986-03-171,9581,9781,8981,918405,8091,705.39
1986-03-151,9281,9581,9081,918220,9771,705.39
1986-03-141,9381,9381,8481,908176,8221,696.49
1986-03-131,9381,9681,9181,948485,4091,732.06
1986-03-121,8881,9281,8581,908622,5811,696.49
1986-03-111,7981,8581,7981,858326,1091,652.04
1986-03-101,7881,8181,7881,81845,2571,616.47
1986-03-071,8181,8281,7981,818392,7931,616.47
1986-03-061,7781,8281,7781,808160,4011,607.58
1986-03-051,7781,7981,7681,78883,7051,589.80
1986-03-041,8381,8381,7981,818268,1361,616.47
1986-03-031,7281,8481,7281,838526,7611,634.25
1986-03-011,7181,7381,7081,72893,5171,536.45
1986-02-281,7281,7381,6981,718162,7041,527.56
1986-02-271,6781,7481,6681,738238,7991,545.34
1986-02-261,6581,6881,6581,688216,5721,500.88
1986-02-251,6581,6681,6481,65865,6821,474.21
1986-02-241,6481,6781,6481,648141,7781,465.32
1986-02-221,6481,6881,6381,678170,1131,491.99
1986-02-211,6381,6481,6381,638126,3581,456.42
1986-02-201,6581,6681,6281,628155,5951,447.53
1986-02-191,6681,6681,6381,65895,7201,474.21
1986-02-181,6781,6781,6581,668210,1641,483.10
1986-02-171,6481,6581,6381,658131,3651,474.21
1986-02-151,6381,6481,6181,63845,8581,456.42
1986-02-141,6281,6481,6281,638119,7501,456.42
1986-02-131,6481,6481,6081,61886,5081,438.64
1986-02-121,6481,6481,6181,62863,6801,447.53
1986-02-101,6281,6281,6081,62863,2791,447.53
1986-02-071,5981,6081,5881,60834,0431,429.75
1986-02-061,5781,6081,5781,57855,5701,403.08
1986-02-051,5981,5981,5781,57838,4481,403.08
1986-02-041,5981,5981,5781,57843,3541,403.08
1986-02-031,5981,5981,5781,59827,7351,420.86
1986-02-011,5781,5981,5681,59828,4361,420.86
1986-01-311,5881,5981,5581,59826,2331,420.86
1986-01-301,5981,5981,5681,56814,7181,394.18
1986-01-291,5781,5981,5481,578126,7591,403.08
1986-01-281,6281,6481,5981,59843,5551,420.86
1986-01-271,6481,6781,6281,628211,8661,447.53
1986-01-251,6381,6481,6081,628150,9891,447.53
1986-01-241,5781,5881,5581,57851,9651,403.08
1986-01-231,5581,5781,5581,55818,1231,385.29
1986-01-221,5581,5781,5481,55821,2271,385.29
1986-01-211,5681,5781,5481,54876,4961,376.40
1986-01-201,5881,5881,5681,56821,2271,394.18
1986-01-181,5681,5981,5681,56826,9341,394.18
1986-01-171,5781,5881,5681,57847,5601,403.08
1986-01-161,5581,5781,5581,55841,3521,385.29
1986-01-141,5681,5881,5581,55835,3441,385.29
1986-01-131,5481,5881,5481,58836,1451,411.97
1986-01-101,5681,5981,5681,59839,9501,420.86
1986-01-091,5681,5781,5581,55833,4421,385.29
1986-01-081,5881,5881,5581,58830,3381,411.97
1986-01-071,5881,5981,5181,538122,7541,367.51
1986-01-061,6181,6281,5981,59879,5001,420.86
1986-01-041,6281,6281,5981,61877,9981,438.64

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