9507 四国電力(株) の時系列データ [2006年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2006-12-29	2,810	2,850	2,810	2,835	123,700	2,835
2006-12-28	2,830	2,840	2,800	2,825	189,700	2,825
2006-12-27	2,835	2,845	2,820	2,830	221,000	2,830
2006-12-26	2,830	2,850	2,830	2,850	168,900	2,850
2006-12-25	2,850	2,865	2,820	2,830	279,900	2,830
2006-12-22	2,855	2,870	2,835	2,855	309,800	2,855
2006-12-21	2,835	2,880	2,830	2,865	333,400	2,865
2006-12-20	2,820	2,840	2,810	2,840	409,600	2,840
2006-12-19	2,815	2,825	2,785	2,805	254,300	2,805
2006-12-18	2,790	2,815	2,745	2,810	601,200	2,810
2006-12-15	2,800	2,815	2,785	2,785	358,300	2,785
2006-12-14	2,775	2,805	2,760	2,805	327,800	2,805
2006-12-13	2,775	2,780	2,755	2,775	206,300	2,775
2006-12-12	2,765	2,785	2,755	2,770	210,800	2,770
2006-12-11	2,750	2,795	2,730	2,770	294,300	2,770
2006-12-08	2,775	2,775	2,725	2,725	428,700	2,725
2006-12-07	2,770	2,770	2,740	2,760	302,100	2,760
2006-12-06	2,745	2,785	2,740	2,780	416,100	2,780
2006-12-05	2,715	2,740	2,715	2,740	223,800	2,740
2006-12-04	2,700	2,715	2,700	2,710	209,800	2,710
2006-12-01	2,725	2,745	2,705	2,720	317,400	2,720
2006-11-30	2,680	2,730	2,665	2,725	519,100	2,725
2006-11-29	2,645	2,680	2,630	2,675	306,300	2,675
2006-11-28	2,620	2,655	2,610	2,650	373,400	2,650
2006-11-27	2,605	2,650	2,600	2,645	242,600	2,645
2006-11-24	2,600	2,615	2,580	2,605	242,100	2,605
2006-11-22	2,610	2,610	2,585	2,605	293,300	2,605
2006-11-21	2,600	2,625	2,600	2,610	309,800	2,610
2006-11-20	2,625	2,635	2,590	2,600	270,000	2,600
2006-11-17	2,605	2,640	2,605	2,620	255,900	2,620
2006-11-16	2,630	2,635	2,605	2,605	256,100	2,605
2006-11-15	2,615	2,630	2,610	2,625	344,700	2,625
2006-11-14	2,620	2,635	2,610	2,620	285,100	2,620
2006-11-13	2,605	2,625	2,595	2,620	293,300	2,620
2006-11-10	2,600	2,615	2,595	2,605	373,000	2,605
2006-11-09	2,585	2,615	2,585	2,595	216,700	2,595
2006-11-08	2,590	2,600	2,570	2,585	382,900	2,585
2006-11-07	2,595	2,605	2,590	2,590	180,300	2,590
2006-11-06	2,570	2,595	2,550	2,585	268,200	2,585
2006-11-02	2,580	2,590	2,565	2,590	209,300	2,590
2006-11-01	2,565	2,585	2,565	2,580	227,800	2,580
2006-10-31	2,560	2,585	2,560	2,565	297,500	2,565
2006-10-30	2,555	2,590	2,550	2,570	403,900	2,570
2006-10-27	2,595	2,600	2,560	2,570	347,500	2,570
2006-10-26	2,600	2,605	2,590	2,595	243,200	2,595
2006-10-25	2,610	2,615	2,600	2,600	209,500	2,600
2006-10-24	2,625	2,630	2,600	2,605	223,200	2,605
2006-10-23	2,610	2,630	2,600	2,630	266,200	2,630
2006-10-20	2,600	2,630	2,600	2,625	209,500	2,625
2006-10-19	2,620	2,630	2,600	2,605	219,600	2,605
2006-10-18	2,630	2,635	2,600	2,615	390,700	2,615
2006-10-17	2,635	2,650	2,625	2,640	256,500	2,640
2006-10-16	2,635	2,650	2,620	2,645	221,000	2,645
2006-10-13	2,640	2,640	2,620	2,630	208,800	2,630
2006-10-12	2,615	2,645	2,615	2,620	213,400	2,620
2006-10-11	2,645	2,655	2,615	2,615	226,600	2,615
2006-10-10	2,630	2,650	2,625	2,630	216,400	2,630
2006-10-06	2,675	2,675	2,630	2,650	243,000	2,650
2006-10-05	2,635	2,670	2,630	2,670	489,500	2,670
2006-10-04	2,630	2,650	2,620	2,630	415,600	2,630
2006-10-03	2,605	2,625	2,600	2,615	320,200	2,615
2006-10-02	2,595	2,625	2,585	2,610	259,200	2,610
2006-09-29	2,610	2,610	2,570	2,575	183,800	2,575
2006-09-28	2,595	2,610	2,570	2,605	194,500	2,605
2006-09-27	2,560	2,605	2,550	2,595	226,400	2,595
2006-09-26	2,530	2,565	2,520	2,540	376,000	2,540
2006-09-25	2,595	2,610	2,510	2,565	402,800	2,565
2006-09-22	2,600	2,610	2,570	2,600	337,600	2,600
2006-09-21	2,630	2,635	2,600	2,625	264,500	2,625
2006-09-20	2,630	2,630	2,605	2,620	197,900	2,620
2006-09-19	2,660	2,680	2,630	2,635	266,300	2,635
2006-09-15	2,650	2,660	2,640	2,650	180,300	2,650
2006-09-14	2,645	2,665	2,640	2,650	336,300	2,650
2006-09-13	2,655	2,665	2,645	2,645	144,100	2,645
2006-09-12	2,620	2,665	2,620	2,650	351,200	2,650
2006-09-11	2,605	2,625	2,600	2,600	232,100	2,600
2006-09-08	2,600	2,625	2,600	2,610	464,900	2,610
2006-09-07	2,625	2,635	2,595	2,600	283,000	2,600
2006-09-06	2,645	2,655	2,640	2,640	139,800	2,640
2006-09-05	2,650	2,660	2,635	2,655	103,600	2,655
2006-09-04	2,640	2,665	2,635	2,650	199,600	2,650
2006-09-01	2,625	2,640	2,620	2,625	164,000	2,625
2006-08-31	2,615	2,645	2,605	2,640	323,600	2,640
2006-08-30	2,620	2,635	2,610	2,615	278,000	2,615
2006-08-29	2,600	2,620	2,600	2,615	156,000	2,615
2006-08-28	2,610	2,610	2,590	2,600	212,000	2,600
2006-08-25	2,600	2,615	2,595	2,605	202,300	2,605
2006-08-24	2,610	2,610	2,595	2,600	176,500	2,600
2006-08-23	2,605	2,620	2,600	2,610	135,000	2,610
2006-08-22	2,600	2,620	2,595	2,620	200,800	2,620
2006-08-21	2,610	2,615	2,590	2,590	286,800	2,590
2006-08-18	2,600	2,625	2,595	2,625	501,500	2,625
2006-08-17	2,625	2,625	2,580	2,580	576,400	2,580
2006-08-16	2,625	2,645	2,615	2,645	295,200	2,645
2006-08-15	2,630	2,630	2,610	2,625	240,800	2,625
2006-08-14	2,615	2,645	2,605	2,645	194,400	2,645
2006-08-11	2,610	2,635	2,610	2,625	169,300	2,625
2006-08-10	2,620	2,635	2,615	2,625	345,700	2,625
2006-08-09	2,600	2,620	2,575	2,620	362,000	2,620
2006-08-08	2,580	2,605	2,580	2,600	261,500	2,600
2006-08-07	2,595	2,600	2,560	2,560	188,600	2,560
2006-08-04	2,595	2,600	2,585	2,595	173,600	2,595
2006-08-03	2,605	2,610	2,590	2,595	131,700	2,595
2006-08-02	2,600	2,620	2,590	2,620	145,400	2,620
2006-08-01	2,600	2,610	2,595	2,605	155,700	2,605
2006-07-31	2,600	2,610	2,590	2,600	235,500	2,600
2006-07-28	2,630	2,630	2,585	2,595	278,000	2,595
2006-07-27	2,605	2,630	2,590	2,625	372,000	2,625
2006-07-26	2,610	2,620	2,600	2,600	161,900	2,600
2006-07-25	2,600	2,620	2,595	2,620	241,900	2,620
2006-07-24	2,570	2,600	2,560	2,590	270,800	2,590
2006-07-21	2,590	2,600	2,560	2,570	219,600	2,570
2006-07-20	2,600	2,600	2,575	2,600	273,200	2,600
2006-07-19	2,575	2,605	2,565	2,580	474,500	2,580
2006-07-18	2,535	2,565	2,525	2,550	468,300	2,550
2006-07-14	2,595	2,595	2,560	2,560	234,100	2,560
2006-07-13	2,585	2,605	2,555	2,590	287,400	2,590
2006-07-12	2,600	2,600	2,570	2,585	239,900	2,585
2006-07-11	2,615	2,615	2,580	2,600	382,500	2,600
2006-07-10	2,595	2,620	2,580	2,620	425,200	2,620
2006-07-07	2,565	2,595	2,565	2,595	336,500	2,595
2006-07-06	2,565	2,580	2,555	2,560	154,000	2,560
2006-07-05	2,560	2,585	2,555	2,565	227,900	2,565
2006-07-04	2,560	2,590	2,555	2,590	283,600	2,590
2006-07-03	2,570	2,585	2,545	2,545	284,300	2,545
2006-06-30	2,550	2,565	2,535	2,565	357,800	2,565
2006-06-29	2,510	2,550	2,510	2,545	328,300	2,545
2006-06-28	2,530	2,540	2,490	2,530	237,800	2,530
2006-06-27	2,500	2,530	2,485	2,530	258,400	2,530
2006-06-26	2,475	2,500	2,465	2,490	182,000	2,490
2006-06-23	2,490	2,490	2,460	2,490	199,800	2,490
2006-06-22	2,475	2,515	2,470	2,515	374,400	2,515
2006-06-21	2,480	2,495	2,450	2,460	235,300	2,460
2006-06-20	2,485	2,490	2,445	2,450	285,800	2,450
2006-06-19	2,425	2,485	2,420	2,470	285,900	2,470
2006-06-16	2,380	2,430	2,350	2,420	495,300	2,420
2006-06-15	2,310	2,330	2,310	2,325	232,600	2,325
2006-06-14	2,250	2,355	2,250	2,330	422,000	2,330
2006-06-13	2,300	2,320	2,275	2,275	240,100	2,275
2006-06-12	2,355	2,355	2,300	2,310	353,400	2,310
2006-06-09	2,310	2,330	2,280	2,315	793,400	2,315
2006-06-08	2,400	2,405	2,275	2,285	418,200	2,285
2006-06-07	2,425	2,430	2,415	2,415	203,000	2,415
2006-06-06	2,450	2,450	2,435	2,440	296,200	2,440
2006-06-05	2,495	2,495	2,445	2,450	185,700	2,450
2006-06-02	2,465	2,490	2,445	2,490	311,900	2,490
2006-06-01	2,465	2,465	2,440	2,445	201,200	2,445
2006-05-31	2,455	2,470	2,450	2,450	173,900	2,450
2006-05-30	2,490	2,505	2,465	2,465	184,400	2,465
2006-05-29	2,475	2,495	2,450	2,485	297,400	2,485
2006-05-26	2,445	2,455	2,430	2,450	229,900	2,450
2006-05-25	2,430	2,460	2,420	2,430	255,900	2,430
2006-05-24	2,445	2,455	2,410	2,450	491,200	2,450
2006-05-23	2,450	2,480	2,445	2,445	230,200	2,445
2006-05-22	2,520	2,520	2,460	2,460	229,800	2,460
2006-05-19	2,485	2,515	2,470	2,490	360,600	2,490
2006-05-18	2,515	2,515	2,465	2,480	321,700	2,480
2006-05-17	2,490	2,530	2,480	2,510	287,700	2,510
2006-05-16	2,490	2,530	2,485	2,485	300,100	2,485
2006-05-15	2,485	2,540	2,485	2,505	282,400	2,505
2006-05-12	2,540	2,540	2,485	2,490	304,800	2,490
2006-05-11	2,525	2,550	2,520	2,535	182,200	2,535
2006-05-10	2,565	2,575	2,515	2,525	271,300	2,525
2006-05-09	2,560	2,590	2,550	2,570	297,500	2,570
2006-05-08	2,560	2,585	2,560	2,565	240,100	2,565
2006-05-02	2,535	2,565	2,515	2,555	250,300	2,555
2006-05-01	2,460	2,550	2,460	2,535	410,000	2,535
2006-04-28	2,500	2,505	2,440	2,455	314,500	2,455
2006-04-27	2,505	2,540	2,505	2,510	302,000	2,510
2006-04-26	2,505	2,525	2,490	2,510	348,300	2,510
2006-04-25	2,445	2,515	2,445	2,510	339,600	2,510
2006-04-24	2,480	2,485	2,410	2,430	325,400	2,430
2006-04-21	2,490	2,495	2,475	2,490	314,300	2,490
2006-04-20	2,525	2,525	2,480	2,485	404,700	2,485
2006-04-19	2,570	2,570	2,525	2,525	315,200	2,525
2006-04-18	2,540	2,570	2,540	2,570	235,400	2,570
2006-04-17	2,565	2,570	2,530	2,540	182,500	2,540
2006-04-14	2,585	2,585	2,555	2,565	321,300	2,565
2006-04-13	2,550	2,595	2,510	2,570	430,900	2,570
2006-04-12	2,585	2,590	2,535	2,535	325,400	2,535
2006-04-11	2,585	2,590	2,565	2,570	223,300	2,570
2006-04-10	2,590	2,590	2,565	2,585	268,800	2,585
2006-04-07	2,590	2,600	2,570	2,590	350,600	2,590
2006-04-06	2,530	2,590	2,530	2,590	329,600	2,590
2006-04-05	2,540	2,555	2,520	2,525	349,500	2,525
2006-04-04	2,530	2,535	2,510	2,510	371,100	2,510
2006-04-03	2,470	2,515	2,460	2,505	403,800	2,505
2006-03-31	2,505	2,510	2,440	2,440	300,900	2,440
2006-03-30	2,505	2,530	2,480	2,505	345,700	2,505
2006-03-29	2,520	2,525	2,500	2,500	246,000	2,500
2006-03-28	2,530	2,530	2,500	2,520	590,500	2,520
2006-03-27	2,565	2,565	2,555	2,560	207,000	2,560
2006-03-24	2,545	2,560	2,535	2,555	522,200	2,555
2006-03-23	2,585	2,590	2,545	2,545	326,000	2,545
2006-03-22	2,600	2,605	2,570	2,575	342,300	2,575
2006-03-20	2,575	2,615	2,570	2,610	257,800	2,610
2006-03-17	2,570	2,575	2,560	2,570	211,800	2,570
2006-03-16	2,575	2,580	2,555	2,555	205,400	2,555
2006-03-15	2,570	2,590	2,570	2,575	228,400	2,575
2006-03-14	2,565	2,585	2,560	2,565	316,900	2,565
2006-03-13	2,555	2,575	2,555	2,565	270,600	2,565
2006-03-10	2,585	2,585	2,540	2,545	796,300	2,545
2006-03-09	2,580	2,590	2,570	2,585	403,800	2,585
2006-03-08	2,575	2,580	2,555	2,580	421,800	2,580
2006-03-07	2,590	2,590	2,565	2,575	284,200	2,575
2006-03-06	2,630	2,630	2,580	2,590	459,300	2,590
2006-03-03	2,620	2,635	2,610	2,625	583,300	2,625
2006-03-02	2,605	2,635	2,605	2,620	362,600	2,620
2006-03-01	2,625	2,625	2,590	2,605	283,900	2,605
2006-02-28	2,600	2,620	2,565	2,620	442,900	2,620
2006-02-27	2,570	2,600	2,560	2,600	493,200	2,600
2006-02-24	2,560	2,565	2,535	2,555	258,000	2,555
2006-02-23	2,540	2,575	2,535	2,555	219,100	2,555
2006-02-22	2,540	2,550	2,530	2,535	227,300	2,535
2006-02-21	2,550	2,555	2,530	2,545	196,100	2,545
2006-02-20	2,560	2,560	2,530	2,535	214,200	2,535
2006-02-17	2,530	2,555	2,525	2,535	303,300	2,535
2006-02-16	2,500	2,540	2,495	2,535	221,100	2,535
2006-02-15	2,525	2,530	2,505	2,510	217,200	2,510
2006-02-14	2,520	2,540	2,515	2,525	275,400	2,525
2006-02-13	2,525	2,540	2,500	2,505	278,600	2,505
2006-02-10	2,560	2,570	2,535	2,540	273,500	2,540
2006-02-09	2,545	2,570	2,535	2,555	215,400	2,555
2006-02-08	2,585	2,585	2,515	2,515	253,300	2,515
2006-02-07	2,550	2,585	2,550	2,580	244,800	2,580
2006-02-06	2,555	2,565	2,520	2,540	260,700	2,540
2006-02-03	2,585	2,590	2,555	2,560	180,700	2,560
2006-02-02	2,600	2,610	2,590	2,595	393,500	2,595
2006-02-01	2,585	2,605	2,575	2,575	273,800	2,575
2006-01-31	2,575	2,610	2,560	2,580	285,600	2,580
2006-01-30	2,560	2,590	2,545	2,570	252,900	2,570
2006-01-27	2,535	2,560	2,520	2,550	263,600	2,550
2006-01-26	2,505	2,530	2,505	2,520	189,400	2,520
2006-01-25	2,505	2,510	2,495	2,495	214,800	2,495
2006-01-24	2,525	2,545	2,505	2,520	260,500	2,520
2006-01-23	2,510	2,565	2,490	2,525	287,100	2,525
2006-01-20	2,495	2,510	2,480	2,510	411,200	2,510
2006-01-19	2,430	2,495	2,425	2,495	435,800	2,495
2006-01-18	2,475	2,475	2,395	2,410	502,800	2,410
2006-01-17	2,465	2,500	2,460	2,460	444,100	2,460
2006-01-16	2,465	2,490	2,455	2,475	238,100	2,475
2006-01-13	2,485	2,485	2,470	2,470	157,400	2,470
2006-01-12	2,480	2,485	2,465	2,480	174,600	2,480
2006-01-11	2,450	2,485	2,435	2,485	275,400	2,485
2006-01-10	2,475	2,475	2,435	2,435	274,600	2,435
2006-01-06	2,440	2,480	2,435	2,455	280,600	2,455
2006-01-05	2,440	2,445	2,425	2,440	228,300	2,440
2006-01-04	2,415	2,430	2,415	2,425	83,800	2,425

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