9507 四国電力(株) の時系列データ [2008年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2008-12-30	2,975	3,030	2,965	3,030	168,400	3,030
2008-12-29	2,935	2,995	2,935	2,995	184,600	2,995
2008-12-26	2,955	2,965	2,915	2,940	214,300	2,940
2008-12-25	2,975	2,985	2,940	2,965	258,800	2,965
2008-12-24	3,000	3,000	2,980	3,000	219,500	3,000
2008-12-22	2,935	3,010	2,920	3,010	357,200	3,010
2008-12-19	2,975	2,985	2,930	2,930	334,400	2,930
2008-12-18	3,000	3,020	2,940	2,955	537,100	2,955
2008-12-17	3,000	3,030	2,930	3,030	450,700	3,030
2008-12-16	3,000	3,000	2,940	2,940	418,700	2,940
2008-12-15	3,020	3,040	2,995	3,010	350,700	3,010
2008-12-12	3,070	3,070	2,975	2,995	1,027,900	2,995
2008-12-11	3,010	3,060	3,000	3,060	526,700	3,060
2008-12-10	3,010	3,040	3,000	3,020	503,200	3,020
2008-12-09	3,020	3,030	2,985	2,995	642,300	2,995
2008-12-08	2,995	3,050	2,995	3,040	487,600	3,040
2008-12-05	3,020	3,030	2,990	2,990	548,300	2,990
2008-12-04	2,995	3,040	2,995	3,030	569,500	3,030
2008-12-03	3,000	3,020	2,980	3,010	672,000	3,010
2008-12-02	2,980	3,000	2,925	2,960	739,800	2,960
2008-12-01	2,940	2,975	2,910	2,960	485,800	2,960
2008-11-28	3,020	3,020	2,920	2,945	545,800	2,945
2008-11-27	2,995	3,020	2,990	3,010	454,800	3,010
2008-11-26	2,955	3,030	2,955	2,995	506,800	2,995
2008-11-25	3,000	3,040	2,960	3,040	888,100	3,040
2008-11-21	2,975	2,990	2,915	2,985	441,500	2,985
2008-11-20	2,995	3,000	2,955	2,985	502,600	2,985
2008-11-19	2,995	3,010	2,955	3,010	555,200	3,010
2008-11-18	2,955	3,000	2,925	2,965	702,500	2,965
2008-11-17	2,850	2,965	2,850	2,935	572,600	2,935
2008-11-14	2,920	2,935	2,855	2,890	526,000	2,890
2008-11-13	2,825	2,920	2,805	2,885	575,900	2,885
2008-11-12	2,870	2,900	2,825	2,870	434,500	2,870
2008-11-11	2,925	2,945	2,865	2,865	471,300	2,865
2008-11-10	2,885	2,945	2,880	2,920	417,400	2,920
2008-11-07	2,890	2,935	2,830	2,880	418,300	2,880
2008-11-06	2,970	3,020	2,920	2,925	660,800	2,925
2008-11-05	2,955	3,020	2,940	3,020	663,200	3,020
2008-11-04	2,900	2,950	2,890	2,930	629,800	2,930
2008-10-31	2,930	2,950	2,860	2,860	832,600	2,860
2008-10-30	2,785	2,930	2,775	2,930	1,038,300	2,930
2008-10-29	2,830	2,875	2,665	2,790	829,600	2,790
2008-10-28	2,690	2,830	2,675	2,830	903,900	2,830
2008-10-27	2,705	2,810	2,625	2,675	803,400	2,675
2008-10-24	2,745	2,770	2,655	2,745	733,100	2,745
2008-10-23	2,610	2,715	2,535	2,705	691,400	2,705
2008-10-22	2,815	2,815	2,700	2,705	465,000	2,705
2008-10-21	2,805	2,840	2,765	2,835	751,300	2,835
2008-10-20	2,765	2,765	2,655	2,710	693,900	2,710
2008-10-17	2,565	2,700	2,550	2,685	847,800	2,685
2008-10-16	2,425	2,505	2,310	2,450	555,800	2,450
2008-10-15	2,365	2,490	2,340	2,465	734,100	2,465
2008-10-14	2,445	2,475	2,420	2,445	662,900	2,445
2008-10-10	2,175	2,345	2,145	2,205	656,400	2,205
2008-10-09	2,535	2,535	2,445	2,455	586,300	2,455
2008-10-08	2,650	2,695	2,585	2,585	699,400	2,585
2008-10-07	2,705	2,735	2,660	2,665	595,100	2,665
2008-10-06	2,760	2,825	2,735	2,745	544,300	2,745
2008-10-03	2,830	2,850	2,790	2,795	572,300	2,795
2008-10-02	2,820	2,890	2,810	2,870	722,900	2,870
2008-10-01	2,700	2,785	2,670	2,785	897,800	2,785
2008-09-30	2,700	2,720	2,660	2,660	905,300	2,660
2008-09-29	2,830	2,860	2,765	2,770	952,500	2,770
2008-09-26	2,845	2,860	2,810	2,860	451,400	2,860
2008-09-25	2,795	2,825	2,780	2,815	357,800	2,815
2008-09-24	2,840	2,865	2,790	2,815	632,000	2,815
2008-09-22	2,835	2,850	2,775	2,840	492,200	2,840
2008-09-19	2,780	2,810	2,750	2,795	729,200	2,795
2008-09-18	2,805	2,825	2,765	2,775	573,300	2,775
2008-09-17	2,830	2,865	2,770	2,815	658,700	2,815
2008-09-16	2,810	2,820	2,765	2,820	671,400	2,820
2008-09-12	2,935	2,935	2,860	2,870	589,100	2,870
2008-09-11	2,880	2,905	2,865	2,885	416,400	2,885
2008-09-10	2,885	2,940	2,870	2,915	606,600	2,915
2008-09-09	2,925	2,925	2,850	2,870	289,700	2,870
2008-09-08	2,890	2,940	2,890	2,910	458,200	2,910
2008-09-05	2,865	2,915	2,860	2,885	441,500	2,885
2008-09-04	2,920	2,945	2,880	2,890	475,600	2,890
2008-09-03	2,850	2,945	2,850	2,935	606,600	2,935
2008-09-02	2,870	2,905	2,810	2,835	444,000	2,835
2008-09-01	2,885	2,895	2,865	2,875	333,500	2,875
2008-08-29	2,855	2,915	2,850	2,915	667,200	2,915
2008-08-28	2,805	2,815	2,770	2,815	246,200	2,815
2008-08-27	2,770	2,820	2,770	2,805	196,900	2,805
2008-08-26	2,780	2,795	2,740	2,785	257,200	2,785
2008-08-25	2,775	2,820	2,770	2,785	251,100	2,785
2008-08-22	2,745	2,755	2,705	2,755	359,800	2,755
2008-08-21	2,775	2,775	2,740	2,750	365,500	2,750
2008-08-20	2,800	2,800	2,765	2,770	275,300	2,770
2008-08-19	2,805	2,810	2,760	2,795	318,700	2,795
2008-08-18	2,785	2,885	2,780	2,810	466,400	2,810
2008-08-15	2,785	2,815	2,760	2,800	359,600	2,800
2008-08-14	2,795	2,825	2,785	2,795	265,000	2,795
2008-08-13	2,830	2,835	2,765	2,820	437,200	2,820
2008-08-12	2,790	2,840	2,780	2,800	345,600	2,800
2008-08-11	2,815	2,845	2,800	2,810	285,900	2,810
2008-08-08	2,765	2,810	2,765	2,810	318,500	2,810
2008-08-07	2,850	2,850	2,790	2,800	478,100	2,800
2008-08-06	2,850	2,870	2,810	2,845	783,200	2,845
2008-08-05	2,895	2,945	2,885	2,890	413,300	2,890
2008-08-04	2,845	2,910	2,845	2,890	573,000	2,890
2008-08-01	2,845	2,865	2,785	2,840	565,600	2,840
2008-07-31	2,755	2,840	2,755	2,840	527,700	2,840
2008-07-30	2,750	2,760	2,720	2,755	386,700	2,755
2008-07-29	2,755	2,775	2,710	2,755	409,900	2,755
2008-07-28	2,760	2,780	2,755	2,770	248,000	2,770
2008-07-25	2,735	2,790	2,730	2,760	362,700	2,760
2008-07-24	2,685	2,750	2,670	2,745	567,400	2,745
2008-07-23	2,745	2,770	2,690	2,690	630,000	2,690
2008-07-22	2,725	2,775	2,705	2,775	361,000	2,775
2008-07-18	2,785	2,785	2,715	2,720	353,000	2,720
2008-07-17	2,815	2,815	2,760	2,785	356,100	2,785
2008-07-16	2,815	2,850	2,785	2,800	387,100	2,800
2008-07-15	2,845	2,855	2,795	2,835	350,800	2,835
2008-07-14	2,915	2,965	2,855	2,865	503,400	2,865
2008-07-11	2,900	2,935	2,880	2,910	392,700	2,910
2008-07-10	2,905	2,935	2,875	2,900	454,800	2,900
2008-07-09	2,945	2,985	2,890	2,895	539,600	2,895
2008-07-08	2,865	2,930	2,865	2,920	396,400	2,920
2008-07-07	2,890	2,925	2,870	2,895	294,200	2,895
2008-07-04	2,855	2,890	2,835	2,885	371,100	2,885
2008-07-03	2,965	2,980	2,870	2,885	775,300	2,885
2008-07-02	3,010	3,010	2,910	2,970	501,600	2,970
2008-07-01	2,940	3,020	2,915	3,010	738,900	3,010
2008-06-30	2,900	2,950	2,885	2,920	542,900	2,920
2008-06-27	2,805	2,870	2,800	2,870	397,300	2,870
2008-06-26	2,835	2,865	2,825	2,845	349,000	2,845
2008-06-25	2,820	2,865	2,790	2,845	439,500	2,845
2008-06-24	2,795	2,840	2,780	2,820	461,800	2,820
2008-06-23	2,800	2,865	2,765	2,830	456,400	2,830
2008-06-20	2,930	2,930	2,835	2,840	606,500	2,840
2008-06-19	2,950	2,950	2,895	2,905	395,000	2,905
2008-06-18	2,940	2,965	2,925	2,960	417,000	2,960
2008-06-17	2,900	2,950	2,900	2,935	478,200	2,935
2008-06-16	2,915	2,935	2,870	2,910	504,900	2,910
2008-06-13	2,930	2,940	2,905	2,910	721,000	2,910
2008-06-12	2,955	2,970	2,935	2,945	613,700	2,945
2008-06-11	2,980	2,990	2,945	2,955	536,000	2,955
2008-06-10	2,990	2,990	2,945	2,965	648,200	2,965
2008-06-09	2,995	3,030	2,980	2,985	469,500	2,985
2008-06-06	3,060	3,070	3,000	3,010	342,100	3,010
2008-06-05	3,000	3,070	3,000	3,050	762,500	3,050
2008-06-04	2,950	3,020	2,950	3,020	587,400	3,020
2008-06-03	2,980	2,990	2,935	2,945	842,300	2,945
2008-06-02	2,990	2,995	2,950	2,970	1,002,500	2,970
2008-05-30	2,950	3,050	2,940	2,990	1,638,100	2,990
2008-05-29	2,910	2,940	2,885	2,935	672,100	2,935
2008-05-28	2,935	2,950	2,895	2,900	648,700	2,900
2008-05-27	2,935	2,955	2,915	2,930	547,200	2,930
2008-05-26	2,980	2,980	2,925	2,930	521,400	2,930
2008-05-23	2,950	3,020	2,950	2,985	538,700	2,985
2008-05-22	2,945	2,960	2,910	2,950	382,700	2,950
2008-05-21	3,010	3,010	2,945	2,955	634,400	2,955
2008-05-20	3,030	3,050	3,000	3,000	355,200	3,000
2008-05-19	3,030	3,050	3,020	3,030	370,300	3,030
2008-05-16	3,040	3,040	3,000	3,010	273,600	3,010
2008-05-15	3,010	3,040	3,010	3,020	582,500	3,020
2008-05-14	2,995	3,010	2,980	3,000	504,900	3,000
2008-05-13	3,000	3,010	2,985	2,995	347,500	2,995
2008-05-12	3,000	3,000	2,980	2,995	357,700	2,995
2008-05-09	3,020	3,040	3,000	3,000	284,300	3,000
2008-05-08	3,060	3,070	3,000	3,000	599,200	3,000
2008-05-07	3,040	3,080	3,030	3,080	422,900	3,080
2008-05-02	2,955	3,040	2,955	3,040	573,200	3,040
2008-05-01	2,935	2,960	2,900	2,950	502,700	2,950
2008-04-30	2,950	2,970	2,910	2,955	660,000	2,955
2008-04-28	3,010	3,010	2,960	2,970	517,000	2,970
2008-04-25	3,000	3,040	2,985	3,010	388,100	3,010
2008-04-24	3,020	3,030	3,000	3,000	245,000	3,000
2008-04-23	3,010	3,050	3,000	3,030	316,500	3,030
2008-04-22	3,000	3,020	2,990	3,010	292,700	3,010
2008-04-21	3,010	3,030	3,000	3,000	208,700	3,000
2008-04-18	3,030	3,040	3,000	3,030	182,100	3,030
2008-04-17	3,000	3,020	3,000	3,010	253,200	3,010
2008-04-16	2,990	2,995	2,960	2,985	450,400	2,985
2008-04-15	3,000	3,000	2,975	2,985	403,900	2,985
2008-04-14	3,020	3,020	2,975	3,010	273,700	3,010
2008-04-11	3,010	3,050	3,000	3,050	220,000	3,050
2008-04-10	3,020	3,030	3,000	3,010	190,300	3,010
2008-04-09	3,060	3,080	3,020	3,040	328,200	3,040
2008-04-08	3,060	3,100	3,020	3,020	484,300	3,020
2008-04-07	3,140	3,140	3,090	3,110	393,200	3,110
2008-04-04	3,120	3,150	3,110	3,140	247,300	3,140
2008-04-03	3,120	3,140	3,100	3,140	308,500	3,140
2008-04-02	3,070	3,120	3,060	3,110	459,700	3,110
2008-04-01	2,975	3,060	2,975	3,060	373,800	3,060
2008-03-31	3,010	3,020	2,935	2,965	510,700	2,965
2008-03-28	3,000	3,060	2,980	3,010	304,800	3,010
2008-03-27	2,945	2,995	2,920	2,995	358,200	2,995
2008-03-26	2,935	2,975	2,930	2,945	323,300	2,945
2008-03-25	2,990	2,990	2,940	2,960	434,200	2,960
2008-03-24	3,000	3,040	2,970	2,970	455,300	2,970
2008-03-21	2,980	3,000	2,975	3,000	516,000	3,000
2008-03-19	2,995	3,000	2,920	2,970	658,200	2,970
2008-03-18	2,920	2,990	2,910	2,980	542,600	2,980
2008-03-17	2,990	2,990	2,905	2,915	398,400	2,915
2008-03-14	3,000	3,010	2,965	3,000	741,000	3,000
2008-03-13	3,010	3,030	2,985	3,000	320,400	3,000
2008-03-12	3,070	3,080	3,040	3,050	306,000	3,050
2008-03-11	3,080	3,090	3,030	3,060	395,500	3,060
2008-03-10	3,050	3,130	3,030	3,090	903,400	3,090
2008-03-07	2,930	2,970	2,910	2,965	547,800	2,965
2008-03-06	2,965	2,985	2,940	2,945	346,600	2,945
2008-03-05	2,960	2,960	2,925	2,960	379,900	2,960
2008-03-04	2,960	2,970	2,915	2,950	465,700	2,950
2008-03-03	2,975	3,000	2,950	2,965	471,700	2,965
2008-02-29	2,960	3,020	2,940	3,010	680,600	3,010
2008-02-28	2,975	2,985	2,930	2,960	370,200	2,960
2008-02-27	2,960	3,020	2,945	2,980	772,600	2,980
2008-02-26	3,030	3,030	2,920	2,930	570,200	2,930
2008-02-25	2,995	3,040	2,990	3,020	401,700	3,020
2008-02-22	3,010	3,020	2,960	2,990	499,000	2,990
2008-02-21	3,020	3,050	3,000	3,030	495,100	3,030
2008-02-20	3,080	3,080	3,000	3,000	382,200	3,000
2008-02-19	3,110	3,120	3,040	3,060	416,600	3,060
2008-02-18	3,150	3,170	3,110	3,110	534,600	3,110
2008-02-15	3,160	3,200	3,150	3,180	621,000	3,180
2008-02-14	3,100	3,150	3,090	3,150	568,600	3,150
2008-02-13	3,110	3,110	3,050	3,060	276,500	3,060
2008-02-12	3,040	3,120	3,040	3,110	578,600	3,110
2008-02-08	3,050	3,090	3,030	3,090	407,800	3,090
2008-02-07	2,960	3,040	2,960	3,040	429,700	3,040
2008-02-06	3,010	3,020	2,960	2,960	510,800	2,960
2008-02-05	3,070	3,080	3,020	3,060	441,300	3,060
2008-02-04	3,080	3,100	3,050	3,070	287,200	3,070
2008-02-01	3,030	3,060	2,970	3,060	377,100	3,060
2008-01-31	2,885	3,070	2,875	3,060	811,600	3,060
2008-01-30	3,020	3,020	2,900	2,925	499,000	2,925
2008-01-29	3,030	3,070	3,000	3,040	288,300	3,040
2008-01-28	3,010	3,050	3,010	3,020	303,000	3,020
2008-01-25	2,935	3,030	2,935	3,030	428,200	3,030
2008-01-24	2,895	2,960	2,880	2,930	424,600	2,930
2008-01-23	2,945	2,945	2,860	2,905	667,200	2,905
2008-01-22	2,990	2,990	2,850	2,940	670,400	2,940
2008-01-21	3,020	3,020	2,960	2,995	526,000	2,995
2008-01-18	3,000	3,060	2,995	3,040	552,100	3,040
2008-01-17	2,970	3,100	2,965	3,080	1,001,600	3,080
2008-01-16	2,875	3,020	2,875	2,965	694,200	2,965
2008-01-15	2,875	2,935	2,875	2,915	643,900	2,915
2008-01-11	2,875	2,900	2,855	2,875	470,500	2,875
2008-01-10	2,915	2,915	2,875	2,885	351,300	2,885
2008-01-09	2,865	2,930	2,850	2,930	461,600	2,930
2008-01-08	2,870	2,885	2,860	2,875	502,500	2,875
2008-01-07	2,860	2,900	2,845	2,870	534,200	2,870
2008-01-04	2,965	2,965	2,860	2,860	526,700	2,860

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