9507 四国電力(株) の時系列データ [2007年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2007-12-28	3,000	3,010	2,945	2,995	355,200	2,995
2007-12-27	3,020	3,040	3,000	3,010	255,000	3,010
2007-12-26	3,020	3,050	3,010	3,030	163,400	3,030
2007-12-25	3,050	3,080	3,010	3,030	343,600	3,030
2007-12-21	3,110	3,120	3,060	3,070	361,800	3,070
2007-12-20	3,160	3,160	3,100	3,120	388,900	3,120
2007-12-19	3,100	3,150	3,090	3,140	521,100	3,140
2007-12-18	3,100	3,130	3,070	3,090	505,900	3,090
2007-12-17	3,050	3,150	3,050	3,100	511,500	3,100
2007-12-14	3,060	3,110	3,060	3,080	701,900	3,080
2007-12-13	3,150	3,160	3,070	3,070	726,200	3,070
2007-12-12	3,200	3,210	3,140	3,180	597,800	3,180
2007-12-11	3,210	3,230	3,200	3,230	324,900	3,230
2007-12-10	3,190	3,200	3,170	3,200	512,800	3,200
2007-12-07	3,220	3,250	3,220	3,240	399,900	3,240
2007-12-06	3,210	3,230	3,180	3,230	431,400	3,230
2007-12-05	3,180	3,210	3,170	3,210	568,700	3,210
2007-12-04	3,130	3,180	3,130	3,170	345,900	3,170
2007-12-03	3,140	3,170	3,130	3,160	583,500	3,160
2007-11-30	3,200	3,200	3,090	3,140	2,509,800	3,140
2007-11-29	3,170	3,200	3,150	3,190	978,900	3,190
2007-11-28	3,090	3,170	3,080	3,170	691,800	3,170
2007-11-27	3,040	3,100	2,995	3,100	781,400	3,100
2007-11-26	3,000	3,050	3,000	3,030	535,700	3,030
2007-11-22	2,990	3,030	2,985	2,990	620,100	2,990
2007-11-21	3,000	3,020	2,985	3,010	404,800	3,010
2007-11-20	2,970	3,000	2,930	3,000	515,600	3,000
2007-11-19	2,970	2,985	2,940	2,965	515,100	2,965
2007-11-16	2,955	2,980	2,930	2,965	355,200	2,965
2007-11-15	2,905	2,980	2,905	2,965	405,400	2,965
2007-11-14	2,825	2,905	2,820	2,885	404,000	2,885
2007-11-13	2,860	2,860	2,820	2,820	403,600	2,820
2007-11-12	2,895	2,910	2,860	2,880	373,900	2,880
2007-11-09	2,955	2,970	2,905	2,905	425,900	2,905
2007-11-08	2,960	2,970	2,905	2,935	569,300	2,935
2007-11-07	3,020	3,020	3,000	3,010	332,400	3,010
2007-11-06	3,000	3,040	2,990	3,030	558,100	3,030
2007-11-05	2,980	3,010	2,960	3,010	551,100	3,010
2007-11-02	2,950	2,995	2,945	2,980	381,500	2,980
2007-11-01	2,895	2,985	2,895	2,975	691,100	2,975
2007-10-31	2,800	2,890	2,775	2,890	613,100	2,890
2007-10-30	2,820	2,860	2,790	2,795	549,100	2,795
2007-10-29	2,795	2,855	2,795	2,835	473,600	2,835
2007-10-26	2,790	2,805	2,775	2,785	290,400	2,785
2007-10-25	2,780	2,810	2,755	2,790	437,100	2,790
2007-10-24	2,790	2,845	2,785	2,810	414,400	2,810
2007-10-23	2,795	2,815	2,760	2,780	336,200	2,780
2007-10-22	2,790	2,820	2,745	2,795	504,000	2,795
2007-10-19	2,865	2,865	2,795	2,800	410,600	2,800
2007-10-18	2,825	2,865	2,800	2,865	561,700	2,865
2007-10-17	2,830	2,840	2,775	2,825	594,300	2,825
2007-10-16	2,910	2,910	2,825	2,830	369,100	2,830
2007-10-15	2,935	2,945	2,890	2,910	322,200	2,910
2007-10-12	2,975	2,975	2,930	2,930	352,900	2,930
2007-10-11	2,965	2,995	2,955	2,975	507,300	2,975
2007-10-10	2,960	2,975	2,945	2,945	247,200	2,945
2007-10-09	2,960	2,970	2,945	2,960	255,400	2,960
2007-10-05	2,945	2,980	2,930	2,955	356,400	2,955
2007-10-04	2,930	2,965	2,915	2,945	261,100	2,945
2007-10-03	2,960	2,985	2,935	2,950	365,100	2,950
2007-10-02	2,945	2,970	2,935	2,940	314,000	2,940
2007-10-01	2,905	2,940	2,890	2,930	488,700	2,930
2007-09-28	2,845	2,885	2,815	2,885	509,300	2,885
2007-09-27	2,835	2,865	2,830	2,850	338,700	2,850
2007-09-26	2,835	2,850	2,800	2,835	392,300	2,835
2007-09-25	2,835	2,865	2,810	2,865	454,500	2,865
2007-09-21	2,850	2,865	2,825	2,855	565,600	2,855
2007-09-20	2,905	2,925	2,830	2,870	697,000	2,870
2007-09-19	2,920	2,975	2,910	2,965	442,300	2,965
2007-09-18	2,905	2,925	2,885	2,895	407,300	2,895
2007-09-14	2,945	2,945	2,890	2,905	717,900	2,905
2007-09-13	2,975	2,975	2,925	2,950	287,600	2,950
2007-09-12	2,995	3,000	2,965	2,975	368,200	2,975
2007-09-11	3,000	3,010	2,970	2,995	449,300	2,995
2007-09-10	2,985	3,010	2,970	3,000	352,900	3,000
2007-09-07	2,990	3,010	2,975	3,010	322,100	3,010
2007-09-06	2,975	2,995	2,935	2,995	367,200	2,995
2007-09-05	3,010	3,010	2,965	2,975	443,100	2,975
2007-09-04	2,995	3,020	2,995	3,020	390,200	3,020
2007-09-03	2,935	3,000	2,935	2,995	509,800	2,995
2007-08-31	2,965	2,980	2,950	2,975	634,700	2,975
2007-08-30	2,940	2,965	2,935	2,965	328,900	2,965
2007-08-29	2,935	2,935	2,895	2,920	447,100	2,920
2007-08-28	2,960	2,970	2,925	2,945	337,400	2,945
2007-08-27	2,980	3,000	2,960	2,960	371,200	2,960
2007-08-24	2,980	2,980	2,930	2,970	306,700	2,970
2007-08-23	2,970	3,010	2,945	2,985	492,900	2,985
2007-08-22	2,930	3,020	2,930	2,980	757,600	2,980
2007-08-21	2,895	2,950	2,895	2,930	382,700	2,930
2007-08-20	2,925	2,940	2,860	2,895	379,200	2,895
2007-08-17	2,935	2,950	2,870	2,885	645,600	2,885
2007-08-16	2,850	2,940	2,825	2,920	816,900	2,920
2007-08-15	2,860	2,945	2,860	2,925	662,400	2,925
2007-08-14	2,960	2,960	2,885	2,930	534,000	2,930
2007-08-13	2,990	2,995	2,925	2,970	690,600	2,970
2007-08-10	2,955	3,030	2,955	3,000	951,200	3,000
2007-08-09	2,880	3,050	2,870	2,950	1,736,700	2,950
2007-08-08	2,820	2,890	2,765	2,860	850,900	2,860
2007-08-07	2,835	2,845	2,790	2,820	457,800	2,820
2007-08-06	2,760	2,835	2,740	2,835	559,600	2,835
2007-08-03	2,790	2,800	2,705	2,770	591,500	2,770
2007-08-02	2,740	2,800	2,680	2,790	626,600	2,790
2007-08-01	2,685	2,750	2,675	2,740	578,400	2,740
2007-07-31	2,710	2,725	2,690	2,725	588,900	2,725
2007-07-30	2,690	2,730	2,650	2,705	452,600	2,705
2007-07-27	2,740	2,740	2,700	2,715	459,100	2,715
2007-07-26	2,790	2,795	2,750	2,750	277,400	2,750
2007-07-25	2,785	2,810	2,750	2,790	417,400	2,790
2007-07-24	2,760	2,830	2,755	2,825	373,500	2,825
2007-07-23	2,845	2,845	2,725	2,750	617,300	2,750
2007-07-20	2,840	2,870	2,830	2,845	517,500	2,845
2007-07-19	2,825	2,825	2,780	2,800	853,400	2,800
2007-07-18	2,885	2,890	2,820	2,825	616,300	2,825
2007-07-17	2,865	2,890	2,845	2,885	371,900	2,885
2007-07-13	2,860	2,895	2,855	2,860	450,200	2,860
2007-07-12	2,820	2,855	2,820	2,825	393,100	2,825
2007-07-11	2,845	2,850	2,810	2,820	666,500	2,820
2007-07-10	2,880	2,885	2,840	2,860	325,300	2,860
2007-07-09	2,885	2,905	2,880	2,880	347,300	2,880
2007-07-06	2,950	2,950	2,870	2,880	382,400	2,880
2007-07-05	2,930	2,975	2,930	2,950	389,600	2,950
2007-07-04	2,920	2,955	2,910	2,930	351,000	2,930
2007-07-03	2,905	2,920	2,880	2,920	563,300	2,920
2007-07-02	2,920	2,930	2,905	2,925	465,700	2,925
2007-06-29	2,865	2,930	2,845	2,905	457,700	2,905
2007-06-28	2,840	2,850	2,825	2,840	293,700	2,840
2007-06-27	2,865	2,875	2,820	2,835	382,000	2,835
2007-06-26	2,825	2,890	2,820	2,880	457,800	2,880
2007-06-25	2,830	2,860	2,810	2,815	239,800	2,815
2007-06-22	2,855	2,865	2,810	2,835	319,500	2,835
2007-06-21	2,835	2,880	2,830	2,875	360,800	2,875
2007-06-20	2,825	2,850	2,810	2,850	477,700	2,850
2007-06-19	2,830	2,845	2,825	2,835	429,300	2,835
2007-06-18	2,835	2,845	2,805	2,840	267,900	2,840
2007-06-15	2,805	2,830	2,800	2,810	378,500	2,810
2007-06-14	2,815	2,820	2,795	2,800	415,700	2,800
2007-06-13	2,815	2,820	2,785	2,815	416,200	2,815
2007-06-12	2,860	2,865	2,815	2,830	367,000	2,830
2007-06-11	2,870	2,890	2,850	2,870	355,000	2,870
2007-06-08	2,910	2,910	2,815	2,835	1,409,500	2,835
2007-06-07	2,920	2,950	2,895	2,910	362,600	2,910
2007-06-06	2,950	2,975	2,935	2,945	344,100	2,945
2007-06-05	2,935	2,965	2,935	2,945	237,800	2,945
2007-06-04	2,955	2,955	2,910	2,930	335,600	2,930
2007-06-01	2,970	2,985	2,925	2,935	637,500	2,935
2007-05-31	2,940	2,965	2,930	2,965	397,000	2,965
2007-05-30	2,920	2,940	2,875	2,935	481,200	2,935
2007-05-29	2,850	2,925	2,830	2,910	404,100	2,910
2007-05-28	2,870	2,895	2,855	2,865	186,000	2,865
2007-05-25	2,905	2,910	2,850	2,865	447,200	2,865
2007-05-24	2,910	2,930	2,900	2,905	334,300	2,905
2007-05-23	2,900	2,960	2,890	2,910	572,900	2,910
2007-05-22	2,855	2,890	2,855	2,890	504,800	2,890
2007-05-21	2,830	2,850	2,830	2,845	300,500	2,845
2007-05-18	2,840	2,850	2,810	2,810	164,100	2,810
2007-05-17	2,880	2,880	2,810	2,820	278,400	2,820
2007-05-16	2,875	2,920	2,865	2,875	262,100	2,875
2007-05-15	2,855	2,890	2,850	2,855	373,700	2,855
2007-05-14	2,855	2,920	2,845	2,890	357,000	2,890
2007-05-11	2,835	2,855	2,795	2,835	459,000	2,835
2007-05-10	2,865	2,875	2,850	2,850	339,200	2,850
2007-05-09	2,880	2,880	2,835	2,850	380,600	2,850
2007-05-08	2,905	2,910	2,865	2,880	613,300	2,880
2007-05-07	2,895	2,925	2,895	2,905	532,800	2,905
2007-05-02	2,905	2,910	2,875	2,880	554,300	2,880
2007-05-01	2,930	2,935	2,895	2,895	613,200	2,895
2007-04-27	2,940	2,965	2,890	2,935	604,500	2,935
2007-04-26	2,940	2,970	2,930	2,935	476,400	2,935
2007-04-25	2,955	2,970	2,920	2,945	273,200	2,945
2007-04-24	2,955	3,000	2,935	2,985	450,800	2,985
2007-04-23	2,950	3,000	2,945	2,945	559,700	2,945
2007-04-20	2,935	2,955	2,915	2,950	406,400	2,950
2007-04-19	2,985	2,985	2,915	2,935	765,900	2,935
2007-04-18	2,935	3,010	2,925	2,985	788,000	2,985
2007-04-17	2,955	2,960	2,890	2,915	521,700	2,915
2007-04-16	2,910	2,965	2,910	2,950	533,500	2,950
2007-04-13	2,915	2,925	2,890	2,890	495,200	2,890
2007-04-12	2,940	2,945	2,890	2,905	515,300	2,905
2007-04-11	2,910	2,950	2,910	2,935	903,000	2,935
2007-04-10	2,875	2,895	2,840	2,895	567,800	2,895
2007-04-09	2,830	2,885	2,830	2,875	345,200	2,875
2007-04-06	2,815	2,870	2,815	2,825	486,200	2,825
2007-04-05	2,890	2,890	2,810	2,810	846,800	2,810
2007-04-04	2,850	2,900	2,840	2,875	578,300	2,875
2007-04-03	2,785	2,850	2,780	2,810	666,800	2,810
2007-04-02	2,850	2,875	2,775	2,775	736,600	2,775
2007-03-30	2,905	2,905	2,815	2,815	450,200	2,815
2007-03-29	2,815	2,890	2,795	2,865	433,900	2,865
2007-03-28	2,875	2,910	2,815	2,855	588,100	2,855
2007-03-27	2,900	2,910	2,865	2,880	871,200	2,880
2007-03-26	3,040	3,050	2,970	2,985	868,100	2,985
2007-03-23	3,070	3,090	3,050	3,070	583,700	3,070
2007-03-22	3,040	3,070	3,030	3,050	219,100	3,050
2007-03-20	3,020	3,050	3,010	3,010	239,600	3,010
2007-03-19	2,980	3,010	2,965	3,000	420,000	3,000
2007-03-16	3,000	3,020	2,960	2,960	751,700	2,960
2007-03-15	2,940	3,020	2,940	2,995	666,200	2,995
2007-03-14	3,000	3,010	2,925	2,925	719,900	2,925
2007-03-13	3,030	3,070	3,010	3,010	319,400	3,010
2007-03-12	3,020	3,060	3,010	3,030	388,900	3,030
2007-03-09	3,000	3,010	2,980	3,000	915,700	3,000
2007-03-08	2,930	2,990	2,930	2,980	1,208,500	2,980
2007-03-07	2,920	2,950	2,895	2,925	704,600	2,925
2007-03-06	2,855	2,895	2,815	2,890	691,300	2,890
2007-03-05	2,905	2,905	2,860	2,860	772,700	2,860
2007-03-02	2,970	2,995	2,905	2,905	812,700	2,905
2007-03-01	2,980	2,985	2,925	2,950	1,039,400	2,950
2007-02-28	2,975	2,985	2,910	2,960	1,017,900	2,960
2007-02-27	3,020	3,090	3,010	3,070	742,000	3,070
2007-02-26	3,010	3,040	3,010	3,020	484,000	3,020
2007-02-23	2,980	3,050	2,980	3,000	666,000	3,000
2007-02-22	3,010	3,010	2,960	2,975	708,400	2,975
2007-02-21	3,030	3,060	2,995	3,010	556,000	3,010
2007-02-20	3,010	3,070	2,980	3,050	871,700	3,050
2007-02-19	2,985	3,040	2,985	3,010	761,200	3,010
2007-02-16	3,100	3,100	3,040	3,070	527,600	3,070
2007-02-15	3,130	3,150	3,100	3,120	446,900	3,120
2007-02-14	3,180	3,210	3,140	3,140	402,800	3,140
2007-02-13	3,150	3,200	3,140	3,180	476,200	3,180
2007-02-09	3,120	3,230	3,120	3,190	614,900	3,190
2007-02-08	3,220	3,270	3,160	3,160	686,800	3,160
2007-02-07	3,220	3,270	3,170	3,210	692,500	3,210
2007-02-06	3,040	3,210	3,040	3,190	885,000	3,190
2007-02-05	3,080	3,080	3,020	3,040	518,900	3,040
2007-02-02	3,020	3,090	3,020	3,070	949,200	3,070
2007-02-01	2,910	3,030	2,910	3,030	545,100	3,030
2007-01-31	2,955	2,975	2,905	2,950	697,400	2,950
2007-01-30	2,975	2,995	2,940	2,955	766,800	2,955
2007-01-29	2,880	2,975	2,875	2,945	658,400	2,945
2007-01-26	2,830	2,900	2,830	2,890	681,300	2,890
2007-01-25	2,835	2,890	2,825	2,830	675,800	2,830
2007-01-24	2,795	2,835	2,795	2,825	347,000	2,825
2007-01-23	2,770	2,790	2,760	2,780	176,500	2,780
2007-01-22	2,770	2,790	2,765	2,785	205,900	2,785
2007-01-19	2,785	2,790	2,760	2,760	231,800	2,760
2007-01-18	2,800	2,800	2,770	2,780	268,100	2,780
2007-01-17	2,810	2,820	2,770	2,795	432,500	2,795
2007-01-16	2,835	2,845	2,825	2,830	291,800	2,830
2007-01-15	2,795	2,835	2,795	2,825	287,400	2,825
2007-01-12	2,740	2,810	2,740	2,795	246,800	2,795
2007-01-11	2,765	2,785	2,725	2,730	366,500	2,730
2007-01-10	2,825	2,830	2,730	2,760	532,900	2,760
2007-01-09	2,800	2,845	2,790	2,840	276,700	2,840
2007-01-05	2,880	2,880	2,800	2,800	475,300	2,800
2007-01-04	2,840	2,880	2,835	2,875	198,000	2,875

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