9507 四国電力(株) の時系列データ [1996年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1996-12-30	2,270	2,290	2,260	2,260	20,900	2,260
1996-12-27	2,250	2,300	2,240	2,290	91,300	2,290
1996-12-26	2,250	2,260	2,240	2,250	113,300	2,250
1996-12-25	2,260	2,260	2,250	2,250	37,500	2,250
1996-12-24	2,250	2,260	2,250	2,250	81,100	2,250
1996-12-20	2,260	2,260	2,250	2,260	123,500	2,260
1996-12-19	2,270	2,280	2,250	2,260	164,800	2,260
1996-12-18	2,270	2,280	2,270	2,270	100,700	2,270
1996-12-17	2,270	2,280	2,260	2,270	115,000	2,270
1996-12-16	2,280	2,280	2,260	2,280	77,300	2,280
1996-12-13	2,250	2,290	2,240	2,280	299,100	2,280
1996-12-12	2,260	2,260	2,250	2,250	127,500	2,250
1996-12-11	2,270	2,270	2,250	2,260	95,900	2,260
1996-12-10	2,290	2,290	2,250	2,270	315,100	2,270
1996-12-09	2,260	2,270	2,240	2,250	119,100	2,250
1996-12-06	2,280	2,280	2,230	2,230	232,800	2,230
1996-12-05	2,290	2,300	2,270	2,270	343,300	2,270
1996-12-04	2,280	2,300	2,280	2,300	83,200	2,300
1996-12-03	2,300	2,300	2,280	2,290	115,600	2,290
1996-12-02	2,300	2,300	2,290	2,300	57,100	2,300
1996-11-29	2,300	2,300	2,290	2,290	93,900	2,290
1996-11-28	2,300	2,300	2,290	2,290	112,000	2,290
1996-11-27	2,300	2,310	2,290	2,300	534,000	2,300
1996-11-26	2,300	2,300	2,290	2,290	188,100	2,290
1996-11-25	2,300	2,310	2,300	2,310	73,100	2,310
1996-11-22	2,290	2,310	2,290	2,290	131,900	2,290
1996-11-21	2,310	2,320	2,300	2,300	156,200	2,300
1996-11-20	2,320	2,320	2,310	2,310	67,400	2,310
1996-11-19	2,310	2,320	2,300	2,320	33,100	2,320
1996-11-18	2,310	2,320	2,300	2,310	42,500	2,310
1996-11-15	2,320	2,320	2,300	2,300	75,600	2,300
1996-11-14	2,310	2,310	2,300	2,300	36,800	2,300
1996-11-13	2,310	2,310	2,300	2,300	124,500	2,300
1996-11-12	2,300	2,310	2,300	2,300	151,100	2,300
1996-11-11	2,310	2,320	2,310	2,310	34,100	2,310
1996-11-08	2,300	2,320	2,300	2,320	69,100	2,320
1996-11-07	2,320	2,330	2,300	2,300	246,900	2,300
1996-11-06	2,310	2,320	2,300	2,300	143,900	2,300
1996-11-05	2,320	2,320	2,300	2,300	52,100	2,300
1996-11-01	2,310	2,320	2,300	2,320	110,200	2,320
1996-10-31	2,300	2,320	2,300	2,300	136,100	2,300
1996-10-30	2,310	2,320	2,300	2,300	108,900	2,300
1996-10-29	2,310	2,330	2,310	2,330	97,800	2,330
1996-10-28	2,290	2,310	2,290	2,310	84,900	2,310
1996-10-25	2,300	2,310	2,290	2,290	276,900	2,290
1996-10-24	2,320	2,320	2,310	2,320	228,300	2,320
1996-10-23	2,310	2,320	2,310	2,310	67,200	2,310
1996-10-22	2,310	2,320	2,310	2,310	74,500	2,310
1996-10-21	2,330	2,330	2,310	2,320	241,900	2,320
1996-10-18	2,330	2,330	2,320	2,330	110,700	2,330
1996-10-17	2,320	2,330	2,310	2,310	110,900	2,310
1996-10-16	2,330	2,330	2,310	2,310	58,700	2,310
1996-10-15	2,330	2,340	2,320	2,340	49,200	2,340
1996-10-14	2,320	2,330	2,310	2,320	70,000	2,320
1996-10-11	2,310	2,320	2,300	2,320	57,800	2,320
1996-10-09	2,320	2,320	2,310	2,310	111,500	2,310
1996-10-08	2,330	2,330	2,300	2,310	82,800	2,310
1996-10-07	2,330	2,340	2,320	2,320	51,400	2,320
1996-10-04	2,370	2,370	2,330	2,330	278,700	2,330
1996-10-03	2,370	2,370	2,350	2,360	89,900	2,360
1996-10-02	2,360	2,360	2,350	2,360	61,800	2,360
1996-10-01	2,360	2,370	2,350	2,350	101,800	2,350
1996-09-30	2,360	2,380	2,340	2,380	333,100	2,380
1996-09-27	2,350	2,390	2,340	2,390	69,700	2,390
1996-09-26	2,350	2,360	2,340	2,340	102,100	2,340
1996-09-25	2,340	2,360	2,340	2,350	40,800	2,350
1996-09-24	2,370	2,380	2,360	2,370	107,100	2,370
1996-09-20	2,370	2,380	2,350	2,370	74,800	2,370
1996-09-19	2,350	2,370	2,340	2,370	157,600	2,370
1996-09-18	2,350	2,350	2,330	2,330	141,700	2,330
1996-09-17	2,330	2,350	2,330	2,350	165,600	2,350
1996-09-13	2,320	2,330	2,310	2,320	209,500	2,320
1996-09-12	2,330	2,340	2,320	2,330	189,000	2,330
1996-09-11	2,330	2,330	2,320	2,330	59,700	2,330
1996-09-10	2,320	2,330	2,310	2,330	81,500	2,330
1996-09-09	2,320	2,320	2,300	2,310	63,100	2,310
1996-09-06	2,310	2,320	2,300	2,310	102,000	2,310
1996-09-05	2,310	2,320	2,300	2,300	371,000	2,300
1996-09-04	2,290	2,310	2,290	2,300	131,900	2,300
1996-09-03	2,310	2,310	2,290	2,290	78,300	2,290
1996-09-02	2,300	2,310	2,290	2,300	47,200	2,300
1996-08-30	2,310	2,310	2,290	2,290	213,600	2,290
1996-08-29	2,310	2,320	2,300	2,310	127,200	2,310
1996-08-28	2,320	2,330	2,310	2,330	123,200	2,330
1996-08-27	2,300	2,340	2,300	2,340	68,400	2,340
1996-08-26	2,310	2,320	2,300	2,300	199,200	2,300
1996-08-23	2,320	2,330	2,310	2,320	205,800	2,320
1996-08-22	2,320	2,330	2,310	2,320	204,700	2,320
1996-08-21	2,320	2,330	2,310	2,320	170,100	2,320
1996-08-20	2,310	2,320	2,310	2,310	323,500	2,310
1996-08-19	2,320	2,330	2,310	2,310	379,600	2,310
1996-08-16	2,330	2,330	2,310	2,310	142,300	2,310
1996-08-15	2,340	2,340	2,320	2,320	199,800	2,320
1996-08-14	2,330	2,340	2,320	2,330	61,200	2,330
1996-08-13	2,330	2,330	2,320	2,330	32,200	2,330
1996-08-12	2,320	2,330	2,320	2,330	45,800	2,330
1996-08-09	2,340	2,340	2,310	2,320	85,000	2,320
1996-08-08	2,340	2,350	2,330	2,350	79,300	2,350
1996-08-07	2,340	2,360	2,330	2,340	105,500	2,340
1996-08-06	2,370	2,370	2,350	2,360	120,200	2,360
1996-08-05	2,380	2,390	2,370	2,370	218,400	2,370
1996-08-02	2,380	2,380	2,360	2,360	126,100	2,360
1996-08-01	2,370	2,370	2,350	2,360	113,200	2,360
1996-07-31	2,370	2,370	2,350	2,360	150,200	2,360
1996-07-30	2,350	2,360	2,340	2,360	227,300	2,360
1996-07-29	2,360	2,360	2,350	2,350	273,900	2,350
1996-07-26	2,340	2,370	2,340	2,360	63,400	2,360
1996-07-25	2,340	2,350	2,330	2,350	77,600	2,350
1996-07-24	2,330	2,340	2,310	2,320	173,300	2,320
1996-07-23	2,320	2,330	2,310	2,320	144,600	2,320
1996-07-22	2,340	2,340	2,320	2,320	127,600	2,320
1996-07-19	2,340	2,340	2,320	2,320	203,100	2,320
1996-07-18	2,330	2,340	2,320	2,330	311,500	2,330
1996-07-17	2,330	2,340	2,320	2,340	177,600	2,340
1996-07-16	2,340	2,350	2,320	2,320	236,000	2,320
1996-07-15	2,370	2,370	2,350	2,350	239,600	2,350
1996-07-12	2,390	2,390	2,380	2,380	106,900	2,380
1996-07-11	2,380	2,400	2,380	2,390	183,100	2,390
1996-07-10	2,390	2,390	2,380	2,380	127,300	2,380
1996-07-09	2,390	2,400	2,380	2,390	159,200	2,390
1996-07-08	2,390	2,390	2,370	2,390	276,100	2,390
1996-07-05	2,410	2,410	2,400	2,400	125,000	2,400
1996-07-04	2,400	2,420	2,400	2,410	93,900	2,410
1996-07-03	2,410	2,420	2,400	2,420	86,800	2,420
1996-07-02	2,420	2,420	2,400	2,400	239,900	2,400
1996-07-01	2,420	2,420	2,400	2,410	69,900	2,410
1996-06-28	2,410	2,430	2,410	2,430	144,000	2,430
1996-06-27	2,410	2,420	2,400	2,410	122,700	2,410
1996-06-26	2,420	2,420	2,400	2,410	98,100	2,410
1996-06-25	2,400	2,420	2,400	2,400	121,300	2,400
1996-06-24	2,410	2,420	2,400	2,400	177,300	2,400
1996-06-21	2,410	2,420	2,390	2,420	287,500	2,420
1996-06-20	2,430	2,430	2,400	2,400	58,700	2,400
1996-06-19	2,410	2,420	2,410	2,410	208,000	2,410
1996-06-18	2,420	2,420	2,390	2,400	171,300	2,400
1996-06-17	2,410	2,420	2,390	2,400	166,300	2,400
1996-06-14	2,410	2,430	2,410	2,420	327,500	2,420
1996-06-13	2,420	2,430	2,410	2,420	185,300	2,420
1996-06-12	2,450	2,460	2,420	2,420	135,800	2,420
1996-06-11	2,460	2,460	2,440	2,440	116,100	2,440
1996-06-10	2,480	2,480	2,450	2,470	94,000	2,470
1996-06-07	2,460	2,460	2,440	2,440	102,900	2,440
1996-06-06	2,460	2,490	2,460	2,470	41,300	2,470
1996-06-05	2,500	2,500	2,480	2,480	55,900	2,480
1996-06-04	2,490	2,500	2,480	2,500	49,200	2,500
1996-06-03	2,470	2,500	2,460	2,500	76,900	2,500
1996-05-31	2,500	2,500	2,470	2,470	25,000	2,470
1996-05-30	2,500	2,500	2,470	2,490	57,700	2,490
1996-05-29	2,480	2,500	2,470	2,470	104,500	2,470
1996-05-28	2,480	2,520	2,480	2,480	99,600	2,480
1996-05-27	2,480	2,490	2,470	2,480	108,000	2,480
1996-05-24	2,460	2,490	2,440	2,470	302,900	2,470
1996-05-23	2,480	2,480	2,440	2,460	132,700	2,460
1996-05-22	2,490	2,490	2,470	2,470	88,900	2,470
1996-05-21	2,480	2,500	2,470	2,480	86,500	2,480
1996-05-20	2,530	2,530	2,480	2,480	46,100	2,480
1996-05-17	2,520	2,530	2,500	2,500	43,900	2,500
1996-05-16	2,520	2,550	2,500	2,530	83,500	2,530
1996-05-15	2,470	2,510	2,470	2,480	75,000	2,480
1996-05-14	2,470	2,470	2,450	2,450	20,800	2,450
1996-05-13	2,480	2,500	2,460	2,460	103,100	2,460
1996-05-10	2,460	2,500	2,460	2,480	53,800	2,480
1996-05-09	2,500	2,510	2,460	2,460	121,800	2,460
1996-05-08	2,500	2,500	2,470	2,490	38,100	2,490
1996-05-07	2,520	2,520	2,480	2,500	67,100	2,500
1996-05-02	2,530	2,540	2,500	2,540	212,400	2,540
1996-05-01	2,570	2,580	2,540	2,540	156,600	2,540
1996-04-30	2,570	2,570	2,550	2,570	88,500	2,570
1996-04-26	2,550	2,570	2,550	2,570	97,900	2,570
1996-04-25	2,550	2,550	2,530	2,540	54,600	2,540
1996-04-24	2,520	2,540	2,510	2,520	107,700	2,520
1996-04-23	2,550	2,560	2,530	2,550	72,100	2,550
1996-04-22	2,550	2,550	2,520	2,530	97,700	2,530
1996-04-19	2,500	2,570	2,490	2,570	213,100	2,570
1996-04-18	2,490	2,500	2,490	2,500	96,700	2,500
1996-04-17	2,490	2,500	2,470	2,490	173,100	2,490
1996-04-16	2,500	2,500	2,480	2,480	146,600	2,480
1996-04-15	2,460	2,500	2,450	2,500	176,600	2,500
1996-04-12	2,470	2,470	2,430	2,440	147,600	2,440
1996-04-11	2,460	2,460	2,450	2,450	138,900	2,450
1996-04-10	2,490	2,500	2,480	2,480	176,100	2,480
1996-04-09	2,480	2,490	2,470	2,490	216,400	2,490
1996-04-08	2,470	2,470	2,460	2,460	64,200	2,460
1996-04-05	2,450	2,480	2,450	2,470	170,800	2,470
1996-04-04	2,440	2,450	2,440	2,450	63,200	2,450
1996-04-03	2,460	2,470	2,440	2,440	110,700	2,440
1996-04-02	2,450	2,460	2,430	2,460	107,900	2,460
1996-04-01	2,420	2,450	2,420	2,450	98,300	2,450
1996-03-29	2,400	2,450	2,400	2,420	62,600	2,420
1996-03-28	2,410	2,420	2,400	2,400	74,100	2,400
1996-03-27	2,420	2,420	2,410	2,410	64,000	2,410
1996-03-26	2,420	2,440	2,400	2,410	122,000	2,410
1996-03-25	2,440	2,450	2,430	2,450	61,200	2,450
1996-03-22	2,430	2,440	2,420	2,440	82,500	2,440
1996-03-21	2,410	2,430	2,400	2,430	89,700	2,430
1996-03-19	2,400	2,410	2,400	2,400	99,500	2,400
1996-03-18	2,410	2,410	2,390	2,390	142,600	2,390
1996-03-15	2,410	2,420	2,390	2,390	101,800	2,390
1996-03-14	2,400	2,400	2,380	2,400	56,500	2,400
1996-03-13	2,390	2,400	2,390	2,390	20,100	2,390
1996-03-12	2,400	2,410	2,380	2,400	60,000	2,400
1996-03-11	2,390	2,410	2,380	2,400	41,800	2,400
1996-03-08	2,300	2,410	2,300	2,400	307,200	2,400
1996-03-07	2,400	2,410	2,380	2,380	87,500	2,380
1996-03-06	2,410	2,430	2,400	2,410	132,200	2,410
1996-03-05	2,420	2,430	2,420	2,420	59,400	2,420
1996-03-04	2,430	2,430	2,410	2,420	50,800	2,420
1996-03-01	2,420	2,420	2,400	2,410	62,800	2,410
1996-02-29	2,410	2,420	2,410	2,420	35,500	2,420
1996-02-28	2,410	2,420	2,410	2,410	37,100	2,410
1996-02-27	2,420	2,430	2,410	2,410	52,400	2,410
1996-02-26	2,410	2,430	2,410	2,420	42,300	2,420
1996-02-23	2,430	2,440	2,410	2,410	166,900	2,410
1996-02-22	2,440	2,440	2,420	2,430	60,000	2,430
1996-02-21	2,420	2,430	2,420	2,420	114,400	2,420
1996-02-20	2,420	2,430	2,410	2,410	134,900	2,410
1996-02-19	2,420	2,430	2,420	2,420	60,200	2,420
1996-02-16	2,440	2,440	2,410	2,420	194,200	2,420
1996-02-15	2,450	2,460	2,440	2,460	37,000	2,460
1996-02-14	2,440	2,460	2,440	2,450	57,100	2,450
1996-02-13	2,450	2,460	2,440	2,440	44,300	2,440
1996-02-09	2,450	2,460	2,450	2,450	73,300	2,450
1996-02-08	2,460	2,460	2,450	2,460	67,800	2,460
1996-02-07	2,450	2,460	2,440	2,460	202,300	2,460
1996-02-06	2,440	2,450	2,440	2,450	102,500	2,450
1996-02-05	2,450	2,450	2,440	2,440	41,500	2,440
1996-02-02	2,460	2,460	2,450	2,450	77,600	2,450
1996-02-01	2,450	2,470	2,440	2,460	143,400	2,460
1996-01-31	2,440	2,450	2,430	2,440	127,700	2,440
1996-01-30	2,410	2,430	2,410	2,430	97,600	2,430
1996-01-29	2,410	2,430	2,400	2,410	241,900	2,410
1996-01-26	2,420	2,430	2,410	2,430	96,800	2,430
1996-01-25	2,420	2,430	2,400	2,420	201,600	2,420
1996-01-24	2,420	2,420	2,410	2,410	56,900	2,410
1996-01-23	2,410	2,430	2,400	2,430	247,300	2,430
1996-01-22	2,420	2,420	2,400	2,400	71,000	2,400
1996-01-19	2,420	2,420	2,400	2,410	96,800	2,410
1996-01-18	2,400	2,420	2,390	2,420	187,100	2,420
1996-01-17	2,400	2,420	2,400	2,410	97,600	2,410
1996-01-16	2,390	2,420	2,380	2,390	191,100	2,390
1996-01-12	2,400	2,400	2,380	2,390	131,500	2,390
1996-01-11	2,410	2,420	2,390	2,410	82,700	2,410
1996-01-10	2,410	2,420	2,410	2,410	91,500	2,410
1996-01-09	2,450	2,450	2,400	2,410	314,400	2,410
1996-01-08	2,440	2,450	2,420	2,440	107,400	2,440
1996-01-05	2,500	2,500	2,440	2,440	78,600	2,440
1996-01-04	2,470	2,470	2,440	2,460	45,200	2,460

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