9507 四国電力(株) の時系列データ [1995年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1995-12-29	2,420	2,430	2,370	2,380	39,300	2,380
1995-12-28	2,470	2,480	2,420	2,420	62,900	2,420
1995-12-27	2,500	2,520	2,470	2,480	135,800	2,480
1995-12-26	2,480	2,480	2,450	2,470	64,800	2,470
1995-12-25	2,460	2,490	2,450	2,470	21,600	2,470
1995-12-22	2,500	2,510	2,450	2,460	92,400	2,460
1995-12-21	2,420	2,500	2,420	2,470	183,800	2,470
1995-12-20	2,450	2,460	2,420	2,420	263,300	2,420
1995-12-19	2,390	2,410	2,380	2,410	261,100	2,410
1995-12-18	2,400	2,400	2,380	2,390	86,700	2,390
1995-12-15	2,380	2,380	2,370	2,370	83,700	2,370
1995-12-14	2,360	2,380	2,360	2,370	108,200	2,370
1995-12-13	2,340	2,380	2,340	2,350	144,300	2,350
1995-12-12	2,370	2,370	2,320	2,330	269,900	2,330
1995-12-11	2,360	2,400	2,350	2,360	97,000	2,360
1995-12-08	2,370	2,380	2,350	2,360	360,100	2,360
1995-12-07	2,360	2,370	2,330	2,340	279,600	2,340
1995-12-06	2,370	2,380	2,360	2,370	131,100	2,370
1995-12-05	2,360	2,380	2,350	2,370	166,300	2,370
1995-12-04	2,350	2,370	2,350	2,360	230,000	2,360
1995-12-01	2,380	2,380	2,340	2,370	486,300	2,370
1995-11-30	2,370	2,400	2,370	2,400	83,400	2,400
1995-11-29	2,400	2,400	2,390	2,390	159,900	2,390
1995-11-28	2,410	2,410	2,400	2,410	166,700	2,410
1995-11-27	2,400	2,410	2,390	2,410	199,000	2,410
1995-11-24	2,400	2,400	2,390	2,400	42,100	2,400
1995-11-22	2,410	2,410	2,400	2,400	67,400	2,400
1995-11-21	2,400	2,420	2,390	2,400	160,900	2,400
1995-11-20	2,400	2,410	2,390	2,400	139,100	2,400
1995-11-17	2,390	2,400	2,380	2,390	120,000	2,390
1995-11-16	2,390	2,400	2,380	2,390	41,900	2,390
1995-11-15	2,390	2,390	2,380	2,390	64,600	2,390
1995-11-14	2,390	2,390	2,380	2,390	50,200	2,390
1995-11-13	2,400	2,400	2,380	2,390	28,100	2,390
1995-11-10	2,400	2,400	2,370	2,380	55,600	2,380
1995-11-09	2,400	2,410	2,390	2,410	40,900	2,410
1995-11-08	2,400	2,410	2,400	2,400	67,100	2,400
1995-11-07	2,400	2,410	2,400	2,400	87,200	2,400
1995-11-06	2,410	2,410	2,400	2,400	91,500	2,400
1995-11-02	2,400	2,410	2,400	2,410	93,300	2,410
1995-11-01	2,400	2,400	2,390	2,400	82,600	2,400
1995-10-31	2,390	2,390	2,380	2,390	45,400	2,390
1995-10-30	2,400	2,410	2,390	2,400	72,200	2,400
1995-10-27	2,410	2,420	2,400	2,400	104,500	2,400
1995-10-26	2,410	2,420	2,410	2,410	51,000	2,410
1995-10-25	2,420	2,420	2,410	2,410	108,000	2,410
1995-10-24	2,430	2,440	2,410	2,420	107,300	2,420
1995-10-23	2,420	2,430	2,420	2,430	23,100	2,430
1995-10-20	2,430	2,450	2,410	2,440	42,300	2,440
1995-10-19	2,420	2,430	2,410	2,410	38,200	2,410
1995-10-18	2,430	2,450	2,410	2,410	72,200	2,410
1995-10-17	2,420	2,440	2,400	2,440	66,800	2,440
1995-10-16	2,410	2,430	2,400	2,420	67,600	2,420
1995-10-13	2,430	2,430	2,400	2,400	62,500	2,400
1995-10-12	2,410	2,420	2,390	2,390	57,600	2,390
1995-10-11	2,440	2,440	2,410	2,410	45,700	2,410
1995-10-09	2,440	2,440	2,410	2,410	68,700	2,410
1995-10-06	2,440	2,460	2,440	2,440	47,700	2,440
1995-10-05	2,440	2,450	2,430	2,450	81,100	2,450
1995-10-04	2,440	2,460	2,430	2,440	61,300	2,440
1995-10-03	2,450	2,450	2,430	2,440	44,900	2,440
1995-10-02	2,430	2,450	2,430	2,440	50,300	2,440
1995-09-29	2,450	2,500	2,440	2,500	118,700	2,500
1995-09-28	2,460	2,480	2,440	2,470	56,100	2,470
1995-09-27	2,440	2,450	2,430	2,450	41,500	2,450
1995-09-26	2,480	2,480	2,430	2,430	58,400	2,430
1995-09-25	2,520	2,520	2,510	2,520	89,900	2,470.59
1995-09-22	2,520	2,530	2,500	2,520	226,800	2,470.59
1995-09-21	2,530	2,550	2,530	2,550	64,700	2,500
1995-09-20	2,540	2,550	2,530	2,530	148,800	2,480.39
1995-09-19	2,520	2,540	2,500	2,530	132,200	2,480.39
1995-09-18	2,520	2,540	2,520	2,520	150,000	2,470.59
1995-09-14	2,530	2,540	2,520	2,520	75,900	2,470.59
1995-09-13	2,500	2,510	2,490	2,500	84,600	2,450.98
1995-09-12	2,520	2,540	2,490	2,500	365,900	2,450.98
1995-09-11	2,470	2,520	2,470	2,510	113,700	2,460.78
1995-09-08	2,440	2,480	2,430	2,470	170,800	2,421.57
1995-09-07	2,470	2,470	2,430	2,440	61,200	2,392.16
1995-09-06	2,420	2,450	2,410	2,440	94,000	2,392.16
1995-09-05	2,380	2,430	2,350	2,430	104,600	2,382.35
1995-09-04	2,390	2,390	2,350	2,350	44,500	2,303.92
1995-09-01	2,360	2,380	2,360	2,360	74,300	2,313.73
1995-08-31	2,360	2,400	2,360	2,380	26,200	2,333.33
1995-08-30	2,410	2,410	2,370	2,390	49,800	2,343.14
1995-08-29	2,370	2,380	2,350	2,370	62,200	2,323.53
1995-08-28	2,360	2,380	2,350	2,360	56,200	2,313.73
1995-08-25	2,350	2,370	2,340	2,350	110,900	2,303.92
1995-08-24	2,360	2,360	2,330	2,330	54,000	2,284.31
1995-08-23	2,320	2,340	2,320	2,320	39,900	2,274.51
1995-08-22	2,330	2,350	2,320	2,320	78,200	2,274.51
1995-08-21	2,320	2,340	2,320	2,330	92,500	2,284.31
1995-08-18	2,310	2,360	2,310	2,320	61,400	2,274.51
1995-08-17	2,390	2,400	2,310	2,340	102,300	2,294.12
1995-08-16	2,400	2,460	2,390	2,390	242,600	2,343.14
1995-08-15	2,310	2,350	2,300	2,350	109,300	2,303.92
1995-08-14	2,280	2,310	2,280	2,310	56,800	2,264.71
1995-08-11	2,280	2,300	2,280	2,300	50,300	2,254.90
1995-08-10	2,290	2,300	2,270	2,290	107,300	2,245.10
1995-08-09	2,310	2,320	2,280	2,280	174,100	2,235.29
1995-08-08	2,320	2,320	2,300	2,320	81,800	2,274.51
1995-08-07	2,320	2,320	2,300	2,320	135,300	2,274.51
1995-08-04	2,320	2,330	2,300	2,310	146,200	2,264.71
1995-08-03	2,400	2,400	2,320	2,320	231,000	2,274.51
1995-08-02	2,370	2,380	2,350	2,350	75,400	2,303.92
1995-08-01	2,380	2,380	2,350	2,370	90,200	2,323.53
1995-07-31	2,380	2,390	2,370	2,390	51,300	2,343.14
1995-07-28	2,370	2,400	2,360	2,400	244,500	2,352.94
1995-07-27	2,340	2,400	2,340	2,360	65,500	2,313.73
1995-07-26	2,320	2,340	2,320	2,340	26,900	2,294.12
1995-07-25	2,320	2,320	2,310	2,320	168,200	2,274.51
1995-07-24	2,340	2,340	2,320	2,330	99,500	2,284.31
1995-07-21	2,320	2,350	2,320	2,350	325,300	2,303.92
1995-07-20	2,310	2,320	2,300	2,300	45,200	2,254.90
1995-07-19	2,330	2,330	2,310	2,310	56,000	2,264.71
1995-07-18	2,380	2,380	2,330	2,330	86,300	2,284.31
1995-07-17	2,340	2,360	2,330	2,360	105,800	2,313.73
1995-07-14	2,360	2,370	2,340	2,340	79,300	2,294.12
1995-07-13	2,380	2,380	2,360	2,360	102,000	2,313.73
1995-07-12	2,410	2,440	2,370	2,380	287,800	2,333.33
1995-07-11	2,460	2,460	2,370	2,410	134,400	2,362.75
1995-07-10	2,500	2,500	2,450	2,460	213,200	2,411.76
1995-07-07	2,430	2,590	2,420	2,500	316,600	2,450.98
1995-07-06	2,400	2,430	2,390	2,430	92,600	2,382.35
1995-07-05	2,400	2,400	2,370	2,390	63,900	2,343.14
1995-07-04	2,400	2,410	2,390	2,400	103,700	2,352.94
1995-07-03	2,360	2,410	2,360	2,410	148,500	2,362.75
1995-06-30	2,330	2,360	2,320	2,360	194,300	2,313.73
1995-06-29	2,350	2,350	2,320	2,330	42,400	2,284.31
1995-06-28	2,300	2,340	2,300	2,330	59,400	2,284.31
1995-06-27	2,320	2,340	2,320	2,330	63,500	2,284.31
1995-06-26	2,330	2,340	2,310	2,310	133,100	2,264.71
1995-06-23	2,300	2,340	2,290	2,340	40,100	2,294.12
1995-06-22	2,300	2,300	2,290	2,300	96,000	2,254.90
1995-06-21	2,280	2,320	2,270	2,320	88,700	2,274.51
1995-06-20	2,270	2,280	2,250	2,270	143,400	2,225.49
1995-06-19	2,280	2,280	2,260	2,260	43,300	2,215.69
1995-06-16	2,280	2,280	2,260	2,260	200,600	2,215.69
1995-06-15	2,260	2,270	2,250	2,270	105,600	2,225.49
1995-06-14	2,250	2,270	2,250	2,270	96,700	2,225.49
1995-06-13	2,270	2,280	2,250	2,250	64,300	2,205.88
1995-06-12	2,280	2,290	2,270	2,280	99,600	2,235.29
1995-06-09	2,290	2,290	2,260	2,290	178,700	2,245.10
1995-06-08	2,270	2,270	2,250	2,250	34,400	2,205.88
1995-06-07	2,270	2,290	2,270	2,270	94,200	2,225.49
1995-06-06	2,280	2,290	2,280	2,290	35,300	2,245.10
1995-06-05	2,290	2,290	2,270	2,290	76,600	2,245.10
1995-06-02	2,270	2,300	2,260	2,300	88,400	2,254.90
1995-06-01	2,260	2,260	2,250	2,260	127,500	2,215.69
1995-05-31	2,250	2,250	2,230	2,240	113,500	2,196.08
1995-05-30	2,260	2,270	2,230	2,250	172,400	2,205.88
1995-05-29	2,240	2,260	2,230	2,250	71,900	2,205.88
1995-05-26	2,230	2,240	2,220	2,240	69,800	2,196.08
1995-05-25	2,250	2,260	2,230	2,230	65,500	2,186.27
1995-05-24	2,250	2,260	2,240	2,250	54,600	2,205.88
1995-05-23	2,250	2,250	2,240	2,250	61,800	2,205.88
1995-05-22	2,270	2,270	2,240	2,240	59,800	2,196.08
1995-05-19	2,250	2,280	2,250	2,250	160,600	2,205.88
1995-05-18	2,260	2,260	2,250	2,250	53,400	2,205.88
1995-05-17	2,250	2,270	2,250	2,260	19,500	2,215.69
1995-05-16	2,250	2,250	2,240	2,250	62,300	2,205.88
1995-05-15	2,260	2,270	2,250	2,250	48,200	2,205.88
1995-05-12	2,270	2,280	2,270	2,270	69,500	2,225.49
1995-05-11	2,270	2,270	2,250	2,270	167,800	2,225.49
1995-05-10	2,270	2,280	2,260	2,270	156,400	2,225.49
1995-05-09	2,290	2,290	2,270	2,280	63,200	2,235.29
1995-05-08	2,320	2,320	2,270	2,290	131,300	2,245.10
1995-05-02	2,280	2,320	2,270	2,320	93,400	2,274.51
1995-05-01	2,260	2,270	2,260	2,270	48,600	2,225.49
1995-04-28	2,260	2,280	2,250	2,270	87,600	2,225.49
1995-04-27	2,290	2,300	2,260	2,270	98,400	2,225.49
1995-04-26	2,310	2,310	2,260	2,270	269,500	2,225.49
1995-04-25	2,330	2,340	2,310	2,310	289,700	2,264.71
1995-04-24	2,360	2,360	2,320	2,320	307,600	2,274.51
1995-04-21	2,340	2,360	2,340	2,350	228,400	2,303.92
1995-04-20	2,350	2,370	2,340	2,340	430,200	2,294.12
1995-04-19	2,280	2,330	2,270	2,330	260,600	2,284.31
1995-04-18	2,290	2,300	2,270	2,290	198,600	2,245.10
1995-04-17	2,240	2,300	2,240	2,300	138,000	2,254.90
1995-04-14	2,230	2,260	2,230	2,240	257,400	2,196.08
1995-04-13	2,210	2,240	2,210	2,220	84,400	2,176.47
1995-04-12	2,210	2,220	2,200	2,210	87,900	2,166.67
1995-04-11	2,220	2,230	2,200	2,210	142,500	2,166.67
1995-04-10	2,160	2,210	2,160	2,210	334,600	2,166.67
1995-04-07	2,180	2,190	2,180	2,190	168,600	2,147.06
1995-04-06	2,190	2,190	2,180	2,190	154,900	2,147.06
1995-04-05	2,190	2,220	2,190	2,200	468,200	2,156.86
1995-04-04	2,180	2,220	2,160	2,190	433,600	2,147.06
1995-04-03	2,180	2,200	2,160	2,200	186,400	2,156.86
1995-03-31	2,250	2,250	2,180	2,200	113,700	2,156.86
1995-03-30	2,150	2,170	2,150	2,170	54,800	2,127.45
1995-03-29	2,160	2,170	2,130	2,170	42,600	2,127.45
1995-03-28	2,130	2,170	2,130	2,140	112,900	2,098.04
1995-03-27	2,120	2,160	2,120	2,130	156,500	2,088.24
1995-03-24	2,160	2,170	2,120	2,140	173,100	2,098.04
1995-03-23	2,200	2,200	2,160	2,160	129,600	2,117.65
1995-03-22	2,220	2,220	2,180	2,210	115,000	2,166.67
1995-03-20	2,180	2,250	2,180	2,250	74,100	2,205.88
1995-03-17	2,210	2,210	2,180	2,180	108,000	2,137.25
1995-03-16	2,210	2,220	2,200	2,210	36,100	2,166.67
1995-03-15	2,180	2,240	2,170	2,230	60,700	2,186.27
1995-03-14	2,210	2,210	2,170	2,190	63,600	2,147.06
1995-03-13	2,210	2,240	2,190	2,220	51,000	2,176.47
1995-03-10	2,260	2,270	2,170	2,250	143,800	2,205.88
1995-03-09	2,270	2,270	2,240	2,240	34,500	2,196.08
1995-03-08	2,230	2,280	2,230	2,240	62,800	2,196.08
1995-03-07	2,210	2,230	2,210	2,210	16,300	2,166.67
1995-03-06	2,220	2,250	2,180	2,250	90,200	2,205.88
1995-03-03	2,170	2,210	2,150	2,180	111,000	2,137.25
1995-03-02	2,180	2,210	2,130	2,130	118,900	2,088.24
1995-03-01	2,210	2,210	2,130	2,150	55,500	2,107.84
1995-02-28	2,210	2,280	2,170	2,170	31,000	2,127.45
1995-02-27	2,180	2,180	2,060	2,170	60,100	2,127.45
1995-02-24	2,200	2,250	2,200	2,230	70,900	2,186.27
1995-02-23	2,210	2,220	2,190	2,200	73,200	2,156.86
1995-02-22	2,250	2,250	2,230	2,230	40,500	2,186.27
1995-02-21	2,220	2,250	2,210	2,250	149,600	2,205.88
1995-02-20	2,230	2,240	2,210	2,210	69,600	2,166.67
1995-02-17	2,170	2,230	2,160	2,200	113,300	2,156.86
1995-02-16	2,190	2,200	2,160	2,160	121,600	2,117.65
1995-02-15	2,200	2,210	2,190	2,200	25,300	2,156.86
1995-02-14	2,240	2,240	2,200	2,200	81,000	2,156.86
1995-02-13	2,220	2,250	2,210	2,240	77,800	2,196.08
1995-02-10	2,210	2,230	2,200	2,200	77,800	2,156.86
1995-02-09	2,200	2,250	2,200	2,250	72,500	2,205.88
1995-02-08	2,250	2,250	2,200	2,240	81,800	2,196.08
1995-02-07	2,300	2,300	2,290	2,290	34,100	2,245.10
1995-02-06	2,330	2,330	2,280	2,300	127,600	2,254.90
1995-02-03	2,270	2,300	2,260	2,290	251,000	2,245.10
1995-02-02	2,190	2,230	2,180	2,230	228,500	2,186.27
1995-02-01	2,180	2,180	2,160	2,160	45,300	2,117.65
1995-01-31	2,180	2,180	2,160	2,180	68,700	2,137.25
1995-01-30	2,140	2,180	2,140	2,180	120,500	2,137.25
1995-01-27	2,140	2,150	2,130	2,140	114,100	2,098.04
1995-01-26	2,170	2,170	2,150	2,150	99,300	2,107.84
1995-01-25	2,140	2,170	2,140	2,170	173,100	2,127.45
1995-01-24	2,120	2,190	2,120	2,130	75,200	2,088.24
1995-01-23	2,240	2,250	2,100	2,110	185,200	2,068.63
1995-01-20	2,290	2,290	2,240	2,240	196,000	2,196.08
1995-01-19	2,310	2,310	2,290	2,290	36,500	2,245.10
1995-01-18	2,310	2,320	2,310	2,310	46,700	2,264.71
1995-01-17	2,340	2,350	2,310	2,310	39,500	2,264.71
1995-01-13	2,340	2,350	2,340	2,340	40,400	2,294.12
1995-01-12	2,330	2,350	2,330	2,350	73,200	2,303.92
1995-01-11	2,330	2,340	2,330	2,340	45,200	2,294.12
1995-01-10	2,330	2,340	2,320	2,330	50,400	2,284.31
1995-01-09	2,320	2,340	2,320	2,320	15,600	2,274.51
1995-01-06	2,350	2,360	2,340	2,350	33,400	2,303.92
1995-01-05	2,410	2,410	2,340	2,340	21,300	2,294.12
1995-01-04	2,340	2,350	2,340	2,350	6,000	2,303.92

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