9507 四国電力(株) の時系列データ [1998年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1998-12-30	1,939	1,950	1,930	1,930	16,400	1,930
1998-12-29	1,930	1,970	1,930	1,946	24,700	1,946
1998-12-28	1,942	1,950	1,925	1,926	59,700	1,926
1998-12-25	1,940	1,965	1,940	1,941	27,500	1,941
1998-12-24	1,939	1,970	1,930	1,939	56,000	1,939
1998-12-22	1,955	1,975	1,945	1,945	41,500	1,945
1998-12-21	1,930	1,950	1,920	1,950	34,100	1,950
1998-12-18	1,920	1,935	1,910	1,925	67,800	1,925
1998-12-17	1,930	1,930	1,901	1,909	150,100	1,909
1998-12-16	1,910	1,924	1,907	1,924	143,200	1,924
1998-12-15	1,930	1,933	1,910	1,913	209,500	1,913
1998-12-14	1,935	1,955	1,931	1,931	88,600	1,931
1998-12-11	1,950	1,955	1,935	1,935	228,500	1,935
1998-12-10	1,964	1,975	1,956	1,956	143,600	1,956
1998-12-09	1,960	1,964	1,948	1,954	161,300	1,954
1998-12-08	1,960	1,978	1,950	1,965	82,700	1,965
1998-12-07	1,966	1,970	1,965	1,970	63,500	1,970
1998-12-04	1,960	1,975	1,950	1,970	84,200	1,970
1998-12-03	1,962	1,968	1,949	1,950	128,200	1,950
1998-12-02	1,973	1,980	1,970	1,980	71,700	1,980
1998-12-01	1,980	1,980	1,968	1,973	125,900	1,973
1998-11-30	1,980	1,980	1,968	1,980	111,900	1,980
1998-11-27	1,996	1,997	1,973	1,973	129,300	1,973
1998-11-26	2,005	2,020	1,996	1,996	69,200	1,996
1998-11-25	2,040	2,040	2,000	2,010	53,900	2,010
1998-11-24	2,060	2,060	2,000	2,020	86,900	2,020
1998-11-20	2,015	2,050	1,995	2,050	107,500	2,050
1998-11-19	2,030	2,035	1,995	1,995	84,900	1,995
1998-11-18	2,000	2,025	1,990	2,005	77,700	2,005
1998-11-17	1,995	2,000	1,990	1,990	29,500	1,990
1998-11-16	2,000	2,000	1,989	1,998	61,600	1,998
1998-11-13	1,987	1,990	1,982	1,984	97,600	1,984
1998-11-12	1,985	1,993	1,984	1,984	114,600	1,984
1998-11-11	1,983	1,990	1,983	1,985	117,500	1,985
1998-11-10	2,000	2,005	1,985	1,990	126,100	1,990
1998-11-09	2,035	2,035	2,010	2,010	74,800	2,010
1998-11-06	2,075	2,075	2,035	2,040	101,000	2,040
1998-11-05	2,080	2,080	2,025	2,035	136,100	2,035
1998-11-04	2,050	2,060	2,025	2,055	119,300	2,055
1998-11-02	1,998	1,998	1,986	1,994	111,500	1,994
1998-10-30	1,995	1,998	1,981	1,981	133,300	1,981
1998-10-29	1,995	1,998	1,985	1,991	52,800	1,991
1998-10-28	2,000	2,000	1,990	1,990	34,000	1,990
1998-10-27	2,000	2,005	1,990	1,990	100,200	1,990
1998-10-26	1,990	2,000	1,990	1,990	47,800	1,990
1998-10-23	1,990	2,050	1,990	2,040	123,500	2,040
1998-10-22	1,990	2,015	1,965	1,990	127,700	1,990
1998-10-21	1,998	2,010	1,961	1,965	122,400	1,965
1998-10-20	1,969	1,979	1,930	1,979	91,500	1,979
1998-10-19	1,913	1,947	1,913	1,930	61,200	1,930
1998-10-16	1,920	1,930	1,903	1,912	43,500	1,912
1998-10-15	1,920	1,930	1,901	1,902	70,400	1,902
1998-10-14	1,930	1,930	1,900	1,900	182,200	1,900
1998-10-13	1,956	1,956	1,930	1,930	211,100	1,930
1998-10-12	2,020	2,040	1,940	1,962	218,400	1,962
1998-10-09	2,025	2,045	2,020	2,020	293,300	2,020
1998-10-08	2,025	2,035	2,015	2,025	145,000	2,025
1998-10-07	2,070	2,070	2,025	2,025	532,500	2,025
1998-10-06	2,020	2,055	2,020	2,040	333,100	2,040
1998-10-05	2,000	2,015	2,000	2,015	168,500	2,015
1998-10-02	2,040	2,040	2,000	2,000	260,000	2,000
1998-10-01	2,040	2,050	2,005	2,025	132,100	2,025
1998-09-30	2,020	2,060	2,020	2,060	166,000	2,060
1998-09-29	1,990	2,020	1,990	2,010	94,300	2,010
1998-09-28	2,000	2,005	1,990	2,000	118,400	2,000
1998-09-25	2,025	2,025	1,991	2,000	106,900	2,000
1998-09-24	2,070	2,090	2,035	2,035	149,000	2,035
1998-09-22	2,070	2,090	2,030	2,045	300,600	2,045
1998-09-21	2,030	2,035	2,025	2,030	144,500	2,030
1998-09-18	2,055	2,060	2,025	2,035	194,300	2,035
1998-09-17	2,070	2,075	2,055	2,055	87,100	2,055
1998-09-16	2,080	2,085	2,065	2,065	90,500	2,065
1998-09-14	2,070	2,085	2,065	2,080	96,100	2,080
1998-09-11	2,060	2,070	2,055	2,070	266,400	2,070
1998-09-10	2,050	2,080	2,050	2,060	126,600	2,060
1998-09-09	2,040	2,065	2,040	2,065	158,300	2,065
1998-09-08	2,040	2,060	2,025	2,040	75,800	2,040
1998-09-07	2,005	2,050	2,000	2,040	114,900	2,040
1998-09-04	1,998	2,005	1,998	2,000	84,100	2,000
1998-09-03	2,000	2,010	1,998	2,000	121,300	2,000
1998-09-02	2,000	2,015	2,000	2,000	73,300	2,000
1998-09-01	1,995	2,010	1,995	2,010	88,300	2,010
1998-08-31	2,030	2,060	1,995	2,000	87,900	2,000
1998-08-28	1,985	1,989	1,978	1,987	61,600	1,987
1998-08-27	2,000	2,000	1,985	1,991	88,900	1,991
1998-08-26	2,050	2,050	2,000	2,005	92,200	2,005
1998-08-25	2,020	2,040	2,010	2,030	95,300	2,030
1998-08-24	2,025	2,025	1,998	2,000	75,200	2,000
1998-08-21	2,000	2,010	2,000	2,005	6,800	2,005
1998-08-20	2,020	2,030	1,995	2,030	27,000	2,030
1998-08-19	2,000	2,040	2,000	2,030	54,700	2,030
1998-08-18	2,000	2,010	1,995	1,999	74,800	1,999
1998-08-17	2,010	2,010	1,975	1,990	62,600	1,990
1998-08-14	2,000	2,010	1,985	2,010	45,500	2,010
1998-08-13	1,990	1,999	1,985	1,989	27,600	1,989
1998-08-12	1,970	1,986	1,970	1,980	101,400	1,980
1998-08-11	2,000	2,000	1,990	1,993	92,500	1,993
1998-08-10	2,015	2,020	2,000	2,000	70,700	2,000
1998-08-07	2,020	2,030	2,015	2,020	46,900	2,020
1998-08-06	2,055	2,060	2,020	2,020	46,700	2,020
1998-08-05	2,000	2,030	2,000	2,030	82,700	2,030
1998-08-04	2,060	2,060	2,025	2,030	43,400	2,030
1998-08-03	2,060	2,060	2,045	2,045	32,000	2,045
1998-07-31	2,055	2,075	2,055	2,060	62,200	2,060
1998-07-30	2,080	2,085	2,055	2,055	27,800	2,055
1998-07-29	2,055	2,070	2,055	2,060	24,900	2,060
1998-07-28	2,035	2,070	2,035	2,065	27,100	2,065
1998-07-27	2,040	2,055	2,030	2,040	43,200	2,040
1998-07-24	2,050	2,055	2,040	2,040	60,700	2,040
1998-07-23	2,060	2,070	2,050	2,065	58,300	2,065
1998-07-22	2,080	2,080	2,050	2,050	36,900	2,050
1998-07-21	2,080	2,090	2,050	2,050	32,700	2,050
1998-07-17	2,090	2,090	2,085	2,090	62,400	2,090
1998-07-16	2,085	2,100	2,075	2,090	191,900	2,090
1998-07-15	2,085	2,095	2,080	2,085	151,700	2,085
1998-07-14	2,080	2,085	2,075	2,085	92,900	2,085
1998-07-13	2,055	2,080	2,045	2,070	74,500	2,070
1998-07-10	2,070	2,095	2,070	2,075	159,500	2,075
1998-07-09	2,070	2,070	2,065	2,070	54,200	2,070
1998-07-08	2,065	2,075	2,040	2,065	100,300	2,065
1998-07-07	2,025	2,070	2,025	2,070	76,300	2,070
1998-07-06	2,030	2,055	2,025	2,050	37,200	2,050
1998-07-03	2,020	2,060	2,020	2,055	50,000	2,055
1998-07-02	2,070	2,070	2,045	2,045	128,500	2,045
1998-07-01	2,020	2,060	2,005	2,060	386,500	2,060
1998-06-30	2,000	2,025	2,000	2,015	311,600	2,015
1998-06-29	1,987	2,005	1,987	2,005	274,100	2,005
1998-06-26	1,960	1,987	1,960	1,986	78,000	1,986
1998-06-25	1,938	1,970	1,933	1,953	133,200	1,953
1998-06-24	1,934	1,940	1,920	1,933	104,500	1,933
1998-06-23	1,941	1,949	1,922	1,949	128,200	1,949
1998-06-22	1,962	1,970	1,955	1,956	93,200	1,956
1998-06-19	1,960	1,980	1,960	1,960	87,700	1,960
1998-06-18	1,970	1,987	1,958	1,971	76,000	1,971
1998-06-17	1,950	1,965	1,950	1,952	88,200	1,952
1998-06-16	1,968	1,968	1,958	1,964	89,200	1,964
1998-06-15	1,990	1,990	1,968	1,979	99,900	1,979
1998-06-12	1,990	1,994	1,970	1,982	325,600	1,982
1998-06-11	1,994	1,994	1,964	1,981	38,800	1,981
1998-06-10	2,000	2,005	1,992	1,995	268,700	1,995
1998-06-09	1,980	1,997	1,980	1,995	46,500	1,995
1998-06-08	1,995	1,999	1,987	1,999	42,900	1,999
1998-06-05	1,971	1,999	1,971	1,995	60,500	1,995
1998-06-04	1,982	1,982	1,950	1,971	122,200	1,971
1998-06-03	1,961	1,980	1,961	1,980	107,300	1,980
1998-06-02	1,930	1,980	1,930	1,980	170,500	1,980
1998-06-01	1,929	1,929	1,916	1,926	64,000	1,926
1998-05-29	1,915	1,945	1,912	1,932	100,800	1,932
1998-05-28	1,910	1,920	1,905	1,920	23,500	1,920
1998-05-27	1,900	1,910	1,900	1,910	67,600	1,910
1998-05-26	1,910	1,910	1,900	1,906	33,600	1,906
1998-05-25	1,880	1,910	1,880	1,900	72,700	1,900
1998-05-22	1,910	1,910	1,896	1,910	72,300	1,910
1998-05-21	1,903	1,903	1,890	1,890	65,800	1,890
1998-05-20	1,900	1,910	1,882	1,882	56,500	1,882
1998-05-19	1,879	1,899	1,875	1,899	64,100	1,899
1998-05-18	1,888	1,888	1,870	1,871	35,300	1,871
1998-05-15	1,871	1,900	1,871	1,888	73,600	1,888
1998-05-14	1,908	1,915	1,870	1,870	214,400	1,870
1998-05-13	1,875	1,909	1,860	1,889	86,400	1,889
1998-05-12	1,884	1,884	1,860	1,875	51,700	1,875
1998-05-11	1,869	1,899	1,856	1,899	27,000	1,899
1998-05-08	1,860	1,895	1,856	1,870	50,500	1,870
1998-05-07	1,851	1,860	1,850	1,860	55,800	1,860
1998-05-06	1,910	1,910	1,852	1,856	84,600	1,856
1998-05-01	1,888	1,910	1,858	1,910	50,700	1,910
1998-04-30	1,858	1,919	1,858	1,901	82,800	1,901
1998-04-28	1,859	1,897	1,843	1,888	61,500	1,888
1998-04-27	1,867	1,867	1,842	1,842	57,600	1,842
1998-04-24	1,880	1,900	1,863	1,868	109,000	1,868
1998-04-23	1,870	1,870	1,854	1,860	108,400	1,860
1998-04-22	1,894	1,900	1,855	1,872	101,000	1,872
1998-04-21	1,917	1,917	1,890	1,890	71,500	1,890
1998-04-20	1,851	1,900	1,851	1,898	103,600	1,898
1998-04-17	1,850	1,887	1,841	1,851	93,100	1,851
1998-04-16	1,933	1,933	1,850	1,858	120,900	1,858
1998-04-15	1,910	1,920	1,899	1,910	62,400	1,910
1998-04-14	1,891	1,910	1,891	1,910	52,700	1,910
1998-04-13	1,868	1,890	1,860	1,890	30,500	1,890
1998-04-10	1,860	1,880	1,860	1,880	70,400	1,880
1998-04-09	1,880	1,880	1,850	1,870	74,800	1,870
1998-04-08	1,850	1,880	1,830	1,860	117,500	1,860
1998-04-07	1,820	1,870	1,810	1,860	98,200	1,860
1998-04-06	1,830	1,830	1,820	1,820	84,300	1,820
1998-04-03	1,860	1,860	1,820	1,820	98,000	1,820
1998-04-02	1,860	1,860	1,830	1,830	144,800	1,830
1998-04-01	1,870	1,900	1,840	1,840	95,000	1,840
1998-03-31	1,840	1,860	1,830	1,850	91,200	1,850
1998-03-30	1,850	1,860	1,830	1,830	43,100	1,830
1998-03-27	1,850	1,870	1,830	1,830	88,700	1,830
1998-03-26	1,900	1,920	1,890	1,910	106,300	1,910
1998-03-25	1,900	1,930	1,890	1,920	132,200	1,920
1998-03-24	1,870	1,930	1,870	1,880	211,600	1,880
1998-03-23	1,870	1,910	1,870	1,890	50,600	1,890
1998-03-20	1,860	1,910	1,860	1,900	128,900	1,900
1998-03-19	1,880	1,880	1,860	1,860	109,600	1,860
1998-03-18	1,900	1,900	1,870	1,870	121,600	1,870
1998-03-17	1,880	1,900	1,870	1,900	229,400	1,900
1998-03-16	1,870	1,900	1,870	1,890	95,800	1,890
1998-03-13	1,850	1,920	1,850	1,920	664,900	1,920
1998-03-12	1,830	1,850	1,830	1,840	243,200	1,840
1998-03-11	1,830	1,840	1,820	1,820	178,300	1,820
1998-03-10	1,840	1,840	1,820	1,820	68,600	1,820
1998-03-09	1,850	1,860	1,820	1,830	210,100	1,830
1998-03-06	1,830	1,840	1,820	1,840	97,100	1,840
1998-03-05	1,820	1,830	1,810	1,810	134,600	1,810
1998-03-04	1,840	1,850	1,820	1,820	109,800	1,820
1998-03-03	1,850	1,860	1,840	1,850	120,000	1,850
1998-03-02	1,840	1,870	1,840	1,850	65,500	1,850
1998-02-27	1,850	1,860	1,830	1,850	48,400	1,850
1998-02-26	1,830	1,850	1,830	1,830	92,000	1,830
1998-02-25	1,850	1,850	1,830	1,850	28,600	1,850
1998-02-24	1,850	1,860	1,830	1,860	57,600	1,860
1998-02-23	1,830	1,850	1,830	1,830	86,500	1,830
1998-02-20	1,840	1,850	1,830	1,830	134,700	1,830
1998-02-19	1,840	1,860	1,840	1,850	61,400	1,850
1998-02-18	1,840	1,850	1,840	1,840	127,300	1,840
1998-02-17	1,850	1,880	1,840	1,870	171,000	1,870
1998-02-16	1,860	1,870	1,850	1,850	118,500	1,850
1998-02-13	1,870	1,880	1,860	1,860	71,000	1,860
1998-02-12	1,870	1,880	1,860	1,860	120,100	1,860
1998-02-10	1,870	1,880	1,860	1,860	132,400	1,860
1998-02-09	1,880	1,880	1,860	1,880	170,300	1,880
1998-02-06	1,890	1,890	1,870	1,880	107,300	1,880
1998-02-05	1,870	1,880	1,860	1,880	129,200	1,880
1998-02-04	1,880	1,890	1,870	1,870	71,800	1,870
1998-02-03	1,890	1,890	1,880	1,880	79,600	1,880
1998-02-02	1,900	1,910	1,880	1,880	197,400	1,880
1998-01-30	1,920	1,920	1,900	1,900	109,200	1,900
1998-01-29	1,900	1,920	1,900	1,900	108,200	1,900
1998-01-28	1,920	1,930	1,890	1,890	130,200	1,890
1998-01-27	1,900	1,920	1,890	1,890	105,200	1,890
1998-01-26	1,880	1,890	1,880	1,880	67,900	1,880
1998-01-23	1,900	1,910	1,870	1,870	287,600	1,870
1998-01-22	1,900	1,900	1,880	1,890	114,400	1,890
1998-01-21	1,940	1,940	1,890	1,900	122,400	1,900
1998-01-20	1,940	1,940	1,910	1,920	105,800	1,920
1998-01-19	1,920	1,940	1,890	1,940	93,900	1,940
1998-01-16	1,870	1,910	1,870	1,910	85,400	1,910
1998-01-14	1,880	1,890	1,870	1,870	87,600	1,870
1998-01-13	1,860	1,880	1,860	1,880	57,900	1,880
1998-01-12	1,870	1,880	1,860	1,860	53,800	1,860
1998-01-09	1,900	1,900	1,880	1,880	40,900	1,880
1998-01-08	1,910	1,930	1,900	1,920	75,400	1,920
1998-01-07	1,930	1,930	1,900	1,930	139,900	1,930
1998-01-06	1,900	1,930	1,890	1,930	82,300	1,930
1998-01-05	1,890	1,890	1,880	1,880	20,800	1,880

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