9507 四国電力(株) の時系列データ [1997年度]

日付始値高値安値終値出来高調整後終値
1997-12-301,8801,8901,8601,86045,3001,860
1997-12-291,8901,8901,8701,870137,4001,870
1997-12-261,8801,8801,8601,87037,0001,870
1997-12-251,8601,8801,8501,870159,3001,870
1997-12-241,8601,8901,8501,860167,5001,860
1997-12-221,8601,8801,8501,870104,6001,870
1997-12-191,8901,8901,8601,860143,7001,860
1997-12-181,8801,8901,8601,87093,1001,870
1997-12-171,8701,8901,8701,890177,5001,890
1997-12-161,8901,8901,8701,88083,0001,880
1997-12-151,8601,8901,8501,890177,4001,890
1997-12-121,8701,8901,8701,870380,5001,870
1997-12-111,8801,8901,8601,870138,3001,870
1997-12-101,8901,8901,8601,890159,9001,890
1997-12-091,8501,8801,8501,860109,3001,860
1997-12-081,8601,8701,8301,840194,2001,840
1997-12-051,8601,8801,8501,85082,8001,850
1997-12-041,8601,8801,8501,86088,0001,860
1997-12-031,9001,9101,8701,870119,6001,870
1997-12-021,9201,9201,9101,910102,5001,910
1997-12-011,9201,9201,9001,920115,5001,920
1997-11-281,9001,9201,8901,92070,8001,920
1997-11-271,8601,9101,8601,89080,3001,890
1997-11-261,8801,9001,8601,86078,9001,860
1997-11-251,8201,8701,8201,870178,6001,870
1997-11-211,9101,9201,9101,910109,2001,910
1997-11-201,9101,9301,9001,910114,2001,910
1997-11-191,9101,9401,9001,90073,2001,900
1997-11-181,9001,9401,9001,94067,7001,940
1997-11-171,8801,9501,8801,930183,6001,930
1997-11-141,8801,9001,8601,900275,1001,900
1997-11-131,8801,9101,8701,890125,2001,890
1997-11-121,9101,9301,9001,90085,6001,900
1997-11-111,9201,9401,9201,92093,6001,920
1997-11-101,9001,9201,8901,920256,5001,920
1997-11-071,9201,9301,9001,90098,2001,900
1997-11-061,9301,9301,9201,92082,0001,920
1997-11-051,9501,9501,9401,940135,1001,940
1997-11-041,9301,9501,9301,93050,2001,930
1997-10-311,9601,9701,9301,960255,3001,960
1997-10-301,9501,9901,9401,990149,6001,990
1997-10-292,0002,0001,9301,960320,2001,960
1997-10-281,9201,9301,9001,910155,8001,910
1997-10-271,8901,9501,8901,920128,7001,920
1997-10-241,8901,9301,8901,920140,2001,920
1997-10-231,8801,9201,8801,910304,7001,910
1997-10-221,8501,8901,8501,880240,3001,880
1997-10-211,8501,8501,8301,830175,7001,830
1997-10-201,8801,8801,8401,850311,9001,850
1997-10-171,8801,8801,8601,88085,1001,880
1997-10-161,8901,9001,8601,870321,6001,870
1997-10-151,8801,8801,8601,87090,4001,870
1997-10-141,8501,8801,8301,880128,9001,880
1997-10-131,8501,8501,8301,85058,9001,850
1997-10-091,8501,8501,8301,830130,8001,830
1997-10-081,8301,8601,8001,860322,2001,860
1997-10-071,8901,9101,8601,860124,5001,860
1997-10-061,9201,9301,8901,890110,1001,890
1997-10-031,9001,9301,8801,910191,8001,910
1997-10-021,9501,9501,8901,910367,4001,910
1997-10-011,9101,9401,9101,930126,8001,930
1997-09-301,9401,9601,9301,93054,6001,930
1997-09-291,9501,9501,9101,910202,6001,910
1997-09-261,9701,9801,9501,950150,2001,950
1997-09-251,9701,9801,9701,97072,2001,970
1997-09-242,0002,0101,9801,980133,0001,980
1997-09-221,9902,0301,9802,000311,8002,000
1997-09-191,9701,9901,9701,990100,3001,990
1997-09-181,9701,9801,9601,970140,8001,970
1997-09-171,9801,9801,9701,970123,2001,970
1997-09-161,9701,9901,9601,970112,3001,970
1997-09-121,9801,9901,9701,970242,9001,970
1997-09-111,9701,9901,9701,97078,7001,970
1997-09-101,9701,9901,9601,980164,2001,980
1997-09-091,9701,9801,9601,98067,5001,980
1997-09-081,9901,9901,9701,970276,6001,970
1997-09-051,9801,9901,9701,980154,3001,980
1997-09-042,0002,0001,9801,980211,5001,980
1997-09-031,9702,0201,9702,000395,7002,000
1997-09-021,9501,9601,9401,96066,3001,960
1997-09-011,9601,9601,9301,950286,0001,950
1997-08-291,9401,9501,9301,95075,8001,950
1997-08-281,9401,9501,9301,94076,5001,940
1997-08-271,9501,9501,9301,950127,9001,950
1997-08-261,9401,9601,9401,960164,4001,960
1997-08-251,9201,9501,9101,93097,5001,930
1997-08-221,9101,9301,9101,910147,2001,910
1997-08-211,9201,9401,9201,930177,2001,930
1997-08-201,9001,9201,8901,920206,3001,920
1997-08-191,8901,8901,8801,890202,2001,890
1997-08-181,8901,9001,8801,890489,9001,890
1997-08-151,9301,9301,9101,920222,9001,920
1997-08-141,9501,9601,9301,950142,0001,950
1997-08-131,9301,9401,9301,94066,9001,940
1997-08-121,9301,9401,9201,93053,0001,930
1997-08-111,9201,9401,9201,93075,5001,930
1997-08-081,9301,9601,9201,96061,1001,960
1997-08-071,9401,9501,9301,93073,8001,930
1997-08-061,9501,9501,9401,95090,8001,950
1997-08-051,9501,9701,9501,96045,7001,960
1997-08-041,9601,9601,9401,95040,6001,950
1997-08-011,9401,9501,9301,950155,4001,950
1997-07-311,9401,9601,9301,94040,3001,940
1997-07-301,9501,9501,9301,93048,4001,930
1997-07-291,9401,9701,9301,96061,3001,960
1997-07-281,9401,9601,9201,960107,0001,960
1997-07-251,9101,9301,9001,930180,8001,930
1997-07-241,9001,9101,9001,91075,9001,910
1997-07-231,9301,9401,8701,900292,7001,900
1997-07-221,9301,9401,9301,940100,2001,940
1997-07-181,9501,9601,9201,930481,5001,930
1997-07-171,9601,9701,9501,950108,8001,950
1997-07-161,9501,9601,9501,960219,4001,960
1997-07-151,9801,9801,9601,960111,0001,960
1997-07-141,9601,9701,9501,96044,3001,960
1997-07-111,9601,9701,9501,96082,4001,960
1997-07-101,9601,9701,9501,970107,6001,970
1997-07-091,9701,9801,9601,960154,8001,960
1997-07-081,9601,9701,9501,96064,4001,960
1997-07-071,9501,9701,9501,96093,3001,960
1997-07-041,9701,9701,9501,95045,7001,950
1997-07-031,9701,9801,9601,96051,1001,960
1997-07-021,9601,9701,9601,97061,3001,970
1997-07-011,9501,9501,9401,950137,4001,950
1997-06-301,9501,9501,9301,950197,9001,950
1997-06-271,9201,9501,9201,940199,9001,940
1997-06-261,9801,9901,9201,940558,7001,940
1997-06-251,9601,9901,9601,98070,3001,980
1997-06-241,9801,9801,9601,970127,3001,970
1997-06-231,9901,9901,9701,970162,9001,970
1997-06-202,0102,0101,9901,99098,2001,990
1997-06-192,0002,0102,0002,00062,3002,000
1997-06-182,0102,0102,0002,01048,0002,010
1997-06-172,0202,0202,0002,010242,5002,010
1997-06-162,0102,0302,0102,02092,6002,020
1997-06-132,0002,0201,9902,000160,8002,000
1997-06-121,9802,0001,9802,000119,4002,000
1997-06-111,9801,9901,9701,980123,0001,980
1997-06-101,9701,9701,9601,960264,9001,960
1997-06-091,9601,9601,9501,96074,1001,960
1997-06-061,9601,9601,9501,95096,3001,950
1997-06-051,9601,9601,9501,95079,9001,950
1997-06-041,9701,9701,9501,950176,1001,950
1997-06-031,9801,9801,9501,960456,9001,960
1997-06-021,9802,0001,9802,00075,3002,000
1997-05-302,0102,0101,9902,00058,4002,000
1997-05-291,9902,0201,9901,99058,4001,990
1997-05-281,9902,0001,9802,00060,7002,000
1997-05-271,9902,0001,9801,98062,3001,980
1997-05-262,0102,0101,9802,00078,2002,000
1997-05-232,0002,0201,9902,000156,2002,000
1997-05-221,9802,0001,9801,990156,3001,990
1997-05-211,9802,0001,9801,980153,7001,980
1997-05-201,9901,9901,9801,98047,7001,980
1997-05-191,9801,9901,9801,98032,8001,980
1997-05-161,9801,9901,9801,98082,3001,980
1997-05-151,9901,9901,9701,980119,7001,980
1997-05-141,9902,0001,9901,99088,8001,990
1997-05-131,9902,0101,9901,990137,7001,990
1997-05-121,9701,9901,9601,99047,3001,990
1997-05-091,9801,9901,9601,960112,9001,960
1997-05-081,9601,9801,9601,970116,1001,970
1997-05-071,9801,9901,9701,990114,9001,990
1997-05-061,9801,9901,9601,98099,3001,980
1997-05-021,9501,9501,9301,95071,1001,950
1997-05-011,9501,9901,9301,930125,1001,930
1997-04-301,9101,9401,9101,920100,8001,920
1997-04-281,9201,9201,9001,91067,3001,910
1997-04-251,9401,9601,9101,910156,7001,910
1997-04-241,9701,9801,9501,960140,6001,960
1997-04-231,9501,9901,9501,980228,7001,980
1997-04-221,9301,9601,9301,950128,8001,950
1997-04-211,9201,9401,9101,920104,5001,920
1997-04-181,9201,9201,9001,920210,2001,920
1997-04-171,8801,9201,8801,920147,4001,920
1997-04-161,9101,9101,8801,900233,3001,900
1997-04-151,8701,9001,8601,900167,1001,900
1997-04-141,8801,8901,8601,870305,6001,870
1997-04-111,8701,9101,8501,910358,4001,910
1997-04-101,9001,9301,8801,890317,8001,890
1997-04-091,9401,9401,9001,920209,3001,920
1997-04-081,9501,9601,9301,950119,7001,950
1997-04-071,9701,9801,9501,960123,2001,960
1997-04-041,9802,0001,9602,000187,2002,000
1997-04-031,9802,0001,9801,99082,9001,990
1997-04-021,9702,0101,9602,010127,3002,010
1997-04-011,9801,9801,9501,980201,5001,980
1997-03-311,9701,9901,9701,980215,9001,980
1997-03-282,0002,0001,9702,000330,7002,000
1997-03-272,0402,0601,9701,980155,8001,980
1997-03-262,0802,0902,0402,040114,8002,040
1997-03-252,1202,1302,1002,12074,5002,120
1997-03-242,1002,1202,1002,100131,2002,100
1997-03-212,1402,1402,1002,11066,6002,110
1997-03-192,1202,1302,1002,100126,3002,100
1997-03-182,1102,1302,1102,11092,6002,110
1997-03-172,0902,1102,0902,100117,0002,100
1997-03-142,0902,1202,0902,120180,8002,120
1997-03-132,0902,1002,0902,09048,7002,090
1997-03-122,0902,1002,0802,100155,1002,100
1997-03-112,0802,1002,0802,09042,9002,090
1997-03-102,0902,1002,0702,090262,1002,090
1997-03-072,0802,1002,0702,090118,8002,090
1997-03-062,1002,1002,0702,080106,6002,080
1997-03-052,0902,1002,0702,080114,2002,080
1997-03-042,1002,1002,0802,100142,4002,100
1997-03-032,0902,0902,0702,070108,5002,070
1997-02-282,1102,1102,0702,090106,7002,090
1997-02-272,0602,0702,0402,07043,3002,070
1997-02-262,1002,1002,0602,06070,2002,060
1997-02-252,0402,1302,0402,130100,9002,130
1997-02-242,0402,0502,0202,040132,9002,040
1997-02-212,0402,0402,0102,02078,1002,020
1997-02-201,9902,0401,9902,040192,3002,040
1997-02-191,9801,9901,9701,980211,1001,980
1997-02-181,9801,9901,9701,980110,0001,980
1997-02-171,9701,9901,9601,980309,2001,980
1997-02-141,9802,0001,9601,970537,1001,970
1997-02-132,0102,0101,9801,990171,7001,990
1997-02-122,0202,0202,0102,020127,7002,020
1997-02-102,0102,0201,9902,020158,5002,020
1997-02-072,0702,0702,0002,020164,6002,020
1997-02-062,1002,1102,0702,080118,9002,080
1997-02-052,1102,1102,0802,110126,8002,110
1997-02-042,1302,1302,1102,110138,8002,110
1997-02-032,1102,1402,0902,11088,4002,110
1997-01-312,1002,1102,0802,100319,3002,100
1997-01-302,1102,1102,0802,090194,2002,090
1997-01-292,1202,1202,0902,100215,0002,100
1997-01-282,1502,1702,1402,160122,8002,160
1997-01-272,1102,1602,1102,150175,8002,150
1997-01-242,1802,1902,1602,180195,0002,180
1997-01-232,1802,1902,1602,18098,4002,180
1997-01-222,1902,2102,1802,19092,3002,190
1997-01-212,1902,1902,1702,170201,2002,170
1997-01-202,1902,1902,1602,180173,1002,180
1997-01-172,2002,2102,1902,190188,8002,190
1997-01-162,2102,2102,1902,200143,6002,200
1997-01-142,1602,2002,1302,190200,0002,190
1997-01-132,1002,2202,0902,200269,1002,200
1997-01-102,2002,2002,1102,120290,6002,120
1997-01-092,2102,2102,1902,2001,661,7002,200
1997-01-082,2402,2402,2102,2201,749,3002,220
1997-01-072,2602,2702,2402,250212,6002,250
1997-01-062,2602,2802,2602,28019,7002,280

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