9507 四国電力(株) の時系列データ [1999年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1999-12-30	1,533	1,550	1,530	1,541	16,900	1,541
1999-12-29	1,541	1,550	1,530	1,533	75,400	1,533
1999-12-28	1,538	1,550	1,534	1,545	43,400	1,545
1999-12-27	1,538	1,540	1,533	1,538	62,000	1,538
1999-12-24	1,538	1,542	1,538	1,538	66,800	1,538
1999-12-22	1,540	1,545	1,521	1,540	82,400	1,540
1999-12-21	1,534	1,534	1,510	1,515	86,700	1,515
1999-12-20	1,535	1,540	1,510	1,540	183,600	1,540
1999-12-17	1,538	1,538	1,508	1,530	245,100	1,530
1999-12-16	1,489	1,538	1,480	1,538	197,600	1,538
1999-12-15	1,471	1,479	1,460	1,461	165,100	1,461
1999-12-14	1,481	1,482	1,471	1,471	119,000	1,471
1999-12-13	1,490	1,495	1,475	1,486	89,400	1,486
1999-12-10	1,470	1,496	1,470	1,490	304,600	1,490
1999-12-09	1,456	1,489	1,456	1,460	51,000	1,460
1999-12-08	1,485	1,498	1,478	1,490	268,200	1,490
1999-12-07	1,454	1,480	1,454	1,480	164,300	1,480
1999-12-06	1,488	1,489	1,452	1,452	147,700	1,452
1999-12-03	1,489	1,489	1,451	1,485	185,300	1,485
1999-12-02	1,475	1,484	1,460	1,475	160,600	1,475
1999-12-01	1,460	1,480	1,450	1,450	223,800	1,450
1999-11-30	1,460	1,483	1,460	1,460	78,600	1,460
1999-11-29	1,475	1,480	1,450	1,455	256,600	1,455
1999-11-26	1,484	1,485	1,475	1,480	69,200	1,480
1999-11-25	1,485	1,490	1,460	1,475	396,800	1,475
1999-11-24	1,498	1,500	1,490	1,498	153,600	1,498
1999-11-22	1,500	1,508	1,496	1,497	188,700	1,497
1999-11-19	1,497	1,500	1,493	1,500	219,700	1,500
1999-11-18	1,493	1,493	1,490	1,493	101,800	1,493
1999-11-17	1,490	1,498	1,488	1,495	178,500	1,495
1999-11-16	1,500	1,500	1,488	1,493	266,900	1,493
1999-11-15	1,530	1,530	1,500	1,500	217,400	1,500
1999-11-12	1,511	1,519	1,495	1,500	212,300	1,500
1999-11-11	1,502	1,514	1,500	1,501	98,500	1,501
1999-11-10	1,508	1,515	1,501	1,515	110,700	1,515
1999-11-09	1,501	1,520	1,501	1,508	69,500	1,508
1999-11-08	1,539	1,539	1,500	1,500	205,200	1,500
1999-11-05	1,530	1,531	1,510	1,531	95,000	1,531
1999-11-04	1,550	1,555	1,528	1,530	106,100	1,530
1999-11-02	1,531	1,550	1,530	1,550	56,800	1,550
1999-11-01	1,550	1,550	1,530	1,530	72,100	1,530
1999-10-29	1,513	1,560	1,501	1,560	176,900	1,560
1999-10-28	1,510	1,518	1,491	1,493	164,300	1,493
1999-10-27	1,510	1,535	1,510	1,510	62,800	1,510
1999-10-26	1,538	1,538	1,518	1,518	61,400	1,518
1999-10-25	1,521	1,539	1,505	1,518	69,700	1,518
1999-10-22	1,552	1,553	1,530	1,530	82,400	1,530
1999-10-21	1,599	1,599	1,551	1,551	75,800	1,551
1999-10-20	1,610	1,618	1,587	1,600	117,900	1,600
1999-10-19	1,528	1,575	1,528	1,575	135,300	1,575
1999-10-18	1,501	1,538	1,501	1,516	165,700	1,516
1999-10-15	1,515	1,515	1,500	1,505	174,300	1,505
1999-10-14	1,501	1,515	1,495	1,495	183,100	1,495
1999-10-13	1,486	1,508	1,486	1,498	219,500	1,498
1999-10-12	1,585	1,585	1,527	1,576	240,600	1,576
1999-10-08	1,590	1,605	1,562	1,586	112,300	1,586
1999-10-07	1,625	1,629	1,602	1,609	60,400	1,609
1999-10-06	1,641	1,650	1,630	1,630	68,900	1,630
1999-10-05	1,659	1,660	1,640	1,641	54,400	1,641
1999-10-04	1,668	1,672	1,650	1,657	80,400	1,657
1999-10-01	1,641	1,660	1,640	1,649	75,400	1,649
1999-09-30	1,635	1,704	1,630	1,704	138,700	1,704
1999-09-29	1,649	1,651	1,630	1,635	129,700	1,635
1999-09-28	1,650	1,675	1,645	1,649	93,000	1,649
1999-09-27	1,651	1,681	1,650	1,650	93,500	1,650
1999-09-24	1,682	1,694	1,660	1,684	164,900	1,684
1999-09-22	1,701	1,728	1,690	1,698	82,900	1,698
1999-09-21	1,675	1,729	1,675	1,728	106,700	1,728
1999-09-20	1,700	1,709	1,672	1,685	85,400	1,685
1999-09-17	1,699	1,750	1,680	1,750	67,300	1,750
1999-09-16	1,685	1,700	1,674	1,700	115,100	1,700
1999-09-14	1,660	1,708	1,651	1,708	352,600	1,708
1999-09-13	1,710	1,710	1,651	1,660	173,000	1,660
1999-09-10	1,739	1,740	1,650	1,719	337,700	1,719
1999-09-09	1,740	1,750	1,730	1,740	30,500	1,740
1999-09-08	1,750	1,751	1,710	1,710	97,600	1,710
1999-09-07	1,750	1,756	1,750	1,751	57,400	1,751
1999-09-06	1,760	1,760	1,750	1,755	43,800	1,755
1999-09-03	1,760	1,764	1,750	1,760	135,300	1,760
1999-09-02	1,779	1,779	1,760	1,760	60,300	1,760
1999-09-01	1,760	1,770	1,760	1,770	67,000	1,770
1999-08-31	1,770	1,770	1,760	1,760	38,400	1,760
1999-08-30	1,760	1,772	1,760	1,760	41,500	1,760
1999-08-27	1,789	1,790	1,760	1,760	103,800	1,760
1999-08-26	1,776	1,782	1,760	1,760	225,700	1,760
1999-08-25	1,780	1,790	1,776	1,790	84,300	1,790
1999-08-24	1,787	1,799	1,780	1,780	41,100	1,780
1999-08-23	1,776	1,785	1,776	1,785	50,000	1,785
1999-08-20	1,776	1,783	1,775	1,776	67,800	1,776
1999-08-19	1,778	1,790	1,777	1,780	37,400	1,780
1999-08-18	1,776	1,819	1,775	1,781	74,300	1,781
1999-08-17	1,780	1,784	1,775	1,775	93,800	1,775
1999-08-16	1,791	1,791	1,771	1,772	153,100	1,772
1999-08-13	1,795	1,819	1,782	1,791	33,000	1,791
1999-08-12	1,790	1,790	1,782	1,789	89,800	1,789
1999-08-11	1,790	1,795	1,785	1,789	48,000	1,789
1999-08-10	1,791	1,805	1,784	1,795	86,500	1,795
1999-08-09	1,790	1,810	1,790	1,790	86,600	1,790
1999-08-06	1,800	1,802	1,790	1,790	48,600	1,790
1999-08-05	1,820	1,820	1,800	1,820	78,100	1,820
1999-08-04	1,790	1,820	1,786	1,820	126,800	1,820
1999-08-03	1,792	1,792	1,787	1,790	61,600	1,790
1999-08-02	1,786	1,795	1,785	1,785	91,900	1,785
1999-07-30	1,799	1,810	1,790	1,790	56,100	1,790
1999-07-29	1,788	1,794	1,786	1,787	51,500	1,787
1999-07-28	1,785	1,795	1,784	1,786	84,900	1,786
1999-07-27	1,785	1,800	1,785	1,785	108,100	1,785
1999-07-26	1,790	1,820	1,785	1,785	98,600	1,785
1999-07-23	1,785	1,818	1,785	1,800	88,600	1,800
1999-07-22	1,830	1,833	1,781	1,781	59,800	1,781
1999-07-21	1,800	1,833	1,800	1,833	66,700	1,833
1999-07-19	1,780	1,830	1,780	1,814	93,100	1,814
1999-07-16	1,800	1,809	1,755	1,755	276,100	1,755
1999-07-15	1,820	1,846	1,800	1,800	155,200	1,800
1999-07-14	1,820	1,825	1,820	1,820	107,900	1,820
1999-07-13	1,820	1,823	1,820	1,820	133,500	1,820
1999-07-12	1,825	1,828	1,820	1,820	51,000	1,820
1999-07-09	1,821	1,849	1,820	1,820	77,700	1,820
1999-07-08	1,830	1,830	1,821	1,825	62,300	1,825
1999-07-07	1,820	1,840	1,820	1,821	68,400	1,821
1999-07-06	1,824	1,839	1,820	1,820	147,700	1,820
1999-07-05	1,829	1,829	1,820	1,825	85,000	1,825
1999-07-02	1,821	1,825	1,820	1,821	61,000	1,821
1999-07-01	1,820	1,828	1,820	1,824	79,900	1,824
1999-06-30	1,825	1,830	1,821	1,821	118,900	1,821
1999-06-29	1,821	1,825	1,821	1,825	46,900	1,825
1999-06-28	1,825	1,828	1,821	1,821	75,600	1,821
1999-06-25	1,830	1,839	1,820	1,821	83,300	1,821
1999-06-24	1,830	1,839	1,817	1,817	121,200	1,817
1999-06-23	1,817	1,829	1,817	1,820	69,400	1,820
1999-06-22	1,822	1,824	1,820	1,823	79,600	1,823
1999-06-21	1,815	1,839	1,815	1,820	89,500	1,820
1999-06-18	1,845	1,845	1,815	1,815	90,800	1,815
1999-06-17	1,820	1,826	1,815	1,815	141,000	1,815
1999-06-16	1,825	1,829	1,820	1,820	111,100	1,820
1999-06-15	1,826	1,850	1,825	1,826	58,200	1,826
1999-06-14	1,825	1,850	1,825	1,826	57,800	1,826
1999-06-11	1,840	1,840	1,825	1,825	305,800	1,825
1999-06-10	1,845	1,870	1,837	1,840	202,900	1,840
1999-06-09	1,811	1,850	1,811	1,847	75,100	1,847
1999-06-08	1,837	1,838	1,830	1,831	38,800	1,831
1999-06-07	1,802	1,840	1,802	1,838	128,800	1,838
1999-06-04	1,815	1,828	1,815	1,822	37,100	1,822
1999-06-03	1,830	1,831	1,815	1,815	38,900	1,815
1999-06-02	1,840	1,840	1,811	1,833	58,900	1,833
1999-06-01	1,801	1,810	1,800	1,810	73,800	1,810
1999-05-31	1,813	1,813	1,800	1,801	20,100	1,801
1999-05-28	1,800	1,810	1,791	1,795	58,200	1,795
1999-05-27	1,795	1,810	1,785	1,810	92,500	1,810
1999-05-26	1,780	1,792	1,775	1,785	99,700	1,785
1999-05-25	1,785	1,786	1,776	1,777	273,700	1,777
1999-05-24	1,791	1,794	1,786	1,786	127,900	1,786
1999-05-21	1,795	1,796	1,785	1,790	259,400	1,790
1999-05-20	1,796	1,805	1,792	1,797	211,900	1,797
1999-05-19	1,795	1,799	1,791	1,795	86,600	1,795
1999-05-18	1,800	1,800	1,788	1,793	77,300	1,793
1999-05-17	1,790	1,794	1,783	1,785	299,600	1,785
1999-05-14	1,801	1,802	1,793	1,800	220,900	1,800
1999-05-13	1,800	1,803	1,785	1,785	354,400	1,785
1999-05-12	1,811	1,814	1,800	1,805	436,500	1,805
1999-05-11	1,815	1,818	1,811	1,811	101,300	1,811
1999-05-10	1,812	1,830	1,812	1,814	117,000	1,814
1999-05-07	1,812	1,816	1,810	1,810	193,000	1,810
1999-05-06	1,834	1,834	1,807	1,812	94,300	1,812
1999-04-30	1,810	1,818	1,805	1,805	85,000	1,805
1999-04-28	1,811	1,814	1,806	1,806	131,000	1,806
1999-04-27	1,820	1,820	1,810	1,810	78,000	1,810
1999-04-26	1,811	1,825	1,810	1,810	63,500	1,810
1999-04-23	1,816	1,823	1,800	1,808	321,700	1,808
1999-04-22	1,841	1,841	1,817	1,818	135,000	1,818
1999-04-21	1,840	1,843	1,840	1,841	67,300	1,841
1999-04-20	1,840	1,850	1,840	1,840	126,200	1,840
1999-04-19	1,840	1,850	1,838	1,840	115,900	1,840
1999-04-16	1,815	1,840	1,815	1,821	105,100	1,821
1999-04-15	1,820	1,820	1,810	1,815	126,000	1,815
1999-04-14	1,811	1,820	1,810	1,813	111,200	1,813
1999-04-13	1,820	1,831	1,806	1,806	139,400	1,806
1999-04-12	1,810	1,835	1,805	1,820	88,100	1,820
1999-04-09	1,820	1,820	1,800	1,802	345,300	1,802
1999-04-08	1,830	1,835	1,820	1,820	161,800	1,820
1999-04-07	1,851	1,855	1,826	1,830	107,000	1,830
1999-04-06	1,845	1,850	1,844	1,850	52,700	1,850
1999-04-05	1,849	1,858	1,847	1,847	77,400	1,847
1999-04-02	1,855	1,860	1,835	1,842	134,800	1,842
1999-04-01	1,860	1,884	1,859	1,870	81,500	1,870
1999-03-31	1,855	1,883	1,835	1,850	75,000	1,850
1999-03-30	1,893	1,893	1,845	1,845	86,800	1,845
1999-03-29	1,851	1,900	1,851	1,863	28,200	1,863
1999-03-26	1,875	1,875	1,850	1,850	39,100	1,850
1999-03-25	1,890	1,900	1,870	1,897	75,100	1,897
1999-03-24	1,865	1,883	1,861	1,870	144,400	1,870
1999-03-23	1,875	1,884	1,860	1,861	287,300	1,861
1999-03-19	1,887	1,900	1,868	1,875	141,400	1,875
1999-03-18	1,889	1,890	1,861	1,861	299,600	1,861
1999-03-17	1,887	1,900	1,885	1,888	211,300	1,888
1999-03-16	1,883	1,900	1,881	1,887	214,600	1,887
1999-03-15	1,890	1,900	1,880	1,880	209,500	1,880
1999-03-12	1,975	1,975	1,901	1,901	181,500	1,901
1999-03-11	1,930	1,951	1,930	1,951	76,600	1,951
1999-03-10	1,950	1,950	1,930	1,936	35,500	1,936
1999-03-09	1,950	1,950	1,921	1,921	55,600	1,921
1999-03-08	1,969	1,975	1,951	1,951	77,900	1,951
1999-03-05	1,903	1,978	1,903	1,978	155,900	1,978
1999-03-04	1,895	1,910	1,895	1,903	88,200	1,903
1999-03-03	1,872	1,895	1,865	1,895	71,300	1,895
1999-03-02	1,857	1,898	1,857	1,872	112,000	1,872
1999-03-01	1,870	1,877	1,851	1,856	80,000	1,856
1999-02-26	1,880	1,882	1,870	1,870	108,500	1,870
1999-02-25	1,880	1,895	1,880	1,880	85,900	1,880
1999-02-24	1,898	1,905	1,889	1,903	79,200	1,903
1999-02-23	1,900	1,909	1,880	1,898	95,000	1,898
1999-02-22	1,887	1,927	1,887	1,927	61,600	1,927
1999-02-19	1,889	1,890	1,886	1,887	104,200	1,887
1999-02-18	1,886	1,889	1,881	1,881	57,100	1,881
1999-02-17	1,916	1,920	1,889	1,889	99,800	1,889
1999-02-16	1,904	1,930	1,904	1,920	42,600	1,920
1999-02-15	1,895	1,909	1,890	1,909	109,100	1,909
1999-02-12	1,910	1,910	1,870	1,870	65,500	1,870
1999-02-10	1,911	1,911	1,900	1,910	49,700	1,910
1999-02-09	1,930	1,935	1,920	1,920	82,700	1,920
1999-02-08	1,920	1,930	1,920	1,930	33,000	1,930
1999-02-05	1,930	1,930	1,921	1,927	44,700	1,927
1999-02-04	1,931	1,939	1,931	1,937	48,800	1,937
1999-02-03	1,942	1,946	1,931	1,931	70,400	1,931
1999-02-02	1,950	1,974	1,947	1,952	47,900	1,952
1999-02-01	1,925	1,950	1,925	1,936	81,500	1,936
1999-01-29	1,950	1,950	1,940	1,950	72,000	1,950
1999-01-28	1,935	1,950	1,935	1,950	48,300	1,950
1999-01-27	1,931	1,951	1,911	1,945	45,000	1,945
1999-01-26	1,900	1,942	1,900	1,931	67,400	1,931
1999-01-25	1,928	1,928	1,905	1,928	58,700	1,928
1999-01-22	1,935	1,935	1,918	1,935	43,900	1,935
1999-01-21	1,900	1,935	1,900	1,935	104,200	1,935
1999-01-20	1,915	1,930	1,900	1,930	184,200	1,930
1999-01-19	1,920	1,924	1,915	1,924	21,900	1,924
1999-01-18	1,912	1,918	1,907	1,914	62,700	1,914
1999-01-14	1,910	1,919	1,907	1,912	88,800	1,912
1999-01-13	1,910	1,915	1,906	1,910	77,300	1,910
1999-01-12	1,920	1,930	1,910	1,910	57,400	1,910
1999-01-11	1,925	1,928	1,925	1,925	33,400	1,925
1999-01-08	1,931	1,934	1,925	1,925	59,000	1,925
1999-01-07	1,930	1,939	1,930	1,939	60,800	1,939
1999-01-06	1,911	1,920	1,910	1,919	75,400	1,919
1999-01-05	1,930	1,930	1,910	1,915	59,500	1,915
1999-01-04	1,921	1,923	1,905	1,905	45,000	1,905

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