9507 四国電力(株) の時系列データ [1994年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1994-12-30	2,380	2,380	2,350	2,370	16,000	2,323.53
1994-12-29	2,350	2,400	2,340	2,340	29,200	2,294.12
1994-12-28	2,340	2,370	2,340	2,350	59,500	2,303.92
1994-12-27	2,380	2,380	2,330	2,370	32,300	2,323.53
1994-12-26	2,380	2,400	2,340	2,400	32,300	2,352.94
1994-12-22	2,340	2,390	2,340	2,340	72,700	2,294.12
1994-12-21	2,330	2,330	2,310	2,320	82,000	2,274.51
1994-12-20	2,320	2,330	2,300	2,330	31,900	2,284.31
1994-12-19	2,310	2,320	2,290	2,320	88,500	2,274.51
1994-12-16	2,310	2,320	2,300	2,300	81,100	2,254.90
1994-12-15	2,310	2,330	2,290	2,310	67,300	2,264.71
1994-12-14	2,300	2,320	2,290	2,290	37,500	2,245.10
1994-12-13	2,310	2,310	2,300	2,300	58,900	2,254.90
1994-12-12	2,320	2,340	2,310	2,310	70,100	2,264.71
1994-12-09	2,380	2,380	2,320	2,320	143,700	2,274.51
1994-12-08	2,340	2,350	2,330	2,350	86,500	2,303.92
1994-12-07	2,360	2,370	2,350	2,350	179,800	2,303.92
1994-12-06	2,370	2,370	2,350	2,350	82,000	2,303.92
1994-12-05	2,380	2,380	2,360	2,370	52,100	2,323.53
1994-12-02	2,370	2,370	2,350	2,350	80,400	2,303.92
1994-12-01	2,360	2,370	2,360	2,360	79,800	2,313.73
1994-11-30	2,390	2,400	2,360	2,360	143,000	2,313.73
1994-11-29	2,410	2,410	2,390	2,390	115,500	2,343.14
1994-11-28	2,390	2,410	2,390	2,400	62,500	2,352.94
1994-11-25	2,390	2,400	2,390	2,390	113,800	2,343.14
1994-11-24	2,400	2,410	2,380	2,380	187,300	2,333.33
1994-11-22	2,420	2,420	2,400	2,400	124,900	2,352.94
1994-11-21	2,420	2,430	2,420	2,420	64,500	2,372.55
1994-11-18	2,440	2,440	2,420	2,420	78,600	2,372.55
1994-11-17	2,420	2,440	2,410	2,440	53,700	2,392.16
1994-11-16	2,420	2,420	2,410	2,420	55,800	2,372.55
1994-11-15	2,420	2,420	2,410	2,420	61,800	2,372.55
1994-11-14	2,410	2,420	2,410	2,410	84,400	2,362.75
1994-11-11	2,410	2,420	2,380	2,420	249,700	2,372.55
1994-11-10	2,390	2,410	2,380	2,410	37,400	2,362.75
1994-11-09	2,390	2,400	2,380	2,390	24,300	2,343.14
1994-11-08	2,380	2,400	2,380	2,400	16,100	2,352.94
1994-11-07	2,400	2,400	2,380	2,380	17,300	2,333.33
1994-11-04	2,400	2,410	2,390	2,390	81,900	2,343.14
1994-11-02	2,400	2,400	2,390	2,390	85,900	2,343.14
1994-11-01	2,400	2,400	2,390	2,390	57,700	2,343.14
1994-10-31	2,420	2,420	2,380	2,390	72,700	2,343.14
1994-10-28	2,400	2,420	2,380	2,380	220,300	2,333.33
1994-10-27	2,360	2,380	2,360	2,380	37,800	2,333.33
1994-10-26	2,400	2,400	2,380	2,380	51,300	2,333.33
1994-10-25	2,420	2,430	2,400	2,420	21,800	2,372.55
1994-10-24	2,400	2,440	2,400	2,430	42,900	2,382.35
1994-10-21	2,420	2,420	2,390	2,390	35,900	2,343.14
1994-10-20	2,410	2,410	2,400	2,410	83,900	2,362.75
1994-10-19	2,420	2,430	2,400	2,410	55,800	2,362.75
1994-10-18	2,440	2,440	2,430	2,430	15,800	2,382.35
1994-10-17	2,450	2,450	2,420	2,440	51,100	2,392.16
1994-10-14	2,430	2,470	2,420	2,450	116,700	2,401.96
1994-10-13	2,450	2,450	2,430	2,430	41,100	2,382.35
1994-10-12	2,460	2,470	2,450	2,450	55,800	2,401.96
1994-10-11	2,490	2,500	2,460	2,470	104,700	2,421.57
1994-10-07	2,490	2,490	2,470	2,470	183,900	2,421.57
1994-10-06	2,480	2,490	2,450	2,480	64,000	2,431.37
1994-10-05	2,450	2,490	2,440	2,490	27,100	2,441.18
1994-10-04	2,480	2,480	2,450	2,480	51,700	2,431.37
1994-10-03	2,450	2,470	2,450	2,460	49,400	2,411.76
1994-09-30	2,480	2,490	2,450	2,450	59,500	2,401.96
1994-09-29	2,490	2,500	2,450	2,470	48,500	2,421.57
1994-09-28	2,490	2,520	2,480	2,490	115,700	2,441.18
1994-09-27	2,520	2,530	2,490	2,490	42,800	2,441.18
1994-09-26	2,540	2,540	2,500	2,530	169,800	2,480.39
1994-09-22	2,540	2,550	2,530	2,540	175,000	2,490.20
1994-09-21	2,530	2,540	2,520	2,540	79,300	2,490.20
1994-09-20	2,530	2,540	2,520	2,540	137,700	2,490.20
1994-09-19	2,530	2,530	2,510	2,530	157,300	2,480.39
1994-09-16	2,510	2,530	2,490	2,530	126,000	2,480.39
1994-09-14	2,480	2,510	2,480	2,490	98,200	2,441.18
1994-09-13	2,490	2,500	2,480	2,500	54,900	2,450.98
1994-09-12	2,510	2,510	2,480	2,480	95,100	2,431.37
1994-09-09	2,460	2,510	2,460	2,510	349,700	2,460.78
1994-09-08	2,440	2,470	2,430	2,440	335,500	2,392.16
1994-09-07	2,450	2,450	2,430	2,430	61,700	2,382.35
1994-09-06	2,450	2,460	2,440	2,450	60,400	2,401.96
1994-09-05	2,460	2,470	2,450	2,450	59,300	2,401.96
1994-09-02	2,470	2,480	2,450	2,450	79,500	2,401.96
1994-09-01	2,470	2,480	2,460	2,460	85,100	2,411.76
1994-08-31	2,490	2,490	2,450	2,450	122,500	2,401.96
1994-08-30	2,480	2,490	2,470	2,490	70,700	2,441.18
1994-08-29	2,500	2,500	2,480	2,480	49,800	2,431.37
1994-08-26	2,480	2,480	2,470	2,470	84,500	2,421.57
1994-08-25	2,480	2,500	2,480	2,480	53,400	2,431.37
1994-08-24	2,490	2,500	2,480	2,490	44,200	2,441.18
1994-08-23	2,500	2,510	2,490	2,510	33,200	2,460.78
1994-08-22	2,510	2,510	2,490	2,500	25,300	2,450.98
1994-08-19	2,490	2,490	2,480	2,480	86,700	2,431.37
1994-08-18	2,520	2,520	2,500	2,500	68,800	2,450.98
1994-08-17	2,510	2,510	2,490	2,500	194,800	2,450.98
1994-08-16	2,510	2,520	2,490	2,500	176,100	2,450.98
1994-08-15	2,520	2,530	2,500	2,510	102,700	2,460.78
1994-08-12	2,530	2,540	2,520	2,530	75,800	2,480.39
1994-08-11	2,530	2,540	2,520	2,530	79,700	2,480.39
1994-08-10	2,520	2,530	2,520	2,530	51,600	2,480.39
1994-08-09	2,560	2,560	2,530	2,530	30,900	2,480.39
1994-08-08	2,520	2,540	2,520	2,540	92,800	2,490.20
1994-08-05	2,530	2,530	2,510	2,530	33,300	2,480.39
1994-08-04	2,530	2,550	2,500	2,520	240,400	2,470.59
1994-08-03	2,540	2,550	2,520	2,540	78,400	2,490.20
1994-08-02	2,540	2,540	2,520	2,540	51,200	2,490.20
1994-08-01	2,540	2,540	2,520	2,520	108,800	2,470.59
1994-07-29	2,540	2,540	2,520	2,520	38,400	2,470.59
1994-07-28	2,530	2,540	2,520	2,520	42,800	2,470.59
1994-07-27	2,550	2,550	2,530	2,530	41,100	2,480.39
1994-07-26	2,530	2,550	2,530	2,550	37,900	2,500
1994-07-25	2,540	2,560	2,530	2,530	63,000	2,480.39
1994-07-22	2,550	2,560	2,530	2,550	264,900	2,500
1994-07-21	2,540	2,550	2,540	2,540	65,800	2,490.20
1994-07-20	2,570	2,580	2,550	2,570	116,000	2,519.61
1994-07-19	2,560	2,580	2,550	2,580	125,600	2,529.41
1994-07-18	2,570	2,570	2,560	2,560	36,500	2,509.80
1994-07-15	2,540	2,580	2,540	2,570	63,300	2,519.61
1994-07-14	2,560	2,570	2,540	2,540	82,400	2,490.20
1994-07-13	2,590	2,590	2,550	2,550	73,700	2,500
1994-07-12	2,520	2,560	2,520	2,560	106,700	2,509.80
1994-07-11	2,540	2,550	2,530	2,540	46,500	2,490.20
1994-07-08	2,560	2,570	2,530	2,540	487,800	2,490.20
1994-07-07	2,530	2,560	2,520	2,550	31,200	2,500
1994-07-06	2,550	2,570	2,530	2,540	60,300	2,490.20
1994-07-05	2,540	2,570	2,530	2,550	112,900	2,500
1994-07-04	2,540	2,550	2,520	2,530	30,900	2,480.39
1994-07-01	2,540	2,540	2,500	2,510	32,100	2,460.78
1994-06-30	2,500	2,520	2,500	2,520	100,100	2,470.59
1994-06-29	2,530	2,550	2,500	2,500	96,800	2,450.98
1994-06-28	2,470	2,540	2,470	2,530	194,000	2,480.39
1994-06-27	2,470	2,500	2,460	2,470	75,400	2,421.57
1994-06-24	2,510	2,530	2,490	2,500	120,300	2,450.98
1994-06-23	2,540	2,540	2,500	2,540	144,600	2,490.20
1994-06-22	2,490	2,520	2,480	2,520	152,000	2,470.59
1994-06-21	2,500	2,510	2,490	2,500	127,700	2,450.98
1994-06-20	2,530	2,530	2,500	2,500	107,400	2,450.98
1994-06-17	2,540	2,550	2,520	2,530	68,700	2,480.39
1994-06-16	2,560	2,560	2,520	2,530	106,800	2,480.39
1994-06-15	2,590	2,600	2,570	2,580	33,800	2,529.41
1994-06-14	2,550	2,560	2,540	2,560	71,100	2,509.80
1994-06-13	2,550	2,560	2,540	2,560	65,900	2,509.80
1994-06-10	2,550	2,550	2,520	2,530	319,700	2,480.39
1994-06-09	2,530	2,540	2,520	2,540	158,800	2,490.20
1994-06-08	2,530	2,540	2,510	2,530	362,600	2,480.39
1994-06-07	2,540	2,550	2,530	2,550	77,000	2,500
1994-06-06	2,580	2,600	2,530	2,540	103,800	2,490.20
1994-06-03	2,580	2,600	2,560	2,600	246,700	2,549.02
1994-06-02	2,600	2,610	2,580	2,600	95,600	2,549.02
1994-06-01	2,570	2,610	2,560	2,610	184,700	2,558.82
1994-05-31	2,570	2,580	2,550	2,570	131,500	2,519.61
1994-05-30	2,560	2,570	2,540	2,550	86,900	2,500
1994-05-27	2,570	2,570	2,550	2,550	83,100	2,500
1994-05-26	2,560	2,580	2,550	2,550	119,400	2,500
1994-05-25	2,590	2,600	2,560	2,570	286,800	2,519.61
1994-05-24	2,610	2,620	2,580	2,590	163,400	2,539.22
1994-05-23	2,600	2,610	2,580	2,610	105,300	2,558.82
1994-05-20	2,570	2,600	2,560	2,600	181,400	2,549.02
1994-05-19	2,590	2,610	2,580	2,600	142,700	2,549.02
1994-05-18	2,610	2,610	2,600	2,610	54,600	2,558.82
1994-05-17	2,600	2,620	2,590	2,590	43,000	2,539.22
1994-05-16	2,620	2,630	2,610	2,620	77,900	2,568.63
1994-05-13	2,620	2,630	2,590	2,620	63,200	2,568.63
1994-05-12	2,600	2,620	2,590	2,620	48,600	2,568.63
1994-05-11	2,610	2,610	2,580	2,600	279,300	2,549.02
1994-05-10	2,590	2,600	2,580	2,600	101,200	2,549.02
1994-05-09	2,580	2,590	2,580	2,580	32,500	2,529.41
1994-05-06	2,550	2,600	2,530	2,580	186,600	2,529.41
1994-05-02	2,510	2,540	2,510	2,530	23,200	2,480.39
1994-04-28	2,510	2,530	2,500	2,510	243,100	2,460.78
1994-04-27	2,500	2,520	2,500	2,520	199,200	2,470.59
1994-04-26	2,500	2,520	2,500	2,500	143,900	2,450.98
1994-04-25	2,510	2,520	2,510	2,510	61,000	2,460.78
1994-04-22	2,520	2,540	2,510	2,520	101,000	2,470.59
1994-04-21	2,520	2,530	2,520	2,520	44,000	2,470.59
1994-04-20	2,550	2,550	2,520	2,530	82,900	2,480.39
1994-04-19	2,570	2,570	2,530	2,530	113,400	2,480.39
1994-04-18	2,600	2,620	2,570	2,570	120,200	2,519.61
1994-04-15	2,560	2,580	2,560	2,560	107,000	2,509.80
1994-04-14	2,550	2,570	2,550	2,570	101,900	2,519.61
1994-04-13	2,550	2,550	2,530	2,540	158,500	2,490.20
1994-04-12	2,550	2,580	2,550	2,550	66,600	2,500
1994-04-11	2,570	2,580	2,560	2,560	67,600	2,509.80
1994-04-08	2,570	2,580	2,550	2,550	58,500	2,500
1994-04-07	2,600	2,600	2,550	2,580	107,700	2,529.41
1994-04-06	2,670	2,670	2,600	2,610	41,200	2,558.82
1994-04-05	2,620	2,640	2,610	2,640	48,300	2,588.24
1994-04-04	2,640	2,640	2,560	2,600	47,500	2,549.02
1994-04-01	2,580	2,640	2,580	2,630	28,500	2,578.43
1994-03-31	2,570	2,590	2,550	2,570	57,200	2,519.61
1994-03-30	2,580	2,600	2,560	2,590	55,100	2,539.22
1994-03-29	2,640	2,640	2,600	2,600	76,500	2,549.02
1994-03-28	2,620	2,640	2,620	2,630	36,900	2,578.43
1994-03-25	2,630	2,650	2,630	2,650	73,000	2,598.04
1994-03-24	2,630	2,650	2,630	2,630	97,700	2,578.43
1994-03-23	2,650	2,660	2,630	2,630	263,100	2,578.43
1994-03-22	2,680	2,690	2,650	2,650	118,500	2,598.04
1994-03-18	2,710	2,720	2,680	2,680	75,600	2,627.45
1994-03-17	2,710	2,730	2,690	2,710	47,800	2,656.86
1994-03-16	2,710	2,730	2,710	2,710	57,900	2,656.86
1994-03-15	2,720	2,730	2,700	2,730	68,700	2,676.47
1994-03-14	2,770	2,770	2,690	2,700	74,000	2,647.06
1994-03-11	2,750	2,750	2,710	2,730	164,900	2,676.47
1994-03-10	2,690	2,720	2,680	2,710	40,100	2,656.86
1994-03-09	2,720	2,720	2,670	2,690	48,800	2,637.25
1994-03-08	2,700	2,750	2,700	2,740	41,600	2,686.27
1994-03-07	2,750	2,770	2,690	2,700	63,700	2,647.06
1994-03-04	2,760	2,790	2,740	2,770	136,500	2,715.69
1994-03-03	2,760	2,800	2,710	2,740	74,300	2,686.27
1994-03-02	2,830	2,830	2,700	2,760	107,600	2,705.88
1994-03-01	2,800	2,830	2,770	2,830	77,900	2,774.51
1994-02-28	2,680	2,800	2,680	2,800	83,200	2,745.10
1994-02-25	2,670	2,700	2,670	2,700	36,200	2,647.06
1994-02-24	2,690	2,720	2,660	2,720	131,500	2,666.67
1994-02-23	2,720	2,730	2,650	2,650	132,900	2,598.04
1994-02-22	2,740	2,740	2,700	2,720	81,500	2,666.67
1994-02-21	2,660	2,690	2,650	2,680	43,300	2,627.45
1994-02-18	2,660	2,680	2,660	2,660	54,300	2,607.84
1994-02-17	2,660	2,680	2,660	2,660	47,700	2,607.84
1994-02-16	2,680	2,710	2,680	2,680	52,600	2,627.45
1994-02-15	2,650	2,710	2,650	2,680	60,600	2,627.45
1994-02-14	2,720	2,720	2,700	2,720	102,500	2,666.67
1994-02-10	2,700	2,720	2,650	2,700	97,300	2,647.06
1994-02-09	2,710	2,710	2,650	2,680	71,700	2,627.45
1994-02-08	2,720	2,720	2,690	2,700	261,500	2,647.06
1994-02-07	2,730	2,730	2,700	2,720	42,900	2,666.67
1994-02-04	2,800	2,800	2,740	2,750	456,800	2,696.08
1994-02-03	2,840	2,850	2,760	2,770	130,500	2,715.69
1994-02-02	2,780	2,830	2,780	2,830	252,600	2,774.51
1994-02-01	2,820	2,860	2,800	2,860	335,200	2,803.92
1994-01-31	2,770	2,800	2,760	2,780	90,600	2,725.49
1994-01-28	2,720	2,730	2,690	2,690	49,300	2,637.25
1994-01-27	2,700	2,730	2,680	2,700	38,600	2,647.06
1994-01-26	2,650	2,740	2,650	2,700	141,600	2,647.06
1994-01-25	2,660	2,680	2,640	2,640	100,300	2,588.24
1994-01-24	2,630	2,700	2,630	2,690	110,100	2,637.25
1994-01-21	2,710	2,740	2,700	2,740	217,200	2,686.27
1994-01-20	2,720	2,740	2,670	2,670	213,000	2,617.65
1994-01-19	2,700	2,720	2,690	2,720	73,300	2,666.67
1994-01-18	2,700	2,710	2,690	2,700	72,400	2,647.06
1994-01-17	2,700	2,720	2,700	2,720	143,700	2,666.67
1994-01-14	2,690	2,740	2,670	2,730	149,000	2,676.47
1994-01-13	2,700	2,720	2,690	2,690	180,600	2,637.25
1994-01-12	2,700	2,720	2,690	2,720	199,300	2,666.67
1994-01-11	2,720	2,750	2,700	2,730	203,500	2,676.47
1994-01-10	2,750	2,770	2,720	2,740	217,700	2,686.27
1994-01-07	2,720	2,740	2,720	2,740	32,600	2,686.27
1994-01-06	2,780	2,800	2,720	2,750	170,000	2,696.08
1994-01-05	2,750	2,840	2,700	2,700	53,800	2,647.06
1994-01-04	2,720	2,730	2,680	2,720	23,500	2,666.67

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