9507 四国電力(株) の時系列データ [2005年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2005-12-30	2,435	2,445	2,405	2,405	187,900	2,405
2005-12-29	2,445	2,450	2,430	2,430	89,100	2,430
2005-12-28	2,415	2,445	2,410	2,440	153,400	2,440
2005-12-27	2,430	2,440	2,415	2,415	90,400	2,415
2005-12-26	2,465	2,480	2,435	2,440	197,100	2,440
2005-12-22	2,470	2,485	2,470	2,480	262,100	2,480
2005-12-21	2,465	2,485	2,455	2,480	420,800	2,480
2005-12-20	2,425	2,460	2,420	2,460	396,800	2,460
2005-12-19	2,400	2,420	2,390	2,420	209,000	2,420
2005-12-16	2,390	2,405	2,385	2,395	188,300	2,395
2005-12-15	2,395	2,420	2,390	2,395	263,000	2,395
2005-12-14	2,390	2,400	2,380	2,380	358,000	2,380
2005-12-13	2,380	2,400	2,375	2,400	338,800	2,400
2005-12-12	2,390	2,410	2,380	2,395	338,800	2,395
2005-12-09	2,390	2,410	2,370	2,375	757,100	2,375
2005-12-08	2,420	2,420	2,400	2,415	264,600	2,415
2005-12-07	2,395	2,420	2,390	2,410	163,900	2,410
2005-12-06	2,395	2,420	2,390	2,395	216,900	2,395
2005-12-05	2,410	2,415	2,395	2,395	226,100	2,395
2005-12-02	2,400	2,420	2,385	2,420	199,500	2,420
2005-12-01	2,395	2,400	2,375	2,380	211,900	2,380
2005-11-30	2,400	2,415	2,375	2,375	438,600	2,375
2005-11-29	2,395	2,400	2,385	2,390	128,200	2,390
2005-11-28	2,380	2,405	2,380	2,405	153,800	2,405
2005-11-25	2,375	2,390	2,370	2,375	172,100	2,375
2005-11-24	2,390	2,400	2,375	2,380	143,800	2,380
2005-11-22	2,390	2,405	2,385	2,400	226,500	2,400
2005-11-21	2,400	2,400	2,375	2,375	168,400	2,375
2005-11-18	2,385	2,400	2,385	2,400	145,000	2,400
2005-11-17	2,375	2,390	2,360	2,380	157,600	2,380
2005-11-16	2,360	2,375	2,355	2,375	142,900	2,375
2005-11-15	2,360	2,385	2,360	2,375	169,600	2,375
2005-11-14	2,375	2,380	2,360	2,365	157,100	2,365
2005-11-11	2,385	2,390	2,365	2,365	215,900	2,365
2005-11-10	2,385	2,385	2,355	2,380	138,900	2,380
2005-11-09	2,370	2,380	2,360	2,360	185,700	2,360
2005-11-08	2,360	2,400	2,360	2,365	239,000	2,365
2005-11-07	2,395	2,410	2,340	2,350	335,700	2,350
2005-11-04	2,440	2,440	2,390	2,390	335,400	2,390
2005-11-02	2,445	2,445	2,435	2,435	157,300	2,435
2005-11-01	2,450	2,450	2,440	2,440	134,600	2,440
2005-10-31	2,400	2,450	2,400	2,450	298,300	2,450
2005-10-28	2,465	2,465	2,400	2,400	643,700	2,400
2005-10-27	2,445	2,470	2,425	2,470	432,900	2,470
2005-10-26	2,420	2,450	2,420	2,450	178,300	2,450
2005-10-25	2,420	2,440	2,415	2,415	282,000	2,415
2005-10-24	2,445	2,445	2,410	2,415	209,100	2,415
2005-10-21	2,415	2,445	2,405	2,445	288,500	2,445
2005-10-20	2,430	2,450	2,420	2,450	324,300	2,450
2005-10-19	2,390	2,410	2,375	2,405	258,700	2,405
2005-10-18	2,400	2,410	2,390	2,390	143,900	2,390
2005-10-17	2,415	2,420	2,395	2,395	203,300	2,395
2005-10-14	2,425	2,425	2,395	2,400	161,400	2,400
2005-10-13	2,410	2,415	2,380	2,415	254,700	2,415
2005-10-12	2,380	2,430	2,380	2,425	344,800	2,425
2005-10-11	2,350	2,380	2,345	2,380	340,600	2,380
2005-10-07	2,350	2,365	2,320	2,330	296,100	2,330
2005-10-06	2,360	2,380	2,350	2,350	263,500	2,350
2005-10-05	2,390	2,395	2,360	2,375	235,500	2,375
2005-10-04	2,375	2,415	2,370	2,395	345,000	2,395
2005-10-03	2,415	2,415	2,320	2,370	663,600	2,370
2005-09-30	2,500	2,500	2,440	2,460	315,200	2,460
2005-09-29	2,460	2,500	2,440	2,500	307,700	2,500
2005-09-28	2,400	2,465	2,400	2,455	129,300	2,455
2005-09-27	2,460	2,465	2,435	2,440	266,200	2,440
2005-09-26	2,480	2,495	2,475	2,490	265,100	2,490
2005-09-22	2,480	2,495	2,475	2,480	235,700	2,480
2005-09-21	2,495	2,500	2,465	2,475	200,800	2,475
2005-09-20	2,450	2,500	2,445	2,490	262,100	2,490
2005-09-16	2,435	2,445	2,430	2,440	242,000	2,440
2005-09-15	2,415	2,440	2,415	2,430	356,200	2,430
2005-09-14	2,405	2,420	2,400	2,415	185,700	2,415
2005-09-13	2,395	2,410	2,390	2,405	300,400	2,405
2005-09-12	2,365	2,400	2,365	2,395	166,700	2,395
2005-09-09	2,365	2,365	2,355	2,360	553,200	2,360
2005-09-08	2,355	2,355	2,350	2,350	124,400	2,350
2005-09-07	2,355	2,365	2,350	2,350	239,600	2,350
2005-09-06	2,345	2,360	2,345	2,350	182,100	2,350
2005-09-05	2,345	2,355	2,345	2,345	125,500	2,345
2005-09-02	2,340	2,360	2,340	2,345	207,500	2,345
2005-09-01	2,325	2,355	2,325	2,340	194,300	2,340
2005-08-31	2,325	2,330	2,320	2,320	219,800	2,320
2005-08-30	2,325	2,330	2,315	2,325	156,500	2,325
2005-08-29	2,330	2,330	2,315	2,325	143,000	2,325
2005-08-26	2,295	2,330	2,295	2,330	300,300	2,330
2005-08-25	2,290	2,300	2,285	2,295	269,000	2,295
2005-08-24	2,290	2,295	2,285	2,295	135,900	2,295
2005-08-23	2,285	2,300	2,280	2,290	115,400	2,290
2005-08-22	2,275	2,275	2,265	2,275	172,500	2,275
2005-08-19	2,280	2,280	2,265	2,265	157,700	2,265
2005-08-18	2,270	2,285	2,265	2,280	163,500	2,280
2005-08-17	2,285	2,305	2,270	2,275	372,800	2,275
2005-08-16	2,270	2,280	2,270	2,280	181,000	2,280
2005-08-15	2,250	2,265	2,245	2,250	210,900	2,250
2005-08-12	2,275	2,280	2,245	2,245	167,800	2,245
2005-08-11	2,285	2,295	2,275	2,275	208,500	2,275
2005-08-10	2,280	2,295	2,275	2,290	214,800	2,290
2005-08-09	2,220	2,280	2,220	2,270	197,500	2,270
2005-08-08	2,205	2,225	2,180	2,220	291,300	2,220
2005-08-05	2,265	2,265	2,185	2,205	411,300	2,205
2005-08-04	2,290	2,295	2,260	2,265	242,300	2,265
2005-08-03	2,295	2,295	2,285	2,290	165,800	2,290
2005-08-02	2,285	2,295	2,280	2,290	200,100	2,290
2005-08-01	2,280	2,285	2,275	2,280	209,300	2,280
2005-07-29	2,275	2,285	2,275	2,275	137,200	2,275
2005-07-28	2,280	2,285	2,275	2,275	159,400	2,275
2005-07-27	2,270	2,290	2,265	2,275	178,400	2,275
2005-07-26	2,255	2,265	2,250	2,265	130,000	2,265
2005-07-25	2,255	2,260	2,245	2,255	105,600	2,255
2005-07-22	2,265	2,265	2,245	2,245	149,300	2,245
2005-07-21	2,270	2,285	2,265	2,270	122,600	2,270
2005-07-20	2,240	2,280	2,240	2,270	393,600	2,270
2005-07-19	2,225	2,235	2,220	2,230	119,400	2,230
2005-07-15	2,220	2,230	2,215	2,225	164,900	2,225
2005-07-14	2,225	2,235	2,215	2,215	178,300	2,215
2005-07-13	2,215	2,230	2,210	2,230	154,600	2,230
2005-07-12	2,225	2,230	2,215	2,215	157,400	2,215
2005-07-11	2,205	2,225	2,205	2,220	113,800	2,220
2005-07-08	2,195	2,210	2,190	2,205	153,300	2,205
2005-07-07	2,210	2,215	2,195	2,200	183,600	2,200
2005-07-06	2,225	2,235	2,215	2,220	202,500	2,220
2005-07-05	2,215	2,230	2,205	2,230	132,900	2,230
2005-07-04	2,215	2,215	2,195	2,210	183,900	2,210
2005-07-01	2,225	2,225	2,215	2,215	203,300	2,215
2005-06-30	2,215	2,220	2,210	2,210	226,300	2,210
2005-06-29	2,180	2,220	2,175	2,215	233,300	2,215
2005-06-28	2,165	2,180	2,165	2,180	129,900	2,180
2005-06-27	2,170	2,175	2,160	2,165	107,000	2,165
2005-06-24	2,165	2,180	2,155	2,180	158,400	2,180
2005-06-23	2,155	2,170	2,150	2,165	119,700	2,165
2005-06-22	2,150	2,165	2,150	2,160	306,300	2,160
2005-06-21	2,150	2,160	2,150	2,150	105,500	2,150
2005-06-20	2,150	2,150	2,145	2,150	150,000	2,150
2005-06-17	2,125	2,145	2,125	2,135	177,500	2,135
2005-06-16	2,145	2,150	2,130	2,130	159,400	2,130
2005-06-15	2,135	2,150	2,135	2,145	187,900	2,145
2005-06-14	2,135	2,145	2,135	2,140	91,500	2,140
2005-06-13	2,145	2,150	2,135	2,145	148,100	2,145
2005-06-10	2,145	2,145	2,135	2,140	301,100	2,140
2005-06-09	2,135	2,145	2,125	2,135	135,000	2,135
2005-06-08	2,115	2,140	2,115	2,135	156,300	2,135
2005-06-07	2,120	2,130	2,110	2,120	143,100	2,120
2005-06-06	2,125	2,125	2,115	2,125	104,100	2,125
2005-06-03	2,130	2,130	2,110	2,125	187,600	2,125
2005-06-02	2,135	2,135	2,125	2,125	165,900	2,125
2005-06-01	2,110	2,130	2,110	2,130	170,300	2,130
2005-05-31	2,110	2,120	2,100	2,120	190,800	2,120
2005-05-30	2,095	2,120	2,095	2,115	179,600	2,115
2005-05-27	2,090	2,105	2,085	2,100	145,500	2,100
2005-05-26	2,090	2,095	2,090	2,090	79,100	2,090
2005-05-25	2,080	2,090	2,080	2,090	93,400	2,090
2005-05-24	2,095	2,095	2,075	2,080	76,100	2,080
2005-05-23	2,075	2,095	2,070	2,090	125,100	2,090
2005-05-20	2,090	2,095	2,080	2,080	135,000	2,080
2005-05-19	2,085	2,085	2,070	2,085	127,600	2,085
2005-05-18	2,065	2,085	2,065	2,070	170,900	2,070
2005-05-17	2,095	2,095	2,060	2,060	179,200	2,060
2005-05-16	2,095	2,105	2,090	2,090	99,600	2,090
2005-05-13	2,105	2,105	2,090	2,090	154,100	2,090
2005-05-12	2,100	2,115	2,100	2,105	92,500	2,105
2005-05-11	2,095	2,115	2,090	2,110	114,100	2,110
2005-05-10	2,105	2,110	2,095	2,105	97,700	2,105
2005-05-09	2,105	2,105	2,095	2,105	139,300	2,105
2005-05-06	2,095	2,105	2,085	2,105	140,900	2,105
2005-05-02	2,075	2,095	2,055	2,095	216,500	2,095
2005-04-28	2,070	2,075	2,060	2,070	162,000	2,070
2005-04-27	2,055	2,080	2,055	2,080	215,100	2,080
2005-04-26	2,045	2,060	2,040	2,060	86,700	2,060
2005-04-25	2,045	2,055	2,035	2,045	95,300	2,045
2005-04-22	2,045	2,055	2,025	2,045	230,900	2,045
2005-04-21	2,035	2,040	2,025	2,040	164,700	2,040
2005-04-20	2,065	2,065	2,045	2,045	161,000	2,045
2005-04-19	2,025	2,060	2,020	2,050	320,200	2,050
2005-04-18	2,065	2,065	2,015	2,015	276,400	2,015
2005-04-15	2,060	2,070	2,045	2,060	241,900	2,060
2005-04-14	2,060	2,070	2,055	2,060	122,700	2,060
2005-04-13	2,060	2,070	2,055	2,065	143,200	2,065
2005-04-12	2,065	2,070	2,060	2,060	75,400	2,060
2005-04-11	2,065	2,075	2,060	2,065	95,800	2,065
2005-04-08	2,060	2,075	2,060	2,065	171,500	2,065
2005-04-07	2,070	2,075	2,065	2,065	121,200	2,065
2005-04-06	2,080	2,080	2,070	2,075	221,400	2,075
2005-04-05	2,070	2,085	2,070	2,075	140,200	2,075
2005-04-04	2,060	2,080	2,060	2,070	94,900	2,070
2005-04-01	2,075	2,080	2,065	2,075	201,300	2,075
2005-03-31	2,070	2,100	2,065	2,100	323,800	2,100
2005-03-30	2,075	2,085	2,075	2,085	159,000	2,085
2005-03-29	2,095	2,095	2,065	2,080	139,100	2,080
2005-03-28	2,085	2,105	2,080	2,100	218,900	2,100
2005-03-25	2,105	2,110	2,100	2,110	233,300	2,110
2005-03-24	2,110	2,110	2,100	2,100	177,000	2,100
2005-03-23	2,095	2,110	2,095	2,110	171,400	2,110
2005-03-22	2,110	2,110	2,095	2,100	131,300	2,100
2005-03-18	2,110	2,110	2,095	2,105	243,700	2,105
2005-03-17	2,095	2,110	2,090	2,110	148,900	2,110
2005-03-16	2,100	2,110	2,085	2,100	195,700	2,100
2005-03-15	2,100	2,110	2,095	2,105	210,500	2,105
2005-03-14	2,100	2,110	2,095	2,095	84,500	2,095
2005-03-11	2,100	2,115	2,100	2,110	425,300	2,110
2005-03-10	2,100	2,115	2,095	2,100	162,500	2,100
2005-03-09	2,100	2,110	2,095	2,110	139,500	2,110
2005-03-08	2,120	2,125	2,100	2,100	146,000	2,100
2005-03-07	2,095	2,115	2,095	2,115	156,700	2,115
2005-03-04	2,070	2,100	2,060	2,090	243,000	2,090
2005-03-03	2,055	2,085	2,055	2,085	302,100	2,085
2005-03-02	2,070	2,080	2,065	2,075	179,800	2,075
2005-03-01	2,070	2,080	2,060	2,080	208,400	2,080
2005-02-28	2,065	2,075	2,055	2,070	146,600	2,070
2005-02-25	2,060	2,070	2,055	2,065	143,700	2,065
2005-02-24	2,045	2,060	2,045	2,055	176,700	2,055
2005-02-23	2,035	2,045	2,030	2,035	159,600	2,035
2005-02-22	2,030	2,040	2,030	2,035	115,800	2,035
2005-02-21	2,040	2,045	2,025	2,030	225,100	2,030
2005-02-18	2,040	2,045	2,035	2,040	137,800	2,040
2005-02-17	2,025	2,035	2,025	2,030	72,800	2,030
2005-02-16	2,020	2,035	2,020	2,025	209,500	2,025
2005-02-15	2,015	2,025	2,015	2,020	120,800	2,020
2005-02-14	2,020	2,020	2,015	2,015	87,300	2,015
2005-02-10	2,015	2,020	2,010	2,015	121,600	2,015
2005-02-09	2,015	2,025	2,010	2,015	131,100	2,015
2005-02-08	2,020	2,030	2,015	2,015	234,400	2,015
2005-02-07	1,998	2,025	1,996	2,025	263,800	2,025
2005-02-04	1,994	1,999	1,993	1,997	171,700	1,997
2005-02-03	2,010	2,015	1,990	1,991	283,700	1,991
2005-02-02	2,000	2,015	1,999	2,015	192,100	2,015
2005-02-01	1,989	2,005	1,989	1,994	145,300	1,994
2005-01-31	1,988	2,005	1,985	1,994	141,200	1,994
2005-01-28	1,990	1,995	1,989	1,994	119,400	1,994
2005-01-27	1,999	2,000	1,990	1,991	87,000	1,991
2005-01-26	1,997	2,005	1,996	1,999	120,000	1,999
2005-01-25	1,990	2,000	1,987	1,997	107,700	1,997
2005-01-24	1,995	1,998	1,985	1,987	102,500	1,987
2005-01-21	1,981	1,988	1,981	1,982	126,100	1,982
2005-01-20	1,994	1,994	1,981	1,981	118,800	1,981
2005-01-19	1,995	1,998	1,987	1,992	161,100	1,992
2005-01-18	1,997	2,000	1,981	1,983	185,000	1,983
2005-01-17	1,996	2,005	1,996	2,000	94,600	2,000
2005-01-14	1,967	2,000	1,967	1,996	221,300	1,996
2005-01-13	2,000	2,005	1,983	1,983	145,900	1,983
2005-01-12	2,000	2,005	1,995	2,000	141,100	2,000
2005-01-11	1,999	2,010	1,999	2,010	205,600	2,010
2005-01-07	2,000	2,005	1,993	1,997	200,400	1,997
2005-01-06	2,000	2,010	2,000	2,000	56,100	2,000
2005-01-05	2,005	2,010	2,000	2,005	108,200	2,005
2005-01-04	2,000	2,010	1,998	2,010	37,700	2,010

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