9507 四国電力(株) の時系列データ [1991年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1991-12-30	2,950	2,980	2,930	2,970	57,700	2,911.76
1991-12-27	2,900	2,940	2,900	2,920	87,100	2,862.75
1991-12-26	2,900	2,930	2,900	2,900	40,500	2,843.14
1991-12-25	2,880	2,930	2,860	2,930	126,700	2,872.55
1991-12-24	2,840	2,920	2,800	2,880	239,100	2,823.53
1991-12-20	2,800	2,810	2,750	2,800	35,200	2,745.10
1991-12-19	2,800	2,820	2,800	2,800	80,900	2,745.10
1991-12-18	2,870	2,880	2,820	2,840	38,500	2,784.31
1991-12-17	2,910	2,950	2,900	2,910	62,000	2,852.94
1991-12-16	2,980	2,990	2,910	2,920	68,800	2,862.75
1991-12-13	2,950	2,970	2,940	2,970	114,900	2,911.76
1991-12-12	2,940	2,950	2,930	2,950	78,300	2,892.16
1991-12-11	2,930	2,940	2,920	2,930	174,000	2,872.55
1991-12-10	2,900	2,930	2,900	2,930	254,300	2,872.55
1991-12-09	2,930	2,930	2,830	2,850	423,000	2,794.12
1991-12-06	2,910	2,910	2,870	2,900	210,800	2,843.14
1991-12-05	2,910	2,940	2,910	2,940	57,500	2,882.35
1991-12-04	2,930	2,950	2,920	2,930	124,400	2,872.55
1991-12-03	2,920	2,930	2,900	2,930	175,800	2,872.55
1991-12-02	2,930	2,930	2,900	2,910	172,500	2,852.94
1991-11-29	2,940	2,950	2,900	2,950	100,800	2,892.16
1991-11-28	2,870	2,890	2,870	2,880	36,700	2,823.53
1991-11-27	2,860	2,890	2,860	2,870	42,300	2,813.73
1991-11-26	2,820	2,850	2,820	2,830	103,000	2,774.51
1991-11-25	2,820	2,830	2,810	2,820	23,700	2,764.71
1991-11-22	2,830	2,840	2,800	2,820	113,000	2,764.71
1991-11-21	2,810	2,810	2,780	2,800	114,100	2,745.10
1991-11-20	2,780	2,830	2,770	2,790	177,100	2,735.29
1991-11-19	2,830	2,830	2,790	2,800	117,000	2,745.10
1991-11-18	2,760	2,800	2,760	2,770	47,800	2,715.69
1991-11-15	2,910	2,910	2,840	2,840	52,300	2,784.31
1991-11-14	2,860	2,860	2,820	2,830	119,400	2,774.51
1991-11-13	2,860	2,900	2,850	2,850	57,600	2,794.12
1991-11-12	2,870	2,900	2,820	2,840	155,200	2,784.31
1991-11-11	2,860	2,930	2,850	2,860	28,700	2,803.92
1991-11-08	2,940	2,940	2,910	2,930	44,300	2,872.55
1991-11-07	2,950	2,950	2,930	2,940	65,600	2,882.35
1991-11-06	2,970	2,970	2,940	2,940	99,700	2,882.35
1991-11-05	2,980	2,980	2,970	2,970	33,400	2,911.76
1991-11-01	2,950	2,980	2,930	2,980	93,100	2,921.57
1991-10-31	2,930	2,970	2,920	2,920	37,400	2,862.75
1991-10-30	2,970	3,020	2,950	2,970	116,700	2,911.76
1991-10-29	2,970	2,990	2,940	2,940	59,000	2,882.35
1991-10-28	2,900	2,970	2,900	2,970	49,700	2,911.76
1991-10-25	2,870	2,900	2,870	2,900	41,200	2,843.14
1991-10-24	2,920	2,940	2,880	2,880	217,100	2,823.53
1991-10-23	3,000	3,040	2,880	2,920	93,300	2,862.75
1991-10-22	3,060	3,060	3,000	3,020	93,500	2,960.78
1991-10-21	3,080	3,080	3,030	3,070	69,900	3,009.80
1991-10-18	3,040	3,040	3,000	3,040	119,100	2,980.39
1991-10-17	3,040	3,070	2,960	3,000	228,600	2,941.18
1991-10-16	3,050	3,070	3,020	3,040	314,400	2,980.39
1991-10-15	2,980	3,050	2,980	3,050	324,200	2,990.20
1991-10-14	2,980	3,000	2,970	2,980	319,500	2,921.57
1991-10-11	2,940	2,980	2,910	2,980	294,200	2,921.57
1991-10-09	2,850	2,950	2,850	2,940	146,800	2,882.35
1991-10-08	2,890	2,900	2,860	2,860	52,400	2,803.92
1991-10-07	2,870	2,890	2,850	2,860	41,500	2,803.92
1991-10-04	2,910	2,930	2,860	2,900	168,800	2,843.14
1991-10-03	2,880	2,940	2,840	2,910	124,600	2,852.94
1991-10-02	2,950	2,950	2,870	2,870	116,600	2,813.73
1991-10-01	2,900	2,970	2,870	2,950	101,800	2,892.16
1991-09-30	2,850	2,920	2,840	2,890	145,500	2,833.33
1991-09-27	2,920	2,970	2,870	2,880	100,300	2,823.53
1991-09-26	2,920	2,960	2,850	2,960	118,700	2,901.96
1991-09-25	2,960	2,960	2,920	2,920	35,700	2,862.75
1991-09-24	2,880	2,950	2,870	2,950	68,100	2,892.16
1991-09-20	2,870	2,900	2,870	2,880	173,400	2,823.53
1991-09-19	2,880	2,920	2,870	2,880	152,300	2,823.53
1991-09-18	3,000	3,010	2,920	2,920	264,500	2,862.75
1991-09-17	3,030	3,030	2,950	2,970	171,200	2,911.76
1991-09-13	2,920	3,010	2,920	3,000	235,700	2,941.18
1991-09-12	2,950	2,990	2,950	2,950	122,000	2,892.16
1991-09-11	2,980	2,990	2,960	2,990	62,100	2,931.37
1991-09-10	3,000	3,010	2,990	3,000	272,000	2,941.18
1991-09-09	2,960	3,010	2,960	3,000	339,300	2,941.18
1991-09-06	2,950	2,970	2,920	2,960	238,000	2,901.96
1991-09-05	2,880	2,950	2,880	2,930	136,400	2,872.55
1991-09-04	2,930	2,930	2,880	2,890	416,600	2,833.33
1991-09-03	2,930	2,950	2,900	2,920	59,400	2,862.75
1991-09-02	2,910	2,980	2,890	2,950	94,400	2,892.16
1991-08-30	2,930	2,950	2,880	2,950	153,500	2,892.16
1991-08-29	2,850	2,900	2,840	2,900	139,200	2,843.14
1991-08-28	2,820	2,830	2,810	2,810	150,000	2,754.90
1991-08-27	2,860	2,870	2,820	2,820	60,200	2,764.71
1991-08-26	2,860	2,890	2,820	2,840	89,000	2,784.31
1991-08-23	2,910	2,910	2,900	2,900	84,900	2,843.14
1991-08-22	3,000	3,030	2,920	2,930	261,700	2,872.55
1991-08-21	2,890	2,980	2,870	2,960	242,500	2,901.96
1991-08-20	2,880	2,900	2,800	2,890	337,100	2,833.33
1991-08-19	2,990	2,990	2,800	2,910	488,800	2,852.94
1991-08-16	2,970	3,010	2,970	2,990	653,000	2,931.37
1991-08-15	2,950	3,000	2,940	3,000	715,800	2,941.18
1991-08-14	2,850	2,950	2,850	2,950	232,800	2,892.16
1991-08-13	2,850	2,880	2,840	2,880	109,300	2,823.53
1991-08-12	2,910	2,920	2,880	2,890	118,100	2,833.33
1991-08-09	2,950	2,960	2,930	2,930	664,500	2,872.55
1991-08-08	2,920	2,970	2,910	2,950	352,900	2,892.16
1991-08-07	2,920	2,940	2,900	2,920	340,800	2,862.75
1991-08-06	2,890	2,890	2,870	2,890	127,800	2,833.33
1991-08-05	2,830	2,900	2,810	2,900	138,700	2,843.14
1991-08-02	2,860	2,870	2,820	2,870	53,700	2,813.73
1991-08-01	2,890	2,890	2,820	2,860	84,700	2,803.92
1991-07-31	2,910	2,920	2,840	2,870	255,400	2,813.73
1991-07-30	2,840	2,910	2,830	2,910	326,400	2,852.94
1991-07-29	2,890	2,890	2,850	2,880	149,500	2,823.53
1991-07-26	2,800	2,920	2,780	2,890	784,900	2,833.33
1991-07-25	2,800	2,800	2,750	2,800	384,500	2,745.10
1991-07-24	2,670	2,780	2,670	2,780	335,600	2,725.49
1991-07-23	2,670	2,700	2,660	2,670	60,800	2,617.65
1991-07-22	2,670	2,700	2,670	2,700	49,800	2,647.06
1991-07-19	2,680	2,680	2,650	2,670	73,400	2,617.65
1991-07-18	2,690	2,700	2,660	2,670	85,300	2,617.65
1991-07-17	2,710	2,740	2,690	2,700	117,200	2,647.06
1991-07-16	2,740	2,740	2,700	2,730	157,100	2,676.47
1991-07-15	2,730	2,760	2,710	2,710	256,400	2,656.86
1991-07-12	2,690	2,700	2,680	2,700	103,100	2,647.06
1991-07-11	2,670	2,690	2,630	2,680	257,900	2,627.45
1991-07-10	2,620	2,640	2,610	2,630	111,600	2,578.43
1991-07-09	2,580	2,610	2,560	2,610	163,000	2,558.82
1991-07-08	2,610	2,610	2,580	2,580	98,100	2,529.41
1991-07-05	2,630	2,630	2,590	2,600	41,400	2,549.02
1991-07-04	2,660	2,660	2,590	2,640	57,500	2,588.24
1991-07-03	2,680	2,690	2,610	2,670	65,100	2,617.65
1991-07-02	2,720	2,740	2,670	2,740	294,600	2,686.27
1991-07-01	2,690	2,710	2,650	2,660	110,700	2,607.84
1991-06-28	2,730	2,730	2,590	2,630	197,000	2,578.43
1991-06-27	2,720	2,750	2,700	2,750	205,200	2,696.08
1991-06-26	2,680	2,740	2,680	2,720	205,300	2,666.67
1991-06-25	2,600	2,680	2,590	2,680	97,000	2,627.45
1991-06-24	2,680	2,680	2,620	2,640	62,000	2,588.24
1991-06-21	2,630	2,680	2,620	2,640	93,600	2,588.24
1991-06-20	2,590	2,630	2,590	2,620	144,100	2,568.63
1991-06-19	2,590	2,590	2,540	2,590	63,200	2,539.22
1991-06-18	2,560	2,600	2,540	2,600	146,200	2,549.02
1991-06-17	2,600	2,610	2,560	2,560	41,400	2,509.80
1991-06-14	2,540	2,600	2,540	2,600	207,200	2,549.02
1991-06-13	2,600	2,620	2,600	2,620	59,000	2,568.63
1991-06-12	2,700	2,700	2,600	2,650	72,900	2,598.04
1991-06-11	2,680	2,710	2,670	2,710	68,600	2,656.86
1991-06-10	2,740	2,740	2,680	2,700	104,300	2,647.06
1991-06-07	2,720	2,730	2,700	2,700	65,300	2,647.06
1991-06-06	2,710	2,710	2,680	2,710	100,100	2,656.86
1991-06-05	2,680	2,700	2,670	2,670	41,600	2,617.65
1991-06-04	2,690	2,720	2,690	2,720	48,200	2,666.67
1991-06-03	2,740	2,750	2,710	2,730	80,600	2,676.47
1991-05-31	2,750	2,760	2,710	2,740	179,800	2,686.27
1991-05-30	2,630	2,770	2,630	2,740	340,500	2,686.27
1991-05-29	2,690	2,690	2,670	2,670	55,300	2,617.65
1991-05-28	2,650	2,670	2,650	2,650	58,100	2,598.04
1991-05-27	2,650	2,660	2,650	2,650	44,800	2,598.04
1991-05-24	2,650	2,680	2,610	2,660	69,900	2,607.84
1991-05-23	2,660	2,680	2,650	2,650	46,900	2,598.04
1991-05-22	2,670	2,670	2,620	2,620	90,400	2,568.63
1991-05-21	2,610	2,670	2,610	2,670	47,100	2,617.65
1991-05-20	2,650	2,650	2,610	2,650	42,900	2,598.04
1991-05-17	2,640	2,660	2,620	2,650	122,600	2,598.04
1991-05-16	2,670	2,670	2,570	2,600	114,600	2,549.02
1991-05-15	2,680	2,680	2,650	2,670	74,400	2,617.65
1991-05-14	2,680	2,690	2,640	2,640	52,300	2,588.24
1991-05-13	2,660	2,670	2,640	2,640	105,000	2,588.24
1991-05-10	2,650	2,670	2,640	2,670	46,400	2,617.65
1991-05-09	2,670	2,670	2,640	2,670	56,400	2,617.65
1991-05-08	2,620	2,660	2,620	2,660	60,200	2,607.84
1991-05-07	2,630	2,650	2,620	2,640	26,700	2,588.24
1991-05-02	2,680	2,680	2,630	2,660	79,300	2,607.84
1991-05-01	2,710	2,710	2,650	2,700	159,300	2,647.06
1991-04-30	2,600	2,660	2,580	2,590	72,000	2,539.22
1991-04-26	2,570	2,650	2,540	2,560	94,700	2,509.80
1991-04-25	2,540	2,560	2,530	2,530	79,200	2,480.39
1991-04-24	2,530	2,590	2,520	2,530	109,300	2,480.39
1991-04-23	2,530	2,540	2,490	2,490	284,400	2,441.18
1991-04-22	2,600	2,600	2,520	2,530	123,900	2,480.39
1991-04-19	2,640	2,660	2,620	2,630	87,800	2,578.43
1991-04-18	2,640	2,650	2,610	2,640	44,300	2,588.24
1991-04-17	2,650	2,670	2,640	2,640	79,400	2,588.24
1991-04-16	2,670	2,670	2,630	2,630	52,700	2,578.43
1991-04-15	2,660	2,670	2,630	2,630	131,200	2,578.43
1991-04-12	2,620	2,670	2,610	2,650	88,400	2,598.04
1991-04-11	2,680	2,680	2,630	2,630	45,600	2,578.43
1991-04-10	2,620	2,670	2,620	2,670	72,900	2,617.65
1991-04-09	2,670	2,680	2,640	2,660	160,000	2,607.84
1991-04-08	2,620	2,690	2,600	2,690	117,600	2,637.25
1991-04-05	2,670	2,680	2,570	2,620	219,100	2,568.63
1991-04-04	2,650	2,680	2,610	2,610	133,700	2,558.82
1991-04-03	2,690	2,700	2,650	2,650	153,100	2,598.04
1991-04-02	2,650	2,670	2,610	2,650	36,000	2,598.04
1991-04-01	2,670	2,670	2,610	2,650	134,300	2,598.04
1991-03-29	2,630	2,650	2,610	2,650	81,700	2,598.04
1991-03-28	2,610	2,650	2,610	2,620	124,000	2,568.63
1991-03-27	2,600	2,650	2,600	2,630	56,300	2,578.43
1991-03-26	2,570	2,630	2,570	2,590	98,300	2,539.22
1991-03-25	2,570	2,690	2,570	2,610	88,200	2,558.82
1991-03-22	2,580	2,600	2,560	2,570	120,400	2,519.61
1991-03-20	2,590	2,630	2,500	2,500	237,700	2,450.98
1991-03-19	2,680	2,690	2,610	2,610	235,100	2,558.82
1991-03-18	2,700	2,720	2,680	2,680	186,200	2,627.45
1991-03-15	2,650	2,690	2,620	2,670	292,900	2,617.65
1991-03-14	2,610	2,630	2,590	2,610	117,900	2,558.82
1991-03-13	2,690	2,690	2,560	2,570	112,900	2,519.61
1991-03-12	2,640	2,680	2,590	2,680	184,100	2,627.45
1991-03-11	2,650	2,650	2,580	2,580	78,400	2,529.41
1991-03-08	2,540	2,570	2,530	2,530	130,600	2,480.39
1991-03-07	2,580	2,620	2,540	2,580	63,500	2,529.41
1991-03-06	2,530	2,600	2,510	2,580	120,800	2,529.41
1991-03-05	2,500	2,550	2,500	2,510	196,500	2,460.78
1991-03-04	2,580	2,600	2,500	2,500	167,400	2,450.98
1991-03-01	2,710	2,730	2,600	2,600	176,100	2,549.02
1991-02-28	2,730	2,770	2,730	2,770	122,600	2,715.69
1991-02-27	2,660	2,710	2,650	2,700	160,600	2,647.06
1991-02-26	2,780	2,790	2,670	2,740	234,600	2,686.27
1991-02-25	2,700	2,740	2,660	2,740	111,000	2,686.27
1991-02-22	2,740	2,770	2,690	2,690	139,000	2,637.25
1991-02-21	2,670	2,740	2,660	2,700	252,300	2,647.06
1991-02-20	2,700	2,720	2,670	2,710	90,000	2,656.86
1991-02-19	2,760	2,770	2,720	2,720	178,000	2,666.67
1991-02-18	2,710	2,750	2,700	2,720	91,100	2,666.67
1991-02-15	2,630	2,650	2,610	2,650	231,200	2,598.04
1991-02-14	2,730	2,740	2,610	2,650	125,100	2,598.04
1991-02-13	2,730	2,760	2,660	2,690	125,700	2,637.25
1991-02-12	2,720	2,760	2,710	2,760	227,400	2,705.88
1991-02-08	2,650	2,680	2,650	2,680	93,400	2,627.45
1991-02-07	2,680	2,740	2,660	2,690	227,400	2,637.25
1991-02-06	2,650	2,690	2,610	2,630	238,300	2,578.43
1991-02-05	2,560	2,640	2,550	2,610	98,100	2,558.82
1991-02-04	2,560	2,590	2,540	2,550	77,600	2,500
1991-02-01	2,580	2,600	2,530	2,600	125,800	2,549.02
1991-01-31	2,640	2,640	2,610	2,620	129,600	2,568.63
1991-01-30	2,640	2,640	2,560	2,600	54,600	2,549.02
1991-01-29	2,610	2,650	2,610	2,650	175,100	2,598.04
1991-01-28	2,560	2,650	2,550	2,650	109,800	2,598.04
1991-01-25	2,590	2,590	2,560	2,580	141,700	2,529.41
1991-01-24	2,540	2,560	2,510	2,530	105,800	2,480.39
1991-01-23	2,550	2,590	2,500	2,540	117,600	2,490.20
1991-01-22	2,640	2,660	2,620	2,630	121,300	2,578.43
1991-01-21	2,690	2,690	2,640	2,680	148,500	2,627.45
1991-01-18	2,720	2,780	2,640	2,780	672,500	2,725.49
1991-01-17	2,450	2,750	2,420	2,680	500,600	2,627.45
1991-01-16	2,420	2,490	2,350	2,490	122,300	2,441.18
1991-01-14	2,560	2,560	2,490	2,530	141,800	2,480.39
1991-01-11	2,500	2,590	2,470	2,580	196,700	2,529.41
1991-01-10	2,450	2,530	2,410	2,530	206,400	2,480.39
1991-01-09	2,380	2,500	2,360	2,500	110,500	2,450.98
1991-01-08	2,430	2,460	2,410	2,460	100,400	2,411.76
1991-01-07	2,550	2,550	2,480	2,480	82,100	2,431.37
1991-01-04	2,560	2,590	2,500	2,530	83,900	2,480.39

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