9507 四国電力(株) の時系列データ [2004年度]

日付始値高値安値終値出来高調整後終値
2004-12-301,9992,0101,9992,00068,8002,000
2004-12-291,9992,0051,9921,993136,5001,993
2004-12-282,0002,0051,9982,00091,0002,000
2004-12-272,0002,0051,9992,00572,4002,005
2004-12-242,0052,0102,0002,010137,6002,010
2004-12-222,0052,0101,9992,005101,1002,005
2004-12-211,9992,0151,9982,015278,0002,015
2004-12-201,9982,0001,9951,997162,4001,997
2004-12-171,9852,0001,9841,995198,0001,995
2004-12-161,9882,0001,9851,995190,2001,995
2004-12-151,9952,0101,9902,000268,0002,000
2004-12-141,9782,0001,9742,000279,6002,000
2004-12-131,9561,9841,9501,978314,9001,978
2004-12-101,9421,9521,9351,946382,6001,946
2004-12-091,9361,9431,9321,936134,6001,936
2004-12-081,9361,9451,9361,94356,8001,943
2004-12-071,9411,9501,9351,93597,8001,935
2004-12-061,9491,9521,9381,940114,7001,940
2004-12-031,9521,9621,9461,951132,4001,951
2004-12-021,9401,9531,9381,952222,8001,952
2004-12-011,9451,9451,9241,925221,8001,925
2004-11-301,9491,9521,9301,952142,9001,952
2004-11-291,9361,9501,9351,948103,2001,948
2004-11-261,9431,9511,9351,935110,0001,935
2004-11-251,9401,9531,9351,948102,9001,948
2004-11-241,9371,9541,9341,947138,1001,947
2004-11-221,9401,9451,9301,932287,5001,932
2004-11-191,9371,9391,9261,937118,8001,937
2004-11-181,9351,9401,9221,922115,9001,922
2004-11-171,9341,9351,9201,923198,5001,923
2004-11-161,9441,9441,9221,923153,7001,923
2004-11-151,9201,9451,9201,945134,3001,945
2004-11-121,9171,9311,9141,931103,4001,931
2004-11-111,9361,9451,9161,917131,2001,917
2004-11-101,9351,9551,9311,949139,1001,949
2004-11-091,9331,9461,9271,935140,9001,935
2004-11-081,9451,9531,9331,933145,2001,933
2004-11-051,9231,9431,9231,942226,4001,942
2004-11-041,9351,9351,9191,923165,5001,923
2004-11-021,9181,9381,9181,922159,2001,922
2004-11-011,9061,9191,9061,917153,7001,917
2004-10-291,9041,9141,9041,905210,4001,905
2004-10-281,9091,9161,9051,910120,2001,910
2004-10-271,9141,9181,9051,908165,7001,908
2004-10-261,9101,9221,9101,918116,9001,918
2004-10-251,9231,9251,9191,91991,9001,919
2004-10-221,9391,9421,9301,93270,4001,932
2004-10-211,9371,9401,9241,92483,1001,924
2004-10-201,9401,9401,9181,924171,3001,924
2004-10-191,9241,9401,9241,936150,6001,936
2004-10-181,9101,9261,9101,921159,1001,921
2004-10-151,9121,9201,9031,904249,6001,904
2004-10-141,9371,9371,9121,912214,9001,912
2004-10-131,9441,9511,9251,937196,8001,937
2004-10-121,9491,9711,9421,944256,7001,944
2004-10-081,9651,9731,9481,948276,0001,948
2004-10-071,9801,9861,9651,965162,5001,965
2004-10-061,9741,9801,9671,980218,1001,980
2004-10-051,9601,9901,9601,987183,8001,987
2004-10-041,9391,9661,9391,960322,8001,960
2004-10-011,9101,9431,9101,940126,6001,940
2004-09-301,9251,9251,9021,909117,9001,909
2004-09-291,9441,9441,9041,918134,0001,918
2004-09-281,9211,9381,9211,924143,3001,924
2004-09-271,9301,9501,9221,950184,0001,950
2004-09-241,9751,9851,9711,985201,4001,985
2004-09-221,9851,9971,9781,986134,9001,986
2004-09-212,0002,0051,9901,990126,9001,990
2004-09-171,9992,0001,9941,994185,9001,994
2004-09-161,9982,0001,9921,996150,9001,996
2004-09-151,9982,0051,9911,991307,4001,991
2004-09-141,9941,9971,9871,997139,5001,997
2004-09-131,9751,9951,9751,985134,0001,985
2004-09-101,9721,9831,9671,968434,0001,968
2004-09-091,9851,9941,9761,976138,3001,976
2004-09-081,9861,9971,9861,992125,7001,992
2004-09-071,9841,9941,9811,985172,8001,985
2004-09-061,9561,9931,9561,993185,3001,993
2004-09-031,9751,9831,9491,952137,0001,952
2004-09-021,9801,9831,9631,971108,6001,971
2004-09-011,9691,9841,9691,974133,6001,974
2004-08-311,9601,9841,9601,961170,0001,961
2004-08-301,9591,9651,9551,960112,0001,960
2004-08-271,9511,9651,9511,96069,8001,960
2004-08-261,9551,9601,9531,958104,9001,958
2004-08-251,9381,9621,9381,954135,1001,954
2004-08-241,9571,9591,9351,937124,2001,937
2004-08-231,9381,9601,9381,950128,6001,950
2004-08-201,9441,9491,9321,937128,9001,937
2004-08-191,9261,9381,9261,930102,5001,930
2004-08-181,9291,9371,9151,929143,8001,929
2004-08-171,9211,9351,9171,929134,5001,929
2004-08-161,9341,9361,9111,921202,2001,921
2004-08-131,9501,9541,9331,933205,7001,933
2004-08-121,9511,9591,9491,95198,1001,951
2004-08-111,9501,9561,9441,955141,3001,955
2004-08-101,9511,9531,9361,942166,2001,942
2004-08-091,9351,9561,9351,954102,4001,954
2004-08-061,9501,9521,9351,945131,2001,945
2004-08-051,9521,9651,9511,952112,7001,952
2004-08-041,9551,9601,9421,951215,7001,951
2004-08-031,9601,9671,9451,954299,7001,954
2004-08-021,9501,9691,9501,960150,3001,960
2004-07-301,9541,9821,9491,963211,9001,963
2004-07-291,9311,9521,9301,952219,4001,952
2004-07-281,9451,9501,9351,94185,9001,941
2004-07-271,9501,9501,9371,938100,8001,938
2004-07-261,9321,9501,9291,937107,2001,937
2004-07-231,9351,9411,9301,932127,0001,932
2004-07-221,9481,9511,9331,935137,1001,935
2004-07-211,9491,9571,9451,952112,1001,952
2004-07-201,9381,9541,9371,938162,9001,938
2004-07-161,9481,9501,9271,937175,0001,937
2004-07-151,9491,9491,9251,927175,2001,927
2004-07-141,9591,9721,9491,949224,5001,949
2004-07-131,9481,9591,9481,95694,8001,956
2004-07-121,9501,9601,9461,955154,3001,955
2004-07-091,9231,9491,9231,941232,6001,941
2004-07-081,9261,9331,9221,923156,0001,923
2004-07-071,9261,9371,9151,925198,2001,925
2004-07-061,9311,9431,9241,926120,7001,926
2004-07-051,9361,9361,9111,931178,7001,931
2004-07-021,9401,9471,9301,936186,2001,936
2004-07-011,9431,9611,9301,951207,7001,951
2004-06-301,9401,9481,9111,923345,0001,923
2004-06-291,9201,9441,9181,941279,6001,941
2004-06-281,9161,9301,9111,930156,6001,930
2004-06-251,9151,9151,9051,909118,8001,909
2004-06-241,9011,9151,9001,91594,6001,915
2004-06-231,9201,9201,9011,905187,3001,905
2004-06-221,9001,9201,8891,920103,6001,920
2004-06-211,8831,9331,8831,902216,4001,902
2004-06-181,8851,8861,8651,868190,0001,868
2004-06-171,8801,8851,8711,873133,4001,873
2004-06-161,8821,8891,8781,880101,7001,880
2004-06-151,8791,8841,8701,882157,5001,882
2004-06-141,8731,8811,8701,870160,4001,870
2004-06-111,8741,8981,8741,878635,9001,878
2004-06-101,8881,8981,8801,898183,6001,898
2004-06-091,8841,8871,8761,883116,8001,883
2004-06-081,8831,8971,8731,884108,4001,884
2004-06-071,8611,8981,8611,881175,9001,881
2004-06-041,8631,8721,8631,870183,3001,870
2004-06-031,8801,8841,8651,867244,0001,867
2004-06-021,8801,8851,8721,880105,1001,880
2004-06-011,8801,8931,8731,879115,2001,879
2004-05-311,8881,8881,8701,879101,1001,879
2004-05-281,8621,8871,8601,887169,6001,887
2004-05-271,8881,8881,8501,861129,4001,861
2004-05-261,8751,8891,8651,875229,5001,875
2004-05-251,8551,8631,8381,845165,4001,845
2004-05-241,8551,8801,8551,860229,3001,860
2004-05-211,8361,8741,8361,865150,6001,865
2004-05-201,8501,8681,8311,849228,8001,849
2004-05-191,8361,8571,8261,857194,5001,857
2004-05-181,8301,8451,8131,815330,1001,815
2004-05-171,8411,8471,8301,830291,0001,830
2004-05-141,8501,8551,8411,844217,8001,844
2004-05-131,8521,8581,8401,840227,3001,840
2004-05-121,8651,8721,8451,862277,7001,862
2004-05-111,8671,8751,8521,860214,3001,860
2004-05-101,8771,9001,8611,864284,5001,864
2004-05-071,8881,9091,8751,877177,2001,877
2004-05-061,8801,8971,8701,874216,1001,874
2004-04-301,9051,9051,8641,889370,6001,889
2004-04-281,9141,9191,9061,906158,3001,906
2004-04-271,9141,9191,9061,91495,6001,914
2004-04-261,9151,9181,9061,906125,1001,906
2004-04-231,9211,9311,9151,915199,7001,915
2004-04-221,9191,9341,9191,920186,1001,920
2004-04-211,9201,9321,9141,918171,0001,918
2004-04-201,9231,9281,9041,924186,9001,924
2004-04-191,9101,9291,9011,915212,7001,915
2004-04-161,9081,9261,9081,916125,0001,916
2004-04-151,9121,9301,9041,905224,8001,905
2004-04-141,9191,9231,9101,911114,4001,911
2004-04-131,9491,9491,9151,921184,4001,921
2004-04-121,9241,9341,9221,931100,4001,931
2004-04-091,9391,9391,9141,930162,7001,930
2004-04-081,9401,9571,9341,938148,2001,938
2004-04-071,9331,9551,9331,940238,5001,940
2004-04-061,9221,9441,9221,932209,1001,932
2004-04-051,9161,9381,9111,929271,3001,929
2004-04-021,9181,9291,9121,913212,5001,913
2004-04-011,9301,9311,9181,918222,6001,918
2004-03-311,9311,9321,9101,932173,0001,932
2004-03-301,9311,9321,9201,930114,2001,930
2004-03-291,9471,9511,9281,945172,8001,945
2004-03-261,9671,9851,9491,956233,5001,956
2004-03-252,0002,0101,9802,000327,2002,000
2004-03-242,0052,0202,0002,010318,8002,010
2004-03-231,9892,0151,9812,005209,9002,005
2004-03-221,9862,0001,9831,989163,6001,989
2004-03-191,9831,9951,9771,986162,7001,986
2004-03-182,0052,0051,9751,983337,1001,983
2004-03-171,9621,9921,9621,987148,4001,987
2004-03-161,9561,9711,9561,961155,1001,961
2004-03-151,9541,9721,9531,955184,1001,955
2004-03-121,9411,9641,9411,951475,5001,951
2004-03-111,9651,9701,9601,964149,9001,964
2004-03-101,9651,9771,9651,965185,6001,965
2004-03-091,9711,9811,9501,965219,2001,965
2004-03-081,9621,9761,9621,970207,1001,970
2004-03-051,9561,9661,9561,964223,9001,964
2004-03-041,9511,9701,9501,962234,9001,962
2004-03-031,9411,9681,9411,960175,2001,960
2004-03-021,9561,9691,9481,967289,1001,967
2004-03-011,9341,9591,9331,959254,4001,959
2004-02-271,9181,9381,9111,935196,8001,935
2004-02-261,9071,9211,9071,921111,6001,921
2004-02-251,9021,9161,9021,90587,0001,905
2004-02-241,9141,9191,9001,900153,0001,900
2004-02-231,9061,9241,9051,908132,5001,908
2004-02-201,9111,9191,9101,91092,8001,910
2004-02-191,9161,9251,9111,911159,3001,911
2004-02-181,9151,9271,9151,922132,9001,922
2004-02-171,9061,9191,9061,915137,4001,915
2004-02-161,9011,9071,9011,90695,2001,906
2004-02-131,8981,9151,8951,897196,2001,897
2004-02-121,9011,9151,8941,896172,7001,896
2004-02-101,8801,9031,8801,901214,1001,901
2004-02-091,8941,8941,8761,88098,6001,880
2004-02-061,9031,9031,8901,89484,6001,894
2004-02-051,9021,9071,8951,903111,6001,903
2004-02-041,9201,9201,9001,900186,9001,900
2004-02-031,9041,9141,8941,909274,0001,909
2004-02-021,8901,9041,8881,899180,8001,899
2004-01-301,8671,8821,8661,874331,9001,874
2004-01-291,8621,8681,8581,865349,3001,865
2004-01-281,8641,8711,8601,862245,4001,862
2004-01-271,8831,8881,8631,863257,9001,863
2004-01-261,8801,9001,8801,886294,2001,886
2004-01-231,8851,8981,8701,879350,8001,879
2004-01-221,8891,8901,8841,888322,3001,888
2004-01-211,9031,9051,8821,886330,5001,886
2004-01-201,9321,9351,9101,910156,8001,910
2004-01-191,9211,9281,9131,91965,2001,919
2004-01-161,9181,9281,9131,921161,2001,921
2004-01-151,9271,9301,9151,915100,2001,915
2004-01-141,9481,9481,9251,926153,1001,926
2004-01-131,9311,9481,9251,948152,9001,948
2004-01-091,9361,9451,9241,931142,7001,931
2004-01-081,9331,9551,9251,936187,1001,936
2004-01-071,9691,9691,9351,944143,4001,944
2004-01-061,9461,9811,9451,969272,8001,969
2004-01-051,9351,9501,9341,94552,5001,945

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