9507 四国電力(株) の時系列データ [1992年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1992-12-30	2,260	2,280	2,230	2,230	22,600	2,186.27
1992-12-29	2,280	2,300	2,260	2,300	23,700	2,254.90
1992-12-28	2,320	2,320	2,260	2,260	17,500	2,215.69
1992-12-25	2,310	2,330	2,310	2,330	32,200	2,284.31
1992-12-24	2,300	2,340	2,300	2,330	84,000	2,284.31
1992-12-22	2,300	2,310	2,290	2,310	84,400	2,264.71
1992-12-21	2,300	2,300	2,270	2,300	90,100	2,254.90
1992-12-18	2,270	2,290	2,260	2,270	136,400	2,225.49
1992-12-17	2,260	2,300	2,260	2,260	51,700	2,215.69
1992-12-16	2,280	2,310	2,260	2,260	134,100	2,215.69
1992-12-15	2,240	2,280	2,240	2,280	81,800	2,235.29
1992-12-14	2,210	2,230	2,210	2,210	39,000	2,166.67
1992-12-11	2,210	2,230	2,210	2,210	138,800	2,166.67
1992-12-10	2,300	2,320	2,240	2,240	221,000	2,196.08
1992-12-09	2,280	2,280	2,260	2,260	68,100	2,215.69
1992-12-08	2,250	2,270	2,250	2,260	62,700	2,215.69
1992-12-07	2,220	2,250	2,220	2,250	68,800	2,205.88
1992-12-04	2,220	2,230	2,220	2,220	38,800	2,176.47
1992-12-03	2,220	2,230	2,210	2,210	29,800	2,166.67
1992-12-02	2,200	2,220	2,200	2,210	34,200	2,166.67
1992-12-01	2,250	2,250	2,210	2,210	37,700	2,166.67
1992-11-30	2,230	2,250	2,210	2,230	59,600	2,186.27
1992-11-27	2,230	2,230	2,210	2,210	46,600	2,166.67
1992-11-26	2,210	2,240	2,210	2,230	122,700	2,186.27
1992-11-25	2,180	2,210	2,180	2,180	69,800	2,137.25
1992-11-24	2,210	2,240	2,200	2,220	61,300	2,176.47
1992-11-20	2,250	2,290	2,190	2,250	38,500	2,205.88
1992-11-19	2,220	2,250	2,180	2,240	87,900	2,196.08
1992-11-18	2,160	2,290	2,160	2,250	72,900	2,205.88
1992-11-17	2,160	2,180	2,150	2,150	44,300	2,107.84
1992-11-16	2,160	2,190	2,160	2,180	48,600	2,137.25
1992-11-13	2,140	2,230	2,130	2,180	101,500	2,137.25
1992-11-12	2,130	2,140	2,100	2,110	93,200	2,068.63
1992-11-11	2,180	2,190	2,130	2,130	106,900	2,088.24
1992-11-10	2,150	2,190	2,150	2,170	18,300	2,127.45
1992-11-09	2,200	2,200	2,150	2,150	31,700	2,107.84
1992-11-06	2,210	2,240	2,200	2,200	65,300	2,156.86
1992-11-05	2,290	2,290	2,230	2,250	40,700	2,205.88
1992-11-04	2,290	2,300	2,260	2,290	96,300	2,245.10
1992-11-02	2,270	2,300	2,270	2,270	32,000	2,225.49
1992-10-30	2,230	2,270	2,230	2,270	45,000	2,225.49
1992-10-29	2,230	2,260	2,230	2,260	17,300	2,215.69
1992-10-28	2,250	2,260	2,230	2,230	31,100	2,186.27
1992-10-27	2,240	2,290	2,240	2,250	20,100	2,205.88
1992-10-26	2,250	2,260	2,230	2,240	19,600	2,196.08
1992-10-23	2,300	2,300	2,230	2,240	53,000	2,196.08
1992-10-22	2,290	2,310	2,290	2,290	94,700	2,245.10
1992-10-21	2,290	2,300	2,280	2,290	23,700	2,245.10
1992-10-20	2,320	2,340	2,260	2,260	77,900	2,215.69
1992-10-19	2,280	2,320	2,250	2,320	48,200	2,274.51
1992-10-16	2,320	2,320	2,280	2,280	75,100	2,235.29
1992-10-15	2,300	2,300	2,280	2,280	91,100	2,235.29
1992-10-14	2,300	2,320	2,290	2,300	40,100	2,254.90
1992-10-13	2,310	2,320	2,290	2,290	53,900	2,245.10
1992-10-12	2,310	2,320	2,280	2,280	45,200	2,235.29
1992-10-09	2,250	2,290	2,250	2,270	61,000	2,225.49
1992-10-08	2,320	2,330	2,260	2,260	28,900	2,215.69
1992-10-07	2,250	2,330	2,240	2,300	43,800	2,254.90
1992-10-06	2,230	2,250	2,220	2,230	18,900	2,186.27
1992-10-05	2,220	2,260	2,200	2,220	29,500	2,176.47
1992-10-02	2,260	2,270	2,230	2,240	58,700	2,196.08
1992-10-01	2,350	2,350	2,230	2,250	98,600	2,205.88
1992-09-30	2,330	2,330	2,270	2,270	103,000	2,225.49
1992-09-29	2,310	2,340	2,310	2,330	56,300	2,284.31
1992-09-28	2,370	2,370	2,300	2,300	79,300	2,254.90
1992-09-25	2,390	2,390	2,330	2,330	116,600	2,284.31
1992-09-24	2,330	2,380	2,330	2,380	216,300	2,333.33
1992-09-22	2,340	2,350	2,270	2,290	67,300	2,245.10
1992-09-21	2,300	2,350	2,260	2,260	67,200	2,215.69
1992-09-18	2,240	2,300	2,230	2,300	60,300	2,254.90
1992-09-17	2,230	2,250	2,200	2,220	129,100	2,176.47
1992-09-16	2,250	2,290	2,230	2,230	84,500	2,186.27
1992-09-14	2,350	2,370	2,290	2,310	32,800	2,264.71
1992-09-11	2,300	2,330	2,270	2,270	97,100	2,225.49
1992-09-10	2,300	2,400	2,300	2,310	92,800	2,264.71
1992-09-09	2,270	2,340	2,270	2,340	169,800	2,294.12
1992-09-08	2,350	2,350	2,290	2,290	135,400	2,245.10
1992-09-07	2,400	2,440	2,360	2,390	32,000	2,343.14
1992-09-04	2,450	2,450	2,370	2,400	86,400	2,352.94
1992-09-03	2,350	2,400	2,300	2,400	81,300	2,352.94
1992-09-02	2,320	2,330	2,310	2,320	25,400	2,274.51
1992-09-01	2,390	2,390	2,350	2,350	46,200	2,303.92
1992-08-31	2,410	2,430	2,350	2,420	89,200	2,372.55
1992-08-28	2,460	2,470	2,320	2,430	393,400	2,382.35
1992-08-27	2,310	2,470	2,310	2,440	187,600	2,392.16
1992-08-26	2,320	2,360	2,300	2,320	76,800	2,274.51
1992-08-25	2,340	2,350	2,310	2,330	91,000	2,284.31
1992-08-24	2,470	2,470	2,310	2,380	128,100	2,333.33
1992-08-21	2,220	2,470	2,210	2,470	208,900	2,421.57
1992-08-20	2,160	2,240	2,140	2,220	116,100	2,176.47
1992-08-19	2,150	2,170	2,130	2,170	62,300	2,127.45
1992-08-18	2,110	2,150	2,100	2,140	66,000	2,098.04
1992-08-17	2,100	2,140	2,090	2,110	51,200	2,068.63
1992-08-14	2,130	2,130	2,060	2,080	44,800	2,039.22
1992-08-13	2,050	2,160	2,050	2,130	48,600	2,088.24
1992-08-12	2,070	2,090	2,050	2,070	31,800	2,029.41
1992-08-11	2,090	2,100	2,080	2,090	20,900	2,049.02
1992-08-10	2,110	2,150	2,080	2,100	33,900	2,058.82
1992-08-07	2,170	2,170	2,110	2,110	27,900	2,068.63
1992-08-06	2,220	2,250	2,180	2,180	17,300	2,137.25
1992-08-05	2,240	2,250	2,200	2,220	94,300	2,176.47
1992-08-04	2,190	2,240	2,190	2,200	22,600	2,156.86
1992-08-03	2,230	2,270	2,210	2,270	94,100	2,225.49
1992-07-31	2,180	2,230	2,170	2,230	74,200	2,186.27
1992-07-30	2,150	2,200	2,150	2,180	33,100	2,137.25
1992-07-29	2,160	2,200	2,150	2,160	55,900	2,117.65
1992-07-28	2,100	2,140	2,100	2,120	42,000	2,078.43
1992-07-27	2,140	2,180	2,120	2,120	56,700	2,078.43
1992-07-24	2,160	2,160	2,080	2,100	189,000	2,058.82
1992-07-23	2,120	2,200	2,110	2,160	115,500	2,117.65
1992-07-22	2,210	2,210	2,150	2,160	64,200	2,117.65
1992-07-21	2,150	2,210	2,150	2,210	84,900	2,166.67
1992-07-20	2,260	2,260	2,210	2,210	54,000	2,166.67
1992-07-17	2,290	2,290	2,250	2,250	55,200	2,205.88
1992-07-16	2,280	2,300	2,270	2,290	72,500	2,245.10
1992-07-15	2,270	2,280	2,260	2,260	87,300	2,215.69
1992-07-14	2,250	2,260	2,240	2,240	70,700	2,196.08
1992-07-13	2,240	2,270	2,240	2,240	127,500	2,196.08
1992-07-10	2,250	2,250	2,220	2,220	66,800	2,176.47
1992-07-09	2,200	2,220	2,180	2,200	29,200	2,156.86
1992-07-08	2,150	2,180	2,130	2,130	43,700	2,088.24
1992-07-07	2,180	2,190	2,150	2,150	56,400	2,107.84
1992-07-06	2,230	2,230	2,170	2,170	63,900	2,127.45
1992-07-03	2,210	2,270	2,210	2,270	101,300	2,225.49
1992-07-02	2,150	2,230	2,130	2,230	129,000	2,186.27
1992-07-01	2,130	2,160	2,130	2,160	28,000	2,117.65
1992-06-30	2,110	2,170	2,110	2,140	20,100	2,098.04
1992-06-29	2,190	2,190	2,120	2,120	53,900	2,078.43
1992-06-26	2,120	2,130	2,090	2,120	38,500	2,078.43
1992-06-25	2,150	2,180	2,080	2,120	113,000	2,078.43
1992-06-24	2,150	2,150	2,100	2,100	42,900	2,058.82
1992-06-23	2,090	2,130	2,080	2,090	48,500	2,049.02
1992-06-22	2,220	2,220	2,080	2,080	46,900	2,039.22
1992-06-19	2,080	2,230	2,080	2,230	47,100	2,186.27
1992-06-18	2,140	2,140	2,030	2,120	78,500	2,078.43
1992-06-17	2,200	2,200	2,100	2,100	87,300	2,058.82
1992-06-16	2,170	2,200	2,150	2,160	73,500	2,117.65
1992-06-15	2,230	2,230	2,150	2,160	45,200	2,117.65
1992-06-12	2,240	2,240	2,190	2,190	93,900	2,147.06
1992-06-11	2,200	2,220	2,190	2,210	40,700	2,166.67
1992-06-10	2,290	2,290	2,200	2,220	92,800	2,176.47
1992-06-09	2,180	2,180	2,160	2,170	24,600	2,127.45
1992-06-08	2,190	2,200	2,150	2,170	42,100	2,127.45
1992-06-05	2,190	2,200	2,190	2,190	29,500	2,147.06
1992-06-04	2,210	2,230	2,200	2,200	44,000	2,156.86
1992-06-03	2,200	2,220	2,200	2,200	70,900	2,156.86
1992-06-02	2,260	2,260	2,230	2,230	96,900	2,186.27
1992-06-01	2,230	2,270	2,220	2,260	35,600	2,215.69
1992-05-29	2,250	2,260	2,220	2,220	27,400	2,176.47
1992-05-28	2,230	2,240	2,210	2,210	48,000	2,166.67
1992-05-27	2,220	2,230	2,200	2,220	36,100	2,176.47
1992-05-26	2,230	2,250	2,200	2,230	31,500	2,186.27
1992-05-25	2,190	2,220	2,190	2,200	19,900	2,156.86
1992-05-22	2,210	2,220	2,190	2,190	72,000	2,147.06
1992-05-21	2,230	2,240	2,200	2,210	34,600	2,166.67
1992-05-20	2,260	2,270	2,230	2,250	80,000	2,205.88
1992-05-19	2,220	2,260	2,220	2,250	87,100	2,205.88
1992-05-18	2,170	2,190	2,140	2,140	162,000	2,098.04
1992-05-15	2,260	2,260	2,130	2,130	127,900	2,088.24
1992-05-14	2,340	2,350	2,260	2,260	263,600	2,215.69
1992-05-13	2,250	2,300	2,240	2,260	109,800	2,215.69
1992-05-12	2,220	2,240	2,220	2,240	48,800	2,196.08
1992-05-11	2,200	2,220	2,200	2,220	44,400	2,176.47
1992-05-08	2,150	2,190	2,140	2,160	61,200	2,117.65
1992-05-07	2,150	2,200	2,150	2,200	153,300	2,156.86
1992-05-06	2,120	2,150	2,110	2,130	62,800	2,088.24
1992-05-01	2,140	2,150	2,120	2,120	91,100	2,078.43
1992-04-30	2,160	2,170	2,130	2,140	50,000	2,098.04
1992-04-28	2,150	2,230	2,150	2,190	44,900	2,147.06
1992-04-27	2,200	2,220	2,150	2,160	68,200	2,117.65
1992-04-24	2,240	2,280	2,110	2,110	110,500	2,068.63
1992-04-23	2,260	2,280	2,240	2,240	92,000	2,196.08
1992-04-22	2,270	2,290	2,250	2,290	80,700	2,245.10
1992-04-21	2,280	2,290	2,240	2,270	76,900	2,225.49
1992-04-20	2,240	2,270	2,230	2,240	74,500	2,196.08
1992-04-17	2,230	2,270	2,230	2,230	63,500	2,186.27
1992-04-16	2,240	2,280	2,230	2,230	95,800	2,186.27
1992-04-15	2,250	2,250	2,200	2,210	87,300	2,166.67
1992-04-14	2,130	2,200	2,130	2,170	194,700	2,127.45
1992-04-13	2,160	2,230	2,130	2,130	93,400	2,088.24
1992-04-10	2,050	2,130	2,010	2,120	166,000	2,078.43
1992-04-09	2,010	2,060	2,000	2,050	174,500	2,009.80
1992-04-08	2,150	2,200	2,050	2,050	104,300	2,009.80
1992-04-07	2,250	2,260	2,200	2,210	63,800	2,166.67
1992-04-06	2,230	2,260	2,190	2,250	57,800	2,205.88
1992-04-03	2,180	2,200	2,150	2,190	116,200	2,147.06
1992-04-02	2,190	2,240	2,100	2,180	196,700	2,137.25
1992-04-01	2,400	2,400	2,220	2,230	127,000	2,186.27
1992-03-31	2,440	2,490	2,390	2,390	55,300	2,343.14
1992-03-30	2,400	2,430	2,400	2,420	27,100	2,372.55
1992-03-27	2,420	2,450	2,400	2,400	24,900	2,352.94
1992-03-26	2,460	2,500	2,440	2,460	63,600	2,411.76
1992-03-25	2,460	2,460	2,360	2,360	109,000	2,313.73
1992-03-24	2,510	2,510	2,450	2,460	73,800	2,411.76
1992-03-23	2,460	2,530	2,460	2,490	72,700	2,441.18
1992-03-19	2,300	2,530	2,300	2,530	154,900	2,480.39
1992-03-18	2,300	2,320	2,290	2,300	353,400	2,254.90
1992-03-17	2,310	2,330	2,300	2,320	2,472,100	2,274.51
1992-03-16	2,370	2,370	2,320	2,330	44,000	2,284.31
1992-03-13	2,320	2,360	2,320	2,330	133,900	2,284.31
1992-03-12	2,360	2,370	2,350	2,370	90,700	2,323.53
1992-03-11	2,360	2,390	2,350	2,380	347,500	2,333.33
1992-03-10	2,400	2,420	2,350	2,400	54,800	2,352.94
1992-03-09	2,430	2,470	2,380	2,400	52,400	2,352.94
1992-03-06	2,440	2,480	2,430	2,450	43,400	2,401.96
1992-03-05	2,510	2,510	2,430	2,430	51,700	2,382.35
1992-03-04	2,500	2,530	2,500	2,500	46,900	2,450.98
1992-03-03	2,590	2,590	2,510	2,550	108,500	2,500
1992-03-02	2,630	2,630	2,590	2,590	42,300	2,539.22
1992-02-28	2,590	2,600	2,580	2,590	91,000	2,539.22
1992-02-27	2,460	2,560	2,460	2,550	142,500	2,500
1992-02-26	2,470	2,520	2,430	2,500	23,300	2,450.98
1992-02-25	2,450	2,480	2,410	2,410	32,500	2,362.75
1992-02-24	2,490	2,490	2,450	2,450	48,500	2,401.96
1992-02-21	2,370	2,450	2,360	2,450	117,400	2,401.96
1992-02-20	2,330	2,350	2,320	2,340	75,300	2,294.12
1992-02-19	2,340	2,350	2,320	2,340	85,300	2,294.12
1992-02-18	2,350	2,360	2,340	2,340	142,400	2,294.12
1992-02-17	2,370	2,380	2,320	2,340	78,400	2,294.12
1992-02-14	2,410	2,430	2,360	2,390	93,200	2,343.14
1992-02-13	2,440	2,460	2,410	2,410	62,700	2,362.75
1992-02-12	2,480	2,490	2,450	2,480	72,600	2,431.37
1992-02-10	2,500	2,510	2,480	2,490	75,700	2,441.18
1992-02-07	2,510	2,520	2,500	2,510	84,100	2,460.78
1992-02-06	2,520	2,530	2,490	2,510	99,400	2,460.78
1992-02-05	2,490	2,530	2,490	2,520	31,700	2,470.59
1992-02-04	2,490	2,520	2,480	2,520	113,800	2,470.59
1992-02-03	2,520	2,540	2,490	2,500	145,100	2,450.98
1992-01-31	2,500	2,570	2,500	2,520	190,800	2,470.59
1992-01-30	2,480	2,520	2,480	2,520	70,900	2,470.59
1992-01-29	2,500	2,520	2,480	2,520	141,100	2,470.59
1992-01-28	2,510	2,540	2,510	2,520	55,200	2,470.59
1992-01-27	2,560	2,560	2,550	2,550	48,400	2,500
1992-01-24	2,550	2,580	2,530	2,580	162,000	2,529.41
1992-01-23	2,580	2,650	2,560	2,580	87,100	2,529.41
1992-01-22	2,500	2,520	2,470	2,520	552,400	2,470.59
1992-01-21	2,670	2,690	2,500	2,500	295,200	2,450.98
1992-01-20	2,790	2,800	2,660	2,670	170,500	2,617.65
1992-01-17	2,840	2,860	2,820	2,840	102,400	2,784.31
1992-01-16	2,940	2,950	2,870	2,920	93,800	2,862.75
1992-01-14	2,930	2,950	2,880	2,920	65,400	2,862.75
1992-01-13	2,950	2,950	2,870	2,920	427,700	2,862.75
1992-01-10	2,980	2,980	2,920	2,980	111,900	2,921.57
1992-01-09	2,950	2,990	2,930	2,990	93,200	2,931.37
1992-01-08	3,020	3,030	2,920	2,950	75,400	2,892.16
1992-01-07	3,050	3,070	3,020	3,070	176,700	3,009.80
1992-01-06	3,000	3,150	3,000	3,030	149,800	2,970.59

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