9507 四国電力(株) の時系列データ [1988年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1988-12-28	3,970	4,030	3,950	4,010	1,442,000	3,854.29
1988-12-27	3,910	4,040	3,900	3,950	1,972,801	3,796.62
1988-12-26	4,070	4,070	3,900	3,930	4,180,001	3,777.39
1988-12-24	3,660	3,840	3,630	3,820	1,611,401	3,671.66
1988-12-23	3,560	3,700	3,560	3,620	4,642,701	3,479.43
1988-12-22	3,300	3,520	3,300	3,510	5,177,802	3,373.70
1988-12-21	3,170	3,310	3,160	3,290	1,634,901	3,162.25
1988-12-20	3,080	3,160	3,060	3,150	460,600	3,027.68
1988-12-19	3,090	3,120	3,040	3,080	320,000	2,960.40
1988-12-16	3,100	3,120	3,030	3,090	561,300	2,970.01
1988-12-15	3,250	3,250	3,130	3,130	390,400	3,008.46
1988-12-14	3,280	3,300	3,200	3,200	646,700	3,075.74
1988-12-13	3,280	3,290	3,220	3,270	610,000	3,143.02
1988-12-12	3,300	3,330	3,240	3,300	1,631,001	3,171.86
1988-12-09	3,160	3,290	3,140	3,270	2,848,401	3,143.02
1988-12-08	3,070	3,230	3,060	3,130	1,838,301	3,008.46
1988-12-07	3,100	3,160	3,050	3,100	1,229,700	2,979.62
1988-12-06	3,200	3,250	3,070	3,070	1,835,801	2,950.79
1988-12-05	3,080	3,190	3,070	3,170	3,734,201	3,046.91
1988-12-03	2,890	3,090	2,890	3,090	2,497,101	2,970.01
1988-12-02	2,740	2,870	2,720	2,850	634,400	2,739.33
1988-12-01	2,780	2,790	2,740	2,740	116,200	2,633.60
1988-11-30	2,780	2,790	2,730	2,740	134,700	2,633.60
1988-11-29	2,680	2,790	2,660	2,790	151,800	2,681.66
1988-11-28	2,740	2,760	2,700	2,700	126,000	2,595.16
1988-11-26	2,780	2,800	2,700	2,760	140,400	2,652.83
1988-11-25	2,860	2,890	2,800	2,810	264,000	2,700.88
1988-11-24	2,900	2,930	2,870	2,900	926,900	2,787.39
1988-11-22	2,740	2,830	2,730	2,830	892,600	2,720.11
1988-11-21	2,700	2,730	2,670	2,730	440,900	2,623.99
1988-11-18	2,670	2,690	2,620	2,670	206,000	2,566.32
1988-11-17	2,630	2,650	2,600	2,600	88,300	2,499.04
1988-11-16	2,650	2,670	2,580	2,590	169,300	2,489.43
1988-11-15	2,650	2,700	2,640	2,650	247,200	2,547.10
1988-11-14	2,630	2,650	2,620	2,640	147,800	2,537.49
1988-11-11	2,640	2,650	2,620	2,650	102,100	2,547.10
1988-11-10	2,650	2,670	2,610	2,610	205,800	2,508.65
1988-11-09	2,620	2,660	2,610	2,650	266,900	2,547.10
1988-11-08	2,500	2,600	2,490	2,600	247,700	2,499.04
1988-11-07	2,530	2,530	2,480	2,500	85,300	2,402.92
1988-11-05	2,530	2,530	2,510	2,530	68,400	2,431.76
1988-11-04	2,520	2,570	2,500	2,530	246,000	2,431.76
1988-11-02	2,530	2,550	2,480	2,480	146,300	2,383.70
1988-11-01	2,550	2,550	2,510	2,510	101,500	2,412.53
1988-10-31	2,550	2,560	2,510	2,550	101,500	2,450.98
1988-10-29	2,590	2,590	2,520	2,550	97,600	2,450.98
1988-10-28	2,640	2,640	2,560	2,560	214,200	2,460.59
1988-10-27	2,550	2,600	2,550	2,600	136,000	2,499.04
1988-10-26	2,600	2,600	2,550	2,550	55,200	2,450.98
1988-10-25	2,550	2,600	2,530	2,580	94,400	2,479.82
1988-10-24	2,540	2,550	2,500	2,510	56,600	2,412.53
1988-10-22	2,540	2,540	2,510	2,540	42,700	2,441.37
1988-10-21	2,520	2,540	2,510	2,520	71,100	2,422.15
1988-10-20	2,500	2,550	2,500	2,520	47,100	2,422.15
1988-10-19	2,590	2,590	2,530	2,540	45,200	2,441.37
1988-10-18	2,570	2,600	2,510	2,510	91,500	2,412.53
1988-10-17	2,670	2,680	2,610	2,650	114,100	2,547.10
1988-10-14	2,700	2,700	2,660	2,660	360,200	2,556.71
1988-10-13	2,580	2,660	2,580	2,660	449,100	2,556.71
1988-10-12	2,580	2,620	2,510	2,610	233,600	2,508.65
1988-10-11	2,550	2,560	2,530	2,550	115,600	2,450.98
1988-10-07	2,490	2,540	2,480	2,510	119,700	2,412.53
1988-10-06	2,530	2,580	2,470	2,490	444,100	2,393.31
1988-10-05	2,550	2,600	2,460	2,500	294,800	2,402.92
1988-10-04	2,400	2,550	2,350	2,550	232,200	2,450.98
1988-10-03	2,410	2,460	2,400	2,400	28,600	2,306.81
1988-10-01	2,410	2,450	2,410	2,410	43,300	2,316.42
1988-09-30	2,460	2,460	2,400	2,410	59,800	2,316.42
1988-09-29	2,490	2,490	2,460	2,460	38,200	2,364.48
1988-09-28	2,490	2,500	2,470	2,500	57,500	2,402.92
1988-09-27	2,370	2,450	2,370	2,410	44,800	2,316.42
1988-09-26	2,370	2,420	2,370	2,410	57,600	2,316.42
1988-09-24	2,400	2,410	2,370	2,370	41,500	2,277.97
1988-09-22	2,440	2,450	2,400	2,410	76,100	2,316.42
1988-09-21	2,450	2,490	2,400	2,400	80,800	2,306.81
1988-09-20	2,460	2,480	2,450	2,450	80,200	2,354.86
1988-09-19	2,490	2,500	2,460	2,480	116,800	2,383.70
1988-09-16	2,490	2,490	2,480	2,480	80,600	2,383.70
1988-09-14	2,490	2,500	2,480	2,480	50,900	2,383.70
1988-09-13	2,490	2,490	2,460	2,480	98,300	2,383.70
1988-09-12	2,490	2,490	2,450	2,450	37,100	2,354.86
1988-09-09	2,460	2,480	2,450	2,450	49,000	2,354.86
1988-09-08	2,470	2,500	2,460	2,480	34,700	2,383.70
1988-09-07	2,490	2,500	2,450	2,450	60,300	2,354.86
1988-09-06	2,470	2,470	2,430	2,450	59,700	2,354.86
1988-09-05	2,480	2,500	2,470	2,470	53,500	2,374.09
1988-09-03	2,470	2,490	2,460	2,480	44,800	2,383.70
1988-09-02	2,440	2,480	2,440	2,450	61,500	2,354.86
1988-09-01	2,420	2,470	2,420	2,440	60,400	2,345.25
1988-08-31	2,510	2,540	2,500	2,500	70,800	2,402.92
1988-08-30	2,550	2,570	2,550	2,550	51,600	2,450.98
1988-08-29	2,560	2,600	2,550	2,570	57,200	2,470.20
1988-08-27	2,580	2,600	2,560	2,600	37,400	2,499.04
1988-08-26	2,590	2,590	2,550	2,560	51,800	2,460.59
1988-08-25	2,650	2,650	2,580	2,600	54,200	2,499.04
1988-08-24	2,620	2,640	2,610	2,640	77,000	2,537.49
1988-08-23	2,610	2,630	2,590	2,590	65,500	2,489.43
1988-08-22	2,610	2,630	2,600	2,610	68,400	2,508.65
1988-08-19	2,610	2,640	2,600	2,610	99,900	2,508.65
1988-08-18	2,650	2,670	2,610	2,640	51,600	2,537.49
1988-08-17	2,600	2,630	2,600	2,610	26,200	2,508.65
1988-08-16	2,600	2,630	2,600	2,600	48,100	2,499.04
1988-08-15	2,650	2,650	2,600	2,600	54,500	2,499.04
1988-08-12	2,610	2,640	2,600	2,630	61,400	2,527.87
1988-08-11	2,610	2,640	2,600	2,630	86,100	2,527.87
1988-08-10	2,640	2,710	2,610	2,620	120,200	2,518.26
1988-08-09	2,660	2,700	2,650	2,660	68,300	2,556.71
1988-08-08	2,650	2,690	2,650	2,660	55,500	2,556.71
1988-08-06	2,660	2,740	2,650	2,650	29,900	2,547.10
1988-08-05	2,700	2,720	2,650	2,650	115,500	2,547.10
1988-08-04	2,710	2,740	2,670	2,670	83,800	2,566.32
1988-08-03	2,720	2,750	2,700	2,700	46,800	2,595.16
1988-08-02	2,730	2,750	2,720	2,720	64,200	2,614.38
1988-08-01	2,760	2,790	2,740	2,750	81,500	2,643.21
1988-07-30	2,770	2,770	2,720	2,720	78,800	2,614.38
1988-07-29	2,710	2,800	2,700	2,770	161,300	2,662.44
1988-07-28	2,810	2,840	2,710	2,750	224,900	2,643.21
1988-07-27	2,670	2,790	2,670	2,790	289,400	2,681.66
1988-07-26	2,620	2,700	2,610	2,650	97,700	2,547.10
1988-07-25	2,620	2,650	2,600	2,620	123,000	2,518.26
1988-07-23	2,660	2,690	2,660	2,660	69,800	2,556.71
1988-07-22	2,680	2,720	2,670	2,700	111,900	2,595.16
1988-07-21	2,670	2,700	2,660	2,680	64,400	2,575.93
1988-07-20	2,700	2,720	2,660	2,660	107,900	2,556.71
1988-07-19	2,650	2,700	2,650	2,660	171,900	2,556.71
1988-07-18	2,750	2,790	2,680	2,680	144,300	2,575.93
1988-07-15	2,820	2,820	2,700	2,750	390,600	2,643.21
1988-07-14	2,850	2,880	2,810	2,820	188,000	2,710.50
1988-07-13	2,870	2,890	2,840	2,850	201,500	2,739.33
1988-07-12	2,890	2,910	2,870	2,880	183,800	2,768.17
1988-07-11	2,950	2,950	2,860	2,900	238,100	2,787.39
1988-07-08	2,890	2,970	2,890	2,930	762,100	2,816.22
1988-07-07	2,950	2,970	2,890	2,890	622,100	2,777.78
1988-07-06	2,950	2,990	2,930	2,950	861,900	2,835.45
1988-07-05	2,850	2,940	2,820	2,920	545,000	2,806.61
1988-07-04	2,860	2,880	2,810	2,860	361,900	2,748.94
1988-07-02	2,950	2,960	2,850	2,900	627,300	2,787.39
1988-07-01	3,000	3,000	2,930	2,950	2,631,701	2,835.45
1988-06-30	2,700	2,800	2,700	2,800	1,079,700	2,691.27
1988-06-29	2,650	2,700	2,630	2,680	418,000	2,575.93
1988-06-28	2,580	2,640	2,550	2,630	408,700	2,527.87
1988-06-27	2,560	2,600	2,560	2,580	124,800	2,479.82
1988-06-25	2,600	2,620	2,580	2,580	93,200	2,479.82
1988-06-24	2,590	2,670	2,590	2,640	181,100	2,537.49
1988-06-23	2,680	2,700	2,580	2,590	311,400	2,489.43
1988-06-22	2,780	2,790	2,700	2,700	257,000	2,595.16
1988-06-21	2,750	2,760	2,720	2,750	213,400	2,643.21
1988-06-20	2,790	2,800	2,770	2,770	273,200	2,662.44
1988-06-17	2,790	2,790	2,750	2,790	291,700	2,681.66
1988-06-16	2,840	2,840	2,780	2,790	705,300	2,681.66
1988-06-15	2,820	2,850	2,790	2,830	1,427,100	2,720.11
1988-06-14	2,800	2,830	2,770	2,800	1,310,500	2,691.27
1988-06-13	2,670	2,790	2,670	2,770	1,143,000	2,662.44
1988-06-10	2,690	2,720	2,630	2,630	1,100,400	2,527.87
1988-06-09	2,610	2,690	2,610	2,680	540,600	2,575.93
1988-06-08	2,610	2,630	2,550	2,580	401,500	2,479.82
1988-06-07	2,650	2,710	2,620	2,630	922,300	2,527.87
1988-06-06	2,780	2,780	2,650	2,650	1,517,200	2,547.10
1988-06-04	2,670	2,700	2,650	2,700	1,634,601	2,595.16
1988-06-03	2,240	2,490	2,240	2,470	1,504,500	2,374.09
1988-06-02	2,220	2,240	2,210	2,230	158,400	2,143.41
1988-06-01	2,200	2,220	2,200	2,200	200,000	2,114.57
1988-05-31	2,190	2,200	2,170	2,190	86,800	2,104.96
1988-05-30	2,180	2,200	2,150	2,170	64,300	2,085.74
1988-05-28	2,150	2,180	2,150	2,180	75,100	2,095.35
1988-05-27	2,170	2,200	2,150	2,150	158,500	2,066.51
1988-05-26	2,170	2,200	2,170	2,200	213,900	2,114.57
1988-05-25	2,150	2,190	2,150	2,160	67,600	2,076.12
1988-05-24	2,140	2,180	2,130	2,150	71,800	2,066.51
1988-05-23	2,150	2,150	2,100	2,140	151,700	2,056.90
1988-05-20	2,160	2,180	2,160	2,160	62,800	2,076.12
1988-05-19	2,180	2,190	2,160	2,160	66,800	2,076.12
1988-05-18	2,200	2,200	2,180	2,180	84,700	2,095.35
1988-05-17	2,190	2,200	2,160	2,200	147,900	2,114.57
1988-05-16	2,160	2,180	2,150	2,180	84,800	2,095.35
1988-05-13	2,150	2,160	2,150	2,150	63,300	2,066.51
1988-05-12	2,150	2,160	2,130	2,160	64,900	2,076.12
1988-05-11	2,140	2,160	2,130	2,130	63,700	2,047.29
1988-05-10	2,140	2,160	2,110	2,160	82,600	2,076.12
1988-05-09	2,150	2,160	2,120	2,140	68,200	2,056.90
1988-05-07	2,100	2,150	2,100	2,150	34,500	2,066.51
1988-05-06	2,160	2,160	2,100	2,100	179,500	2,018.45
1988-05-02	2,150	2,150	2,120	2,150	100,600	2,066.51
1988-04-30	2,150	2,150	2,110	2,130	30,200	2,047.29
1988-04-28	2,110	2,150	2,110	2,150	36,500	2,066.51
1988-04-27	2,100	2,130	2,080	2,110	76,700	2,028.07
1988-04-26	2,120	2,150	2,100	2,100	108,100	2,018.45
1988-04-25	2,150	2,160	2,130	2,150	81,300	2,066.51
1988-04-23	2,120	2,160	2,110	2,150	64,300	2,066.51
1988-04-22	2,130	2,160	2,120	2,150	43,200	2,066.51
1988-04-21	2,140	2,160	2,120	2,160	78,300	2,076.12
1988-04-20	2,120	2,150	2,120	2,140	56,600	2,056.90
1988-04-19	2,140	2,140	2,110	2,130	74,600	2,047.29
1988-04-18	2,160	2,160	2,140	2,150	91,100	2,066.51
1988-04-15	2,140	2,170	2,130	2,160	76,800	2,076.12
1988-04-14	2,180	2,180	2,140	2,140	109,600	2,056.90
1988-04-13	2,160	2,180	2,150	2,170	106,400	2,085.74
1988-04-12	2,160	2,180	2,150	2,160	114,300	2,076.12
1988-04-11	2,130	2,160	2,130	2,160	99,900	2,076.12
1988-04-08	2,150	2,150	2,100	2,130	99,500	2,047.29
1988-04-07	2,150	2,150	2,130	2,140	91,900	2,056.90
1988-04-06	2,120	2,150	2,100	2,150	83,900	2,066.51
1988-04-05	2,080	2,120	2,080	2,120	39,400	2,037.68
1988-04-04	2,080	2,110	2,080	2,080	58,000	1,999.23
1988-04-02	2,060	2,090	2,060	2,070	26,200	1,989.62
1988-04-01	2,100	2,100	2,050	2,050	163,900	1,970.40
1988-03-31	2,100	2,110	2,090	2,090	134,400	2,008.84
1988-03-30	2,100	2,130	2,090	2,100	111,500	2,018.45
1988-03-29	2,090	2,100	2,080	2,090	32,900	2,008.84
1988-03-28	2,100	2,120	2,080	2,090	97,900	2,008.84
1988-03-26	2,110	2,140	2,110	2,120	55,700	2,037.68
1988-03-25	2,130	2,170	2,110	2,170	74,200	2,085.74
1988-03-24	2,190	2,190	2,160	2,160	39,000	2,076.12
1988-03-23	2,150	2,190	2,150	2,190	62,900	2,104.96
1988-03-22	2,160	2,170	2,120	2,150	146,900	2,066.51
1988-03-18	2,150	2,190	2,120	2,190	135,600	2,104.96
1988-03-17	2,140	2,170	2,130	2,130	109,800	2,047.29
1988-03-16	2,180	2,210	2,130	2,170	230,100	2,085.74
1988-03-15	2,100	2,190	2,100	2,190	151,500	2,104.96
1988-03-14	2,100	2,130	2,100	2,110	91,800	2,028.07
1988-03-11	2,120	2,120	2,100	2,100	122,300	2,018.45
1988-03-10	2,120	2,130	2,120	2,130	136,500	2,047.29
1988-03-09	2,120	2,140	2,100	2,130	96,000	2,047.29
1988-03-08	2,170	2,170	2,110	2,110	79,600	2,028.07
1988-03-07	2,180	2,180	2,140	2,170	75,900	2,085.74
1988-03-05	2,180	2,200	2,170	2,170	139,800	2,085.74
1988-03-04	2,200	2,200	2,170	2,180	112,500	2,095.35
1988-03-03	2,190	2,200	2,190	2,200	116,800	2,114.57
1988-03-02	2,180	2,220	2,170	2,190	216,400	2,104.96
1988-03-01	2,170	2,180	2,160	2,170	154,800	2,085.74
1988-02-29	2,150	2,170	2,130	2,150	102,400	2,066.51
1988-02-27	2,150	2,170	2,150	2,150	173,700	2,066.51
1988-02-26	2,130	2,170	2,110	2,160	379,900	2,076.12
1988-02-25	2,040	2,100	2,030	2,090	133,600	2,008.84
1988-02-24	2,020	2,030	2,000	2,030	197,100	1,951.17
1988-02-23	1,960	2,000	1,960	2,000	182,500	1,922.34
1988-02-22	1,920	1,980	1,910	1,960	258,200	1,883.89
1988-02-19	1,910	1,930	1,900	1,910	123,700	1,835.83
1988-02-18	1,890	1,930	1,880	1,930	124,600	1,855.06
1988-02-17	1,900	1,900	1,870	1,880	103,100	1,807
1988-02-16	1,890	1,900	1,860	1,870	193,800	1,797.39
1988-02-15	1,910	1,910	1,870	1,880	88,300	1,807
1988-02-12	1,870	1,880	1,850	1,850	90,400	1,778.16
1988-02-10	1,880	1,890	1,870	1,890	68,500	1,816.61
1988-02-09	1,890	1,890	1,860	1,880	94,700	1,807
1988-02-08	1,890	1,900	1,870	1,890	36,800	1,816.61
1988-02-06	1,880	1,880	1,860	1,870	29,400	1,797.39
1988-02-05	1,890	1,900	1,860	1,860	59,700	1,787.77
1988-02-04	1,890	1,900	1,890	1,890	35,600	1,816.61
1988-02-03	1,890	1,900	1,880	1,900	24,300	1,826.22
1988-02-02	1,890	1,890	1,870	1,890	32,900	1,816.61
1988-02-01	1,900	1,900	1,850	1,860	129,700	1,787.77
1988-01-30	1,900	1,900	1,880	1,890	44,400	1,816.61
1988-01-29	1,920	1,920	1,880	1,900	58,600	1,826.22
1988-01-28	1,910	1,910	1,870	1,890	51,300	1,816.61
1988-01-27	1,900	1,910	1,870	1,880	127,800	1,807
1988-01-26	1,930	1,980	1,910	1,940	115,700	1,864.67
1988-01-25	1,860	1,930	1,860	1,910	65,900	1,835.83
1988-01-23	1,850	1,880	1,840	1,860	47,900	1,787.77
1988-01-22	1,840	1,850	1,820	1,840	24,900	1,768.55
1988-01-21	1,850	1,850	1,820	1,820	27,200	1,749.33
1988-01-20	1,850	1,860	1,830	1,860	25,900	1,787.77
1988-01-19	1,860	1,880	1,830	1,840	31,500	1,768.55
1988-01-18	1,890	1,890	1,860	1,860	28,300	1,787.77
1988-01-14	1,840	1,840	1,800	1,820	52,700	1,749.33
1988-01-13	1,810	1,830	1,800	1,810	28,100	1,739.72
1988-01-12	1,820	1,840	1,810	1,840	34,000	1,768.55
1988-01-11	1,850	1,850	1,820	1,820	25,800	1,749.33
1988-01-08	1,850	1,860	1,840	1,850	60,900	1,778.16
1988-01-07	1,890	1,890	1,840	1,860	31,300	1,787.77
1988-01-06	1,860	1,870	1,810	1,820	46,700	1,749.33
1988-01-05	1,760	1,840	1,760	1,770	43,500	1,701.27
1988-01-04	1,760	1,780	1,730	1,750	31,300	1,682.05

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