9507 四国電力(株) の時系列データ [1987年度]

日付始値高値安値終値出来高調整後終値
1987-12-281,7601,7601,7301,76098,2001,691.66
1987-12-261,8501,8801,7601,760108,6001,691.66
1987-12-251,9001,9301,8201,850109,4001,778.16
1987-12-241,9401,9401,9001,900108,9001,826.22
1987-12-231,9201,9401,9001,940115,7001,864.67
1987-12-221,9501,9601,9101,92082,7001,845.44
1987-12-211,9801,9901,9401,94073,4001,864.67
1987-12-181,9501,9701,9501,95093,2001,874.28
1987-12-171,9502,0001,9501,950300,8001,874.28
1987-12-161,9601,9701,9501,96037,7001,883.89
1987-12-151,9902,0001,9501,96074,0001,883.89
1987-12-141,9602,0001,9601,98058,1001,903.11
1987-12-111,9702,0001,9601,97044,5001,893.50
1987-12-102,0002,0001,9702,000101,7001,922.34
1987-12-091,9601,9901,9501,95042,7001,874.28
1987-12-081,9701,9901,9501,95034,5001,874.28
1987-12-071,9501,9901,9501,97023,7001,893.50
1987-12-051,9501,9701,9501,97016,6001,893.50
1987-12-041,9501,9701,9501,95049,2001,874.28
1987-12-031,9601,9801,9501,96047,3001,883.89
1987-12-021,9702,0001,9501,97051,8001,893.50
1987-12-011,9702,0001,9602,00029,7001,922.34
1987-11-301,9802,0001,9701,97023,0001,893.50
1987-11-281,9802,0001,9801,99014,9001,912.73
1987-11-271,9802,0001,9801,98040,2001,903.11
1987-11-262,0602,0701,9902,00084,9001,922.34
1987-11-252,0002,0402,0002,02027,4001,941.56
1987-11-241,9902,0101,9702,00045,9001,922.34
1987-11-202,0202,0501,9701,99041,7001,912.73
1987-11-192,0402,0401,9902,00034,6001,922.34
1987-11-182,0002,1001,9902,08086,8001,999.23
1987-11-172,0102,0202,0002,00038,6001,922.34
1987-11-162,0002,0202,0002,01094,0001,931.95
1987-11-132,0002,0101,9802,01054,8001,931.95
1987-11-121,9601,9901,9601,98051,1001,903.11
1987-11-112,0002,0101,9301,930122,3001,855.06
1987-11-101,9802,0201,9802,02054,9001,941.56
1987-11-092,0102,0401,9801,99053,9001,912.73
1987-11-072,0102,0502,0102,05037,3001,970.40
1987-11-062,1002,1202,0502,050101,8001,970.40
1987-11-052,0702,1002,0502,07056,7001,989.62
1987-11-042,0502,1402,0502,100106,2002,018.45
1987-11-022,1002,1002,0202,06058,3001,980.01
1987-10-312,0602,0902,0502,08093,0001,999.23
1987-10-302,0302,0402,0002,030168,8001,951.17
1987-10-291,9602,0301,9602,00096,7001,922.34
1987-10-281,9901,9901,9501,95060,7001,874.28
1987-10-271,9101,9601,9001,930147,1001,855.06
1987-10-261,9902,0301,9001,93095,6001,855.06
1987-10-241,9602,0601,9602,03045,1001,951.17
1987-10-232,0002,0601,9901,990111,0001,912.73
1987-10-222,1302,1302,0502,060128,9001,980.01
1987-10-212,0202,0502,0002,01076,4001,931.95
1987-10-201,8901,9301,8801,900110,4001,826.22
1987-10-192,1302,1302,1002,10072,3002,018.45
1987-10-162,1802,1802,1202,14095,9002,056.90
1987-10-152,2002,2002,1702,20078,1002,114.57
1987-10-142,1502,2002,1502,200126,6002,114.57
1987-10-132,1502,1602,1402,14036,1002,056.90
1987-10-122,1402,1702,1402,14067,4002,056.90
1987-10-092,1602,1702,1402,14037,8002,056.90
1987-10-082,1202,1402,1102,12042,6002,037.68
1987-10-072,1102,1302,1002,10033,3002,018.45
1987-10-062,1402,1502,1202,15033,5002,066.51
1987-10-052,1802,1802,1302,13027,5002,047.29
1987-10-032,1502,1502,1102,14032,4002,056.90
1987-10-022,1402,1502,1202,12035,9002,037.68
1987-10-012,1502,1802,1102,13049,2002,047.29
1987-09-302,1502,1902,1502,16061,2002,076.12
1987-09-292,1802,2002,1802,20083,7002,114.57
1987-09-282,1902,2402,1902,19062,4002,104.96
1987-09-262,1702,2002,1702,18054,6002,095.35
1987-09-252,1502,2002,1502,17076,0002,085.74
1987-09-242,1602,2002,1602,17082,5002,085.74
1987-09-222,1302,1802,1302,13051,0002,047.29
1987-09-212,1502,1802,1302,13083,4002,047.29
1987-09-182,1402,1802,1302,14056,9002,056.90
1987-09-172,1802,2002,1302,13065,8002,047.29
1987-09-162,1702,1802,1502,18043,8002,095.35
1987-09-142,1502,1802,1102,17055,2002,085.74
1987-09-112,1302,1502,1002,15062,1002,066.51
1987-09-102,1202,1402,1002,13058,2002,047.29
1987-09-092,1102,1402,1102,120102,7002,037.68
1987-09-082,1502,1902,1202,15052,4002,066.51
1987-09-072,1502,1502,1002,14080,7002,056.90
1987-09-052,1602,2002,1502,15038,9002,066.51
1987-09-042,1702,2002,1502,20067,2002,114.57
1987-09-032,1502,1702,1402,15040,3002,066.51
1987-09-022,1902,2002,1602,17034,5002,085.74
1987-09-012,1502,1902,1502,15088,1002,066.51
1987-08-312,1502,1802,1502,16055,6002,076.12
1987-08-292,2002,2002,1502,150114,8002,066.51
1987-08-282,2002,2002,1802,200160,8002,114.57
1987-08-272,2402,2502,2002,200113,7002,114.57
1987-08-262,2302,2402,2002,23049,6002,143.41
1987-08-252,2302,2502,1902,190124,7002,104.96
1987-08-242,2202,2502,1902,200203,4002,114.57
1987-08-222,1902,2202,1802,20094,3002,114.57
1987-08-212,1702,1902,1602,180192,0002,095.35
1987-08-202,1302,1702,1302,150294,7002,066.51
1987-08-192,1502,1902,1202,130111,6002,047.29
1987-08-182,1202,1302,1002,12057,4002,037.68
1987-08-172,1102,1202,1002,10035,3002,018.45
1987-08-142,1102,1202,1002,11062,4002,028.07
1987-08-132,1002,1202,0902,12066,7002,037.68
1987-08-122,1402,1402,0902,10088,2002,018.45
1987-08-112,1202,1502,0902,11089,3002,028.07
1987-08-102,0702,1202,0502,12080,8002,037.68
1987-08-072,1002,1002,0302,070144,8001,989.62
1987-08-062,0502,0502,0302,04056,6001,960.78
1987-08-052,0602,0601,9902,01044,5001,931.95
1987-08-041,9902,0701,9901,99092,4001,912.73
1987-08-032,0502,0701,9902,000204,0001,922.34
1987-08-012,0202,0502,0202,05041,1001,970.40
1987-07-312,0602,0702,0102,02073,7001,941.56
1987-07-302,0702,0702,0502,07043,8001,989.62
1987-07-292,0602,0802,0502,07070,8001,989.62
1987-07-282,0802,1002,0602,06096,6001,980.01
1987-07-272,0602,0802,0502,08043,0001,999.23
1987-07-252,0802,0902,0502,07091,7001,989.62
1987-07-242,0102,0802,0102,050319,7001,970.40
1987-07-232,0002,0001,9402,000151,7001,922.34
1987-07-222,0402,0601,8801,880210,9001,807
1987-07-212,0802,1002,0202,03061,6001,951.17
1987-07-202,1202,1502,0802,100121,9002,018.45
1987-07-172,1802,1902,1502,16060,5002,076.12
1987-07-162,2002,2102,1702,17097,8002,085.74
1987-07-152,2402,2402,1802,18087,5002,095.35
1987-07-142,2202,2702,2202,240145,1002,153.02
1987-07-132,2002,3502,1602,330198,9002,239.52
1987-07-102,1702,2002,1502,16097,2002,076.12
1987-07-092,1602,1602,1102,130148,8002,047.29
1987-07-082,1902,2302,1102,120132,1002,037.68
1987-07-072,1602,2102,1402,210151,1002,124.18
1987-07-062,2102,2402,1602,160113,0002,076.12
1987-07-042,2602,2902,2302,25087,7002,162.63
1987-07-032,3102,3202,2502,260240,3002,172.24
1987-07-022,3102,3302,2502,250163,0002,162.63
1987-07-012,3302,3502,2702,320166,2002,229.91
1987-06-302,3902,3902,3302,360237,3002,268.36
1987-06-292,3602,3902,3202,36058,6002,268.36
1987-06-272,4002,4002,3202,320133,3002,229.91
1987-06-262,4002,4502,3602,400157,9002,306.81
1987-06-252,4002,4302,3402,400270,4002,306.81
1987-06-242,3502,3902,3002,320179,1002,229.91
1987-06-232,4002,4002,2502,250263,4002,162.63
1987-06-222,3802,4002,3402,370181,1002,277.97
1987-06-192,4502,4502,3802,400191,4002,306.81
1987-06-182,4302,4302,3902,420164,8002,326.03
1987-06-172,4402,4502,4002,43097,2002,335.64
1987-06-162,4702,4702,4002,400139,7002,306.81
1987-06-152,5002,5002,4302,430194,2002,335.64
1987-06-122,5002,5002,4702,470149,1002,374.09
1987-06-112,4902,5202,4902,490208,7002,393.31
1987-06-102,4002,4802,3902,480244,5002,383.70
1987-06-092,4402,4502,3702,380322,6002,287.58
1987-06-082,4202,4302,4002,400127,6002,306.81
1987-06-062,4302,4302,3902,430154,5002,335.64
1987-06-052,4402,4502,4002,40094,0002,306.81
1987-06-042,4002,4502,3902,420176,0002,326.03
1987-06-032,3902,4002,3702,380175,2002,287.58
1987-06-022,4302,4502,3902,390102,5002,297.19
1987-06-012,4002,4502,4002,43081,8002,335.64
1987-05-302,3902,4402,3702,43074,2002,335.64
1987-05-292,3802,4102,3502,350291,1002,258.75
1987-05-282,4502,4502,4102,410108,8002,316.42
1987-05-272,4302,4702,4102,450180,2002,354.86
1987-05-262,4602,4902,4502,47065,9002,374.09
1987-05-252,5002,5402,4502,450133,4002,354.86
1987-05-232,4502,5002,4502,50034,3002,402.92
1987-05-222,5202,5202,4502,45090,4002,354.86
1987-05-212,4802,4802,4202,430116,3002,335.64
1987-05-202,4502,4902,4002,480151,6002,383.70
1987-05-192,4502,5302,4502,47073,5002,374.09
1987-05-182,5102,5502,4502,450134,1002,354.86
1987-05-152,5702,5902,5402,570244,1002,470.20
1987-05-142,5102,5702,5102,53070,3002,431.76
1987-05-132,5702,5902,5102,570150,4002,470.20
1987-05-122,6102,6402,5002,590160,0002,489.43
1987-05-112,7002,7002,5802,650167,6002,547.10
1987-05-082,7002,7202,6502,690383,0002,585.54
1987-05-072,7102,7102,6702,690483,5002,585.54
1987-05-062,7302,7402,6602,700683,3002,595.16
1987-05-022,6702,6902,6402,690735,9002,585.54
1987-05-012,5602,6302,5502,630478,2002,527.87
1987-04-302,5902,6002,5102,580181,8002,479.82
1987-04-282,5802,6002,4102,570484,2002,470.20
1987-04-272,6902,7202,5802,6201,915,3012,518.26
1987-04-252,5902,6702,5702,650793,6002,547.10
1987-04-242,5102,5902,5002,5101,225,8002,412.53
1987-04-232,4902,5102,4502,490259,8002,393.31
1987-04-222,5102,5302,4802,490860,8002,393.31
1987-04-212,4502,5002,4302,4701,284,4002,374.09
1987-04-202,4302,4702,4002,430374,2002,335.64
1987-04-172,3002,4302,3002,420222,5002,326.03
1987-04-162,2902,3202,2802,320198,8002,229.91
1987-04-152,3102,3202,2802,300260,4002,210.69
1987-04-142,3102,3302,2602,270110,1002,181.85
1987-04-132,3102,3402,2302,28082,7002,191.46
1987-04-102,3502,3602,3002,320106,6002,229.91
1987-04-092,3702,3902,3502,350109,4002,258.75
1987-04-082,4002,4002,3702,370181,5002,277.97
1987-04-072,4102,4202,3902,390119,4002,297.19
1987-04-062,4502,4502,4002,420153,7002,326.03
1987-04-042,4202,4502,4102,410212,5002,316.42
1987-04-032,3902,4502,3802,390172,5002,297.19
1987-04-022,4802,4802,3802,380131,6002,287.58
1987-04-012,3902,4402,3902,40078,4002,306.81
1987-03-312,3802,4202,3802,42098,9002,326.03
1987-03-302,4702,4702,4002,43060,1002,335.64
1987-03-282,4902,4902,4602,48038,5002,383.70
1987-03-272,3302,4702,3302,460243,8002,364.48
1987-03-262,4702,4702,4302,43086,3002,335.64
1987-03-252,4602,4802,4502,47078,8002,374.09
1987-03-242,4602,4702,4302,47072,7002,374.09
1987-03-232,4402,4702,4402,470101,1002,374.09
1987-03-202,4502,4502,4302,44048,3002,345.25
1987-03-192,4502,4702,4302,45073,7002,354.86
1987-03-182,4902,4902,4502,45064,6002,354.86
1987-03-172,5002,5002,4502,470102,0002,374.09
1987-03-162,4402,4702,4302,47049,1002,374.09
1987-03-132,4502,4702,4402,44089,3002,345.25
1987-03-122,4702,4802,4602,46038,9002,364.48
1987-03-112,4602,4802,4402,48052,4002,383.70
1987-03-102,4602,4802,4502,48073,4002,383.70
1987-03-092,4702,4802,4502,46040,2002,364.48
1987-03-072,4402,4902,4302,43035,4002,335.64
1987-03-062,4702,5002,4202,480119,0002,383.70
1987-03-052,5302,5302,4702,47068,0002,374.09
1987-03-042,5302,5402,4402,470132,8002,374.09
1987-03-032,5702,5902,5002,550231,4002,450.98
1987-03-022,4702,5502,4602,530212,2002,431.76
1987-02-282,4802,4902,4302,44039,1002,345.25
1987-02-272,4102,4802,4102,44062,3002,345.25
1987-02-262,4602,5202,4502,45050,5002,354.86
1987-02-252,5302,5702,4802,500332,3002,402.92
1987-02-242,4402,5302,4002,520491,8002,422.15
1987-02-232,4202,4502,4002,450244,0002,354.86
1987-02-202,4502,4502,4102,420161,9002,326.03
1987-02-192,4402,4502,4102,41098,7002,316.42
1987-02-182,4602,4802,4002,430156,2002,335.64
1987-02-172,4602,4802,4502,45049,9002,354.86
1987-02-162,4902,5002,4602,46071,4002,364.48
1987-02-132,5102,5302,5002,500146,4002,402.92
1987-02-122,5302,5302,5002,510112,2002,412.53
1987-02-102,5402,5402,5002,53097,3002,431.76
1987-02-092,5202,5302,4902,50087,8002,402.92
1987-02-072,5502,5602,4802,480124,7002,383.70
1987-02-062,5002,5502,4802,550128,8002,450.98
1987-02-052,5302,5302,4902,490107,4002,393.31
1987-02-042,5202,5202,4902,51076,6002,412.53
1987-02-032,4602,5002,4602,48073,9002,383.70
1987-02-022,5302,5602,4802,480225,8002,383.70
1987-01-312,4902,5302,4702,520232,4002,422.15
1987-01-302,4802,5002,4702,470187,2002,374.09
1987-01-292,4202,4902,4102,450109,0002,354.86
1987-01-282,4202,4502,4002,420115,1002,326.03
1987-01-272,4502,4602,4302,45065,8002,354.86
1987-01-262,4602,4602,4402,45060,0002,354.86
1987-01-242,4602,4702,4302,430152,2002,335.64
1987-01-232,4702,4802,4402,48066,7002,383.70
1987-01-222,4602,4802,4602,47081,2002,374.09
1987-01-212,4802,4902,4502,450102,9002,354.86
1987-01-202,4802,5002,4802,50069,2002,402.92
1987-01-192,5002,5002,4802,48076,2002,383.70
1987-01-162,5002,5002,4702,490117,7002,393.31
1987-01-142,4402,5002,4402,47067,1002,374.09
1987-01-132,5002,5002,4102,42090,2002,326.03
1987-01-122,5102,5202,4502,52064,5002,422.15
1987-01-092,4802,5302,4802,520234,6002,422.15
1987-01-082,6272,6572,5872,607293,5682,318.01
1987-01-072,6872,6872,6172,627157,3972,335.79
1987-01-062,6972,7372,6572,677111,5402,380.25
1987-01-052,6072,6972,6072,68770,1882,389.14

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