9507 四国電力(株) の時系列データ [1993年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1993-12-30	2,680	2,680	2,650	2,680	23,600	2,627.45
1993-12-29	2,700	2,740	2,650	2,650	34,300	2,598.04
1993-12-28	2,650	2,700	2,650	2,700	89,800	2,647.06
1993-12-27	2,650	2,650	2,610	2,640	31,200	2,588.24
1993-12-24	2,650	2,670	2,630	2,650	88,500	2,598.04
1993-12-22	2,690	2,690	2,680	2,690	70,400	2,637.25
1993-12-21	2,740	2,740	2,680	2,700	88,900	2,647.06
1993-12-20	2,770	2,770	2,700	2,700	90,900	2,647.06
1993-12-17	2,850	2,860	2,720	2,740	295,100	2,686.27
1993-12-16	2,870	2,900	2,810	2,820	71,100	2,764.71
1993-12-15	2,770	2,840	2,770	2,840	84,300	2,784.31
1993-12-14	2,870	2,870	2,800	2,800	54,500	2,745.10
1993-12-13	2,840	2,920	2,810	2,850	60,900	2,794.12
1993-12-10	2,800	2,900	2,760	2,780	165,600	2,725.49
1993-12-09	2,720	2,800	2,720	2,770	58,500	2,715.69
1993-12-08	2,710	2,750	2,690	2,690	79,300	2,637.25
1993-12-07	2,660	2,790	2,660	2,790	28,800	2,735.29
1993-12-06	2,810	2,810	2,660	2,660	45,900	2,607.84
1993-12-03	2,800	2,850	2,750	2,810	112,100	2,754.90
1993-12-02	2,820	2,860	2,750	2,790	97,700	2,735.29
1993-12-01	2,720	2,800	2,710	2,780	95,900	2,725.49
1993-11-30	2,600	2,810	2,550	2,800	252,300	2,745.10
1993-11-29	2,670	2,670	2,580	2,620	70,200	2,568.63
1993-11-26	2,780	2,780	2,710	2,750	74,300	2,696.08
1993-11-25	2,770	2,820	2,710	2,800	79,500	2,745.10
1993-11-24	2,790	2,800	2,740	2,750	78,400	2,696.08
1993-11-22	2,810	2,820	2,760	2,790	134,100	2,735.29
1993-11-19	2,870	2,890	2,850	2,890	46,100	2,833.33
1993-11-18	2,890	2,920	2,870	2,900	64,800	2,843.14
1993-11-17	2,850	2,870	2,840	2,850	146,300	2,794.12
1993-11-16	2,840	2,890	2,800	2,890	109,600	2,833.33
1993-11-15	2,850	2,870	2,810	2,840	212,000	2,784.31
1993-11-12	2,850	2,900	2,840	2,860	181,700	2,803.92
1993-11-11	2,810	2,850	2,810	2,840	197,400	2,784.31
1993-11-10	2,830	2,850	2,810	2,810	57,700	2,754.90
1993-11-09	2,880	2,900	2,840	2,870	105,200	2,813.73
1993-11-08	2,860	2,880	2,850	2,880	57,800	2,823.53
1993-11-05	2,860	2,900	2,860	2,860	128,400	2,803.92
1993-11-04	2,830	2,880	2,830	2,860	93,000	2,803.92
1993-11-02	2,840	2,840	2,810	2,830	43,400	2,774.51
1993-11-01	2,820	2,840	2,760	2,800	241,700	2,745.10
1993-10-29	2,900	2,900	2,850	2,850	105,400	2,794.12
1993-10-28	2,900	2,900	2,860	2,860	87,600	2,803.92
1993-10-27	2,930	2,950	2,900	2,900	166,300	2,843.14
1993-10-26	2,990	3,000	2,950	2,960	80,500	2,901.96
1993-10-25	3,050	3,050	2,990	2,990	142,300	2,931.37
1993-10-22	3,000	3,010	2,980	2,990	166,300	2,931.37
1993-10-21	3,020	3,030	2,990	3,000	245,500	2,941.18
1993-10-20	2,970	3,000	2,960	3,000	60,200	2,941.18
1993-10-19	3,000	3,000	2,970	2,970	198,100	2,911.76
1993-10-18	2,990	3,000	2,970	2,980	127,000	2,921.57
1993-10-15	2,970	3,010	2,940	2,950	204,700	2,892.16
1993-10-14	2,880	2,930	2,880	2,930	96,200	2,872.55
1993-10-13	2,890	2,910	2,880	2,910	83,100	2,852.94
1993-10-12	2,940	2,980	2,930	2,930	57,400	2,872.55
1993-10-08	2,890	3,000	2,870	2,950	156,400	2,892.16
1993-10-07	2,880	2,890	2,850	2,850	106,400	2,794.12
1993-10-06	2,820	2,890	2,810	2,870	189,200	2,813.73
1993-10-05	2,830	2,840	2,800	2,800	125,700	2,745.10
1993-10-04	2,860	2,860	2,830	2,830	63,300	2,774.51
1993-10-01	2,850	2,890	2,830	2,840	141,600	2,784.31
1993-09-30	2,900	2,900	2,840	2,840	98,800	2,784.31
1993-09-29	2,910	2,910	2,870	2,890	76,100	2,833.33
1993-09-28	2,920	2,940	2,910	2,920	57,600	2,862.75
1993-09-27	2,920	2,940	2,910	2,910	35,000	2,852.94
1993-09-24	2,930	2,940	2,920	2,920	59,000	2,862.75
1993-09-22	2,930	2,940	2,910	2,910	53,000	2,852.94
1993-09-21	2,920	2,940	2,920	2,940	147,500	2,882.35
1993-09-20	2,950	2,950	2,920	2,920	58,100	2,862.75
1993-09-17	2,950	2,950	2,910	2,920	127,000	2,862.75
1993-09-16	2,950	2,970	2,940	2,950	44,500	2,892.16
1993-09-14	2,970	2,980	2,950	2,970	74,700	2,911.76
1993-09-13	2,910	2,990	2,910	2,970	151,300	2,911.76
1993-09-10	2,910	2,940	2,910	2,930	172,800	2,872.55
1993-09-09	2,960	2,980	2,950	2,980	31,700	2,921.57
1993-09-08	2,970	2,990	2,960	2,970	104,100	2,911.76
1993-09-07	2,960	2,980	2,940	2,960	154,400	2,901.96
1993-09-06	2,960	2,960	2,910	2,940	46,800	2,882.35
1993-09-03	2,950	2,970	2,920	2,920	95,700	2,862.75
1993-09-02	2,940	2,960	2,930	2,950	93,400	2,892.16
1993-09-01	2,990	2,990	2,900	2,920	181,800	2,862.75
1993-08-31	3,000	3,020	2,970	3,000	39,600	2,941.18
1993-08-30	3,010	3,050	3,000	3,050	98,100	2,990.20
1993-08-27	2,990	3,010	2,970	3,010	80,100	2,950.98
1993-08-26	2,950	2,990	2,950	2,960	41,100	2,901.96
1993-08-25	2,990	2,990	2,940	2,950	29,700	2,892.16
1993-08-24	2,920	2,940	2,920	2,930	83,900	2,872.55
1993-08-23	2,950	2,950	2,910	2,920	29,600	2,862.75
1993-08-20	3,000	3,020	2,950	2,970	88,100	2,911.76
1993-08-19	3,010	3,010	2,970	3,000	73,900	2,941.18
1993-08-18	3,000	3,020	2,980	3,010	117,800	2,950.98
1993-08-17	3,040	3,050	2,970	2,980	89,500	2,921.57
1993-08-16	2,990	3,010	2,960	3,010	64,900	2,950.98
1993-08-13	3,080	3,090	2,950	2,960	266,100	2,901.96
1993-08-12	3,050	3,080	3,040	3,070	308,400	3,009.80
1993-08-11	3,000	3,040	2,990	3,040	180,900	2,980.39
1993-08-10	3,000	3,020	2,990	3,000	99,100	2,941.18
1993-08-09	3,010	3,020	2,990	3,000	59,100	2,941.18
1993-08-06	3,000	3,010	2,980	3,010	69,000	2,950.98
1993-08-05	3,020	3,030	2,990	3,000	106,500	2,941.18
1993-08-04	3,050	3,050	3,020	3,020	44,400	2,960.78
1993-08-03	3,060	3,070	3,040	3,050	99,500	2,990.20
1993-08-02	3,050	3,070	3,040	3,060	64,500	3,000
1993-07-30	3,080	3,080	3,050	3,070	62,900	3,009.80
1993-07-29	3,060	3,080	3,040	3,080	185,100	3,019.61
1993-07-28	3,050	3,060	3,020	3,030	40,800	2,970.59
1993-07-27	3,080	3,080	3,040	3,070	142,800	3,009.80
1993-07-26	3,070	3,070	3,000	3,070	127,300	3,009.80
1993-07-23	2,990	2,990	2,970	2,990	56,200	2,931.37
1993-07-22	3,050	3,060	3,000	3,030	123,600	2,970.59
1993-07-21	3,050	3,060	3,020	3,040	167,400	2,980.39
1993-07-20	3,080	3,080	3,030	3,050	107,200	2,990.20
1993-07-19	3,090	3,090	3,050	3,080	150,500	3,019.61
1993-07-16	3,080	3,090	3,060	3,090	136,100	3,029.41
1993-07-15	3,060	3,100	3,030	3,090	160,600	3,029.41
1993-07-14	3,070	3,080	3,010	3,010	216,100	2,950.98
1993-07-13	3,030	3,060	3,010	3,060	85,600	3,000
1993-07-12	3,020	3,060	2,990	3,030	127,300	2,970.59
1993-07-09	2,970	3,020	2,970	3,020	57,300	2,960.78
1993-07-08	3,030	3,040	3,000	3,020	171,200	2,960.78
1993-07-07	2,990	3,010	2,970	2,970	158,900	2,911.76
1993-07-06	2,890	2,950	2,880	2,950	34,200	2,892.16
1993-07-05	2,960	2,960	2,890	2,890	68,000	2,833.33
1993-07-02	2,950	2,960	2,910	2,910	62,600	2,852.94
1993-07-01	2,920	2,980	2,920	2,930	44,900	2,872.55
1993-06-30	3,010	3,010	2,930	2,940	86,800	2,882.35
1993-06-29	3,050	3,060	2,990	2,990	140,200	2,931.37
1993-06-28	3,100	3,100	3,000	3,000	177,900	2,941.18
1993-06-25	3,050	3,050	2,960	3,050	155,500	2,990.20
1993-06-24	3,000	3,030	2,980	3,030	145,000	2,970.59
1993-06-23	2,900	2,940	2,860	2,870	139,900	2,813.73
1993-06-22	2,840	2,910	2,800	2,900	204,100	2,843.14
1993-06-21	2,870	2,870	2,720	2,760	302,000	2,705.88
1993-06-18	2,880	2,880	2,830	2,850	248,300	2,794.12
1993-06-17	2,970	2,970	2,860	2,890	152,700	2,833.33
1993-06-16	2,980	2,980	2,920	2,980	100,300	2,921.57
1993-06-15	3,060	3,090	2,970	2,970	259,800	2,911.76
1993-06-14	3,010	3,090	3,010	3,040	161,600	2,980.39
1993-06-11	3,070	3,090	3,020	3,050	220,600	2,990.20
1993-06-10	3,070	3,070	3,050	3,050	139,900	2,990.20
1993-06-08	3,040	3,050	3,030	3,030	100,300	2,970.59
1993-06-07	3,030	3,070	3,030	3,030	134,600	2,970.59
1993-06-04	3,020	3,050	3,000	3,020	94,500	2,960.78
1993-06-03	3,000	3,050	2,990	3,050	106,500	2,990.20
1993-06-02	2,990	3,000	2,980	2,980	46,100	2,921.57
1993-06-01	2,970	2,990	2,960	2,990	52,100	2,931.37
1993-05-31	3,030	3,030	2,960	2,960	59,600	2,901.96
1993-05-28	3,030	3,040	3,020	3,040	88,000	2,980.39
1993-05-27	3,020	3,050	3,010	3,020	170,200	2,960.78
1993-05-26	2,990	3,000	2,950	3,000	96,100	2,941.18
1993-05-25	2,970	3,010	2,970	3,000	50,000	2,941.18
1993-05-24	2,990	3,010	2,960	2,960	102,500	2,901.96
1993-05-21	2,950	2,970	2,930	2,950	60,600	2,892.16
1993-05-20	2,990	2,990	2,940	2,950	56,700	2,892.16
1993-05-19	2,910	2,950	2,880	2,930	149,100	2,872.55
1993-05-18	2,910	2,910	2,850	2,870	99,200	2,813.73
1993-05-17	2,960	3,000	2,920	2,940	149,500	2,882.35
1993-05-14	2,950	2,970	2,900	2,920	162,900	2,862.75
1993-05-13	3,000	3,060	2,950	2,990	217,400	2,931.37
1993-05-12	3,000	3,000	2,930	3,000	171,200	2,941.18
1993-05-11	3,000	3,050	3,000	3,030	105,000	2,970.59
1993-05-10	2,990	3,050	2,990	3,050	109,000	2,990.20
1993-05-07	3,050	3,050	3,040	3,040	109,300	2,980.39
1993-05-06	3,050	3,060	3,020	3,040	190,100	2,980.39
1993-04-30	3,010	3,030	2,980	3,020	249,800	2,960.78
1993-04-28	3,060	3,060	3,000	3,060	296,300	3,000
1993-04-27	2,970	3,000	2,950	2,970	200,700	2,911.76
1993-04-26	2,960	2,960	2,920	2,920	198,200	2,862.75
1993-04-23	2,890	2,930	2,870	2,890	168,600	2,833.33
1993-04-22	2,940	2,940	2,850	2,870	154,300	2,813.73
1993-04-21	2,930	2,940	2,870	2,930	199,900	2,872.55
1993-04-20	2,910	2,940	2,890	2,890	149,000	2,833.33
1993-04-19	2,890	2,940	2,870	2,900	97,500	2,843.14
1993-04-16	2,900	2,920	2,850	2,890	220,900	2,833.33
1993-04-15	2,990	2,990	2,890	2,920	127,600	2,862.75
1993-04-14	3,080	3,080	2,970	2,990	125,900	2,931.37
1993-04-13	3,040	3,080	3,000	3,070	261,600	3,009.80
1993-04-12	3,030	3,040	2,980	3,010	285,900	2,950.98
1993-04-09	2,930	3,020	2,930	2,950	482,800	2,892.16
1993-04-08	2,990	2,990	2,920	2,930	304,200	2,872.55
1993-04-07	2,920	3,000	2,900	2,910	329,800	2,852.94
1993-04-06	2,950	3,000	2,880	2,880	160,100	2,823.53
1993-04-05	3,050	3,140	2,950	3,090	406,000	3,029.41
1993-04-02	3,000	3,220	2,950	3,100	864,900	3,039.22
1993-04-01	2,780	2,910	2,750	2,910	282,000	2,852.94
1993-03-31	2,720	2,770	2,710	2,740	152,500	2,686.27
1993-03-30	2,720	2,770	2,680	2,720	182,000	2,666.67
1993-03-29	2,570	2,760	2,540	2,720	227,400	2,666.67
1993-03-26	2,600	2,600	2,560	2,570	147,600	2,519.61
1993-03-25	2,600	2,620	2,580	2,600	129,900	2,549.02
1993-03-24	2,600	2,610	2,580	2,610	162,400	2,558.82
1993-03-23	2,590	2,600	2,570	2,580	91,200	2,529.41
1993-03-22	2,560	2,590	2,540	2,580	85,800	2,529.41
1993-03-19	2,570	2,570	2,500	2,520	193,700	2,470.59
1993-03-18	2,540	2,600	2,530	2,540	128,400	2,490.20
1993-03-17	2,550	2,560	2,500	2,510	105,000	2,460.78
1993-03-16	2,560	2,570	2,540	2,540	82,400	2,490.20
1993-03-15	2,580	2,580	2,530	2,550	89,200	2,500
1993-03-12	2,590	2,590	2,540	2,550	248,400	2,500
1993-03-11	2,620	2,620	2,560	2,570	117,200	2,519.61
1993-03-10	2,600	2,620	2,580	2,580	388,300	2,529.41
1993-03-09	2,550	2,580	2,530	2,560	158,400	2,509.80
1993-03-08	2,450	2,540	2,440	2,530	241,100	2,480.39
1993-03-05	2,450	2,460	2,430	2,450	296,300	2,401.96
1993-03-04	2,400	2,440	2,400	2,440	233,600	2,392.16
1993-03-03	2,370	2,410	2,370	2,390	275,500	2,343.14
1993-03-02	2,350	2,400	2,350	2,390	82,100	2,343.14
1993-03-01	2,350	2,370	2,350	2,350	92,400	2,303.92
1993-02-26	2,430	2,430	2,380	2,380	132,800	2,333.33
1993-02-25	2,440	2,440	2,370	2,390	95,200	2,343.14
1993-02-24	2,420	2,430	2,400	2,400	73,900	2,352.94
1993-02-23	2,470	2,480	2,410	2,410	196,900	2,362.75
1993-02-22	2,400	2,470	2,390	2,460	301,100	2,411.76
1993-02-19	2,360	2,370	2,350	2,360	125,900	2,313.73
1993-02-18	2,370	2,370	2,340	2,360	96,800	2,313.73
1993-02-17	2,370	2,370	2,340	2,370	82,400	2,323.53
1993-02-16	2,370	2,370	2,330	2,330	22,000	2,284.31
1993-02-15	2,360	2,390	2,360	2,380	137,500	2,333.33
1993-02-12	2,380	2,390	2,350	2,350	143,600	2,303.92
1993-02-10	2,340	2,350	2,320	2,350	83,600	2,303.92
1993-02-09	2,340	2,340	2,310	2,320	89,800	2,274.51
1993-02-08	2,350	2,350	2,310	2,310	103,100	2,264.71
1993-02-05	2,310	2,340	2,310	2,330	72,000	2,284.31
1993-02-04	2,320	2,320	2,290	2,310	103,200	2,264.71
1993-02-03	2,310	2,320	2,300	2,310	354,700	2,264.71
1993-02-02	2,290	2,320	2,290	2,310	49,800	2,264.71
1993-02-01	2,340	2,350	2,280	2,290	103,200	2,245.10
1993-01-29	2,390	2,390	2,310	2,330	205,800	2,284.31
1993-01-28	2,320	2,350	2,300	2,350	212,300	2,303.92
1993-01-27	2,270	2,300	2,270	2,300	121,600	2,254.90
1993-01-26	2,290	2,290	2,250	2,270	120,400	2,225.49
1993-01-25	2,240	2,280	2,240	2,270	69,600	2,225.49
1993-01-22	2,230	2,250	2,210	2,240	90,700	2,196.08
1993-01-21	2,190	2,240	2,190	2,240	102,700	2,196.08
1993-01-20	2,200	2,200	2,190	2,190	88,900	2,147.06
1993-01-19	2,210	2,210	2,170	2,190	74,900	2,147.06
1993-01-18	2,230	2,230	2,180	2,190	26,100	2,147.06
1993-01-14	2,220	2,240	2,190	2,230	50,700	2,186.27
1993-01-13	2,200	2,200	2,180	2,180	38,600	2,137.25
1993-01-12	2,160	2,170	2,160	2,170	79,600	2,127.45
1993-01-11	2,160	2,190	2,150	2,150	156,700	2,107.84
1993-01-08	2,200	2,220	2,180	2,190	150,600	2,147.06
1993-01-07	2,220	2,230	2,210	2,230	30,100	2,186.27
1993-01-06	2,240	2,240	2,200	2,210	55,500	2,166.67
1993-01-05	2,200	2,230	2,200	2,200	43,000	2,156.86
1993-01-04	2,200	2,250	2,200	2,200	9,300	2,156.86

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