9507 四国電力(株) の時系列データ [2009年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2009-12-30	2,480	2,480	2,400	2,400	602,400	2,400
2009-12-29	2,450	2,475	2,445	2,475	360,600	2,475
2009-12-28	2,460	2,470	2,450	2,450	352,100	2,450
2009-12-25	2,455	2,475	2,455	2,465	269,100	2,465
2009-12-24	2,490	2,505	2,480	2,480	326,900	2,480
2009-12-22	2,480	2,505	2,480	2,495	356,400	2,495
2009-12-21	2,480	2,490	2,470	2,470	373,700	2,470
2009-12-18	2,500	2,510	2,480	2,490	546,900	2,490
2009-12-17	2,545	2,545	2,495	2,495	622,700	2,495
2009-12-16	2,490	2,570	2,490	2,530	588,400	2,530
2009-12-15	2,430	2,505	2,410	2,485	634,700	2,485
2009-12-14	2,495	2,495	2,460	2,480	566,900	2,480
2009-12-11	2,530	2,530	2,495	2,510	712,900	2,510
2009-12-10	2,565	2,570	2,510	2,540	542,300	2,540
2009-12-09	2,530	2,570	2,525	2,545	397,500	2,545
2009-12-08	2,550	2,590	2,535	2,540	494,400	2,540
2009-12-07	2,575	2,590	2,525	2,535	385,300	2,535
2009-12-04	2,585	2,595	2,535	2,550	400,800	2,550
2009-12-03	2,545	2,595	2,525	2,595	597,600	2,595
2009-12-02	2,525	2,545	2,510	2,525	523,500	2,525
2009-12-01	2,575	2,575	2,505	2,545	784,700	2,545
2009-11-30	2,535	2,585	2,495	2,585	610,500	2,585
2009-11-27	2,490	2,540	2,490	2,510	518,600	2,510
2009-11-26	2,520	2,550	2,500	2,505	499,000	2,505
2009-11-25	2,475	2,540	2,465	2,540	569,200	2,540
2009-11-24	2,490	2,525	2,470	2,475	617,100	2,475
2009-11-20	2,500	2,520	2,490	2,510	463,700	2,510
2009-11-19	2,500	2,520	2,455	2,495	601,200	2,495
2009-11-18	2,495	2,515	2,485	2,505	480,200	2,505
2009-11-17	2,475	2,495	2,455	2,495	425,500	2,495
2009-11-16	2,430	2,470	2,425	2,465	369,100	2,465
2009-11-13	2,430	2,465	2,430	2,440	466,900	2,440
2009-11-12	2,420	2,445	2,415	2,440	396,800	2,440
2009-11-11	2,455	2,510	2,435	2,445	577,300	2,445
2009-11-10	2,460	2,490	2,440	2,445	405,000	2,445
2009-11-09	2,505	2,515	2,450	2,460	514,000	2,460
2009-11-06	2,570	2,575	2,505	2,505	680,800	2,505
2009-11-05	2,575	2,605	2,560	2,565	485,900	2,565
2009-11-04	2,590	2,600	2,525	2,600	606,700	2,600
2009-11-02	2,545	2,595	2,545	2,595	466,300	2,595
2009-10-30	2,545	2,565	2,530	2,545	588,300	2,545
2009-10-29	2,515	2,580	2,500	2,505	690,300	2,505
2009-10-28	2,525	2,565	2,505	2,515	564,200	2,515
2009-10-27	2,565	2,565	2,510	2,520	490,800	2,520
2009-10-26	2,545	2,575	2,525	2,565	381,600	2,565
2009-10-23	2,595	2,600	2,530	2,540	457,000	2,540
2009-10-22	2,610	2,620	2,565	2,610	517,500	2,610
2009-10-21	2,645	2,660	2,610	2,610	561,200	2,610
2009-10-20	2,620	2,665	2,620	2,660	345,600	2,660
2009-10-19	2,595	2,615	2,580	2,605	487,700	2,605
2009-10-16	2,635	2,640	2,590	2,625	308,800	2,625
2009-10-15	2,615	2,650	2,615	2,630	389,600	2,630
2009-10-14	2,610	2,630	2,605	2,615	427,600	2,615
2009-10-13	2,625	2,625	2,600	2,605	254,400	2,605
2009-10-09	2,630	2,635	2,605	2,620	356,100	2,620
2009-10-08	2,685	2,685	2,635	2,635	353,700	2,635
2009-10-07	2,700	2,700	2,675	2,680	266,200	2,680
2009-10-06	2,710	2,710	2,685	2,700	281,000	2,700
2009-10-05	2,710	2,735	2,695	2,715	288,400	2,715
2009-10-02	2,695	2,710	2,665	2,695	472,200	2,695
2009-10-01	2,745	2,745	2,695	2,700	263,600	2,700
2009-09-30	2,685	2,740	2,685	2,740	240,300	2,740
2009-09-29	2,730	2,730	2,685	2,705	365,700	2,705
2009-09-28	2,710	2,775	2,710	2,730	452,500	2,730
2009-09-25	2,770	2,770	2,705	2,725	267,200	2,725
2009-09-24	2,760	2,780	2,735	2,775	415,000	2,775
2009-09-18	2,705	2,730	2,695	2,720	389,900	2,720
2009-09-17	2,715	2,720	2,685	2,700	335,500	2,700
2009-09-16	2,735	2,750	2,695	2,705	445,200	2,705
2009-09-15	2,745	2,755	2,730	2,735	306,300	2,735
2009-09-14	2,765	2,765	2,730	2,745	314,200	2,745
2009-09-11	2,795	2,800	2,750	2,760	466,500	2,760
2009-09-10	2,765	2,815	2,765	2,795	257,400	2,795
2009-09-09	2,790	2,795	2,765	2,765	214,800	2,765
2009-09-08	2,805	2,810	2,790	2,795	195,600	2,795
2009-09-07	2,805	2,820	2,800	2,810	152,900	2,810
2009-09-04	2,815	2,825	2,805	2,810	287,200	2,810
2009-09-03	2,805	2,830	2,805	2,820	260,300	2,820
2009-09-02	2,840	2,845	2,810	2,820	396,300	2,820
2009-09-01	2,870	2,875	2,850	2,860	243,000	2,860
2009-08-31	2,825	2,895	2,825	2,880	574,700	2,880
2009-08-28	2,815	2,835	2,805	2,820	268,900	2,820
2009-08-27	2,830	2,835	2,795	2,815	317,900	2,815
2009-08-26	2,850	2,855	2,830	2,830	197,800	2,830
2009-08-25	2,825	2,845	2,825	2,840	151,500	2,840
2009-08-24	2,815	2,865	2,810	2,840	223,800	2,840
2009-08-21	2,815	2,825	2,780	2,810	208,200	2,810
2009-08-20	2,805	2,840	2,790	2,830	214,400	2,830
2009-08-19	2,815	2,815	2,795	2,795	169,400	2,795
2009-08-18	2,800	2,820	2,800	2,810	221,500	2,810
2009-08-17	2,850	2,855	2,805	2,805	370,600	2,805
2009-08-14	2,850	2,875	2,845	2,855	307,100	2,855
2009-08-13	2,825	2,865	2,815	2,850	412,500	2,850
2009-08-12	2,860	2,860	2,830	2,835	305,100	2,835
2009-08-11	2,855	2,870	2,845	2,860	197,200	2,860
2009-08-10	2,875	2,880	2,845	2,850	272,700	2,850
2009-08-07	2,870	2,875	2,850	2,875	217,200	2,875
2009-08-06	2,900	2,910	2,875	2,875	153,600	2,875
2009-08-05	2,890	2,920	2,885	2,900	308,100	2,900
2009-08-04	2,860	2,895	2,855	2,885	252,900	2,885
2009-08-03	2,835	2,850	2,825	2,850	232,900	2,850
2009-07-31	2,870	2,880	2,835	2,835	416,700	2,835
2009-07-30	2,865	2,885	2,860	2,870	251,700	2,870
2009-07-29	2,890	2,915	2,865	2,875	239,600	2,875
2009-07-28	2,915	2,915	2,895	2,900	200,100	2,900
2009-07-27	2,935	2,945	2,915	2,920	172,200	2,920
2009-07-24	2,935	2,950	2,925	2,930	244,100	2,930
2009-07-23	2,925	2,945	2,920	2,930	310,300	2,930
2009-07-22	2,905	2,935	2,895	2,925	342,500	2,925
2009-07-21	2,900	2,925	2,885	2,905	312,400	2,905
2009-07-17	2,865	2,885	2,860	2,875	442,700	2,875
2009-07-16	2,865	2,900	2,850	2,850	284,800	2,850
2009-07-15	2,855	2,905	2,840	2,865	450,000	2,865
2009-07-14	2,890	2,890	2,810	2,850	418,800	2,850
2009-07-13	2,915	2,930	2,880	2,885	506,000	2,885
2009-07-10	2,905	2,925	2,885	2,920	333,500	2,920
2009-07-09	2,925	2,935	2,890	2,920	406,400	2,920
2009-07-08	2,915	2,950	2,910	2,945	385,600	2,945
2009-07-07	2,895	2,940	2,890	2,930	333,100	2,930
2009-07-06	2,840	2,895	2,835	2,890	271,600	2,890
2009-07-03	2,840	2,865	2,815	2,850	213,900	2,850
2009-07-02	2,895	2,910	2,855	2,865	427,800	2,865
2009-07-01	2,885	2,925	2,875	2,895	406,100	2,895
2009-06-30	2,870	2,905	2,870	2,880	497,100	2,880
2009-06-29	2,865	2,885	2,845	2,865	320,100	2,865
2009-06-26	2,825	2,865	2,815	2,860	243,500	2,860
2009-06-25	2,830	2,860	2,800	2,830	358,100	2,830
2009-06-24	2,870	2,880	2,830	2,830	355,200	2,830
2009-06-23	2,890	2,895	2,860	2,870	403,900	2,870
2009-06-22	2,885	2,910	2,850	2,865	432,900	2,865
2009-06-19	2,790	2,850	2,785	2,850	681,200	2,850
2009-06-18	2,775	2,775	2,750	2,760	232,600	2,760
2009-06-17	2,745	2,795	2,745	2,775	279,900	2,775
2009-06-16	2,790	2,795	2,740	2,755	403,700	2,755
2009-06-15	2,730	2,800	2,730	2,790	450,600	2,790
2009-06-12	2,710	2,745	2,705	2,735	510,000	2,735
2009-06-11	2,700	2,720	2,700	2,710	243,200	2,710
2009-06-10	2,700	2,710	2,690	2,710	247,600	2,710
2009-06-09	2,670	2,695	2,670	2,685	356,200	2,685
2009-06-08	2,695	2,705	2,665	2,675	503,700	2,675
2009-06-05	2,700	2,705	2,690	2,695	310,000	2,695
2009-06-04	2,700	2,720	2,680	2,695	383,200	2,695
2009-06-03	2,695	2,705	2,680	2,700	378,200	2,700
2009-06-02	2,710	2,710	2,680	2,700	279,600	2,700
2009-06-01	2,685	2,710	2,675	2,700	461,000	2,700
2009-05-29	2,690	2,695	2,635	2,685	964,300	2,685
2009-05-28	2,680	2,710	2,670	2,695	411,000	2,695
2009-05-27	2,700	2,705	2,655	2,680	553,400	2,680
2009-05-26	2,700	2,715	2,690	2,705	274,300	2,705
2009-05-25	2,690	2,710	2,680	2,690	316,700	2,690
2009-05-22	2,685	2,705	2,670	2,695	429,000	2,695
2009-05-21	2,660	2,715	2,650	2,710	563,100	2,710
2009-05-20	2,680	2,685	2,635	2,650	383,000	2,650
2009-05-19	2,620	2,640	2,580	2,640	439,200	2,640
2009-05-18	2,660	2,665	2,615	2,620	199,100	2,620
2009-05-15	2,660	2,715	2,660	2,665	238,800	2,665
2009-05-14	2,720	2,735	2,695	2,700	256,000	2,700
2009-05-13	2,705	2,745	2,690	2,745	275,200	2,745
2009-05-12	2,715	2,730	2,700	2,705	218,100	2,705
2009-05-11	2,725	2,745	2,710	2,715	317,600	2,715
2009-05-08	2,700	2,725	2,690	2,720	436,700	2,720
2009-05-07	2,720	2,740	2,690	2,695	365,800	2,695
2009-05-01	2,700	2,725	2,680	2,680	508,200	2,680
2009-04-30	2,570	2,720	2,565	2,705	842,100	2,705
2009-04-28	2,615	2,655	2,570	2,570	395,400	2,570
2009-04-27	2,665	2,675	2,585	2,610	243,900	2,610
2009-04-24	2,690	2,700	2,635	2,640	236,700	2,640
2009-04-23	2,650	2,710	2,650	2,705	439,100	2,705
2009-04-22	2,640	2,665	2,620	2,645	367,100	2,645
2009-04-21	2,675	2,675	2,610	2,635	454,400	2,635
2009-04-20	2,670	2,680	2,655	2,675	280,200	2,675
2009-04-17	2,655	2,680	2,650	2,655	306,500	2,655
2009-04-16	2,710	2,710	2,655	2,655	383,800	2,655
2009-04-15	2,700	2,725	2,640	2,710	505,800	2,710
2009-04-14	2,675	2,715	2,665	2,700	433,000	2,700
2009-04-13	2,700	2,705	2,660	2,675	302,000	2,675
2009-04-10	2,730	2,730	2,680	2,700	332,300	2,700
2009-04-09	2,755	2,760	2,705	2,710	362,800	2,710
2009-04-08	2,765	2,775	2,670	2,765	818,200	2,765
2009-04-07	2,680	2,755	2,680	2,725	610,200	2,725
2009-04-06	2,675	2,700	2,645	2,655	597,200	2,655
2009-04-03	2,665	2,700	2,625	2,650	637,300	2,650
2009-04-02	2,670	2,715	2,635	2,665	503,600	2,665
2009-04-01	2,635	2,695	2,585	2,630	491,600	2,630
2009-03-31	2,740	2,745	2,590	2,635	647,600	2,635
2009-03-30	2,745	2,810	2,740	2,745	407,400	2,745
2009-03-27	2,795	2,800	2,720	2,740	429,000	2,740
2009-03-26	2,785	2,810	2,740	2,790	420,100	2,790
2009-03-25	2,705	2,830	2,705	2,825	543,700	2,825
2009-03-24	2,700	2,715	2,660	2,690	591,500	2,690
2009-03-23	2,640	2,705	2,630	2,645	801,500	2,645
2009-03-19	2,685	2,720	2,625	2,625	526,700	2,625
2009-03-18	2,605	2,670	2,565	2,645	720,300	2,645
2009-03-17	2,610	2,630	2,570	2,585	525,600	2,585
2009-03-16	2,615	2,660	2,560	2,570	771,600	2,570
2009-03-13	2,520	2,585	2,515	2,545	1,070,000	2,545
2009-03-12	2,640	2,655	2,525	2,530	677,500	2,530
2009-03-11	2,730	2,770	2,640	2,640	516,800	2,640
2009-03-10	2,780	2,785	2,680	2,690	530,000	2,690
2009-03-09	2,830	2,830	2,745	2,780	612,500	2,780
2009-03-06	2,880	2,885	2,820	2,840	543,000	2,840
2009-03-05	2,830	2,895	2,790	2,875	486,700	2,875
2009-03-04	2,870	2,875	2,805	2,835	421,500	2,835
2009-03-03	2,910	2,925	2,885	2,885	240,700	2,885
2009-03-02	2,935	2,950	2,915	2,945	376,700	2,945
2009-02-27	2,900	2,975	2,880	2,975	669,600	2,975
2009-02-26	2,890	2,920	2,860	2,880	364,800	2,880
2009-02-25	2,900	2,910	2,860	2,895	337,800	2,895
2009-02-24	2,900	2,915	2,850	2,865	312,300	2,865
2009-02-23	2,880	2,935	2,875	2,920	296,800	2,920
2009-02-20	2,955	2,965	2,905	2,910	318,300	2,910
2009-02-19	2,930	2,965	2,915	2,950	315,200	2,950
2009-02-18	2,945	2,970	2,895	2,930	328,200	2,930
2009-02-17	2,950	2,970	2,915	2,940	811,100	2,940
2009-02-16	2,875	2,970	2,875	2,960	782,800	2,960
2009-02-13	2,860	2,900	2,835	2,865	760,600	2,865
2009-02-12	2,805	2,875	2,790	2,860	912,000	2,860
2009-02-10	2,845	2,860	2,810	2,820	579,300	2,820
2009-02-09	2,890	2,905	2,805	2,810	583,200	2,810
2009-02-06	2,920	2,950	2,885	2,890	933,500	2,890
2009-02-05	2,930	2,930	2,890	2,910	1,069,200	2,910
2009-02-04	2,890	2,930	2,840	2,930	894,700	2,930
2009-02-03	2,940	2,945	2,880	2,890	385,000	2,890
2009-02-02	2,950	2,970	2,875	2,940	505,000	2,940
2009-01-30	2,960	2,990	2,930	2,990	369,400	2,990
2009-01-29	2,890	2,960	2,860	2,960	453,400	2,960
2009-01-28	2,950	2,960	2,870	2,890	307,500	2,890
2009-01-27	2,885	2,985	2,880	2,980	669,000	2,980
2009-01-26	2,825	2,885	2,825	2,870	253,000	2,870
2009-01-23	2,845	2,870	2,815	2,830	258,200	2,830
2009-01-22	2,830	2,875	2,815	2,860	355,300	2,860
2009-01-21	2,800	2,845	2,800	2,825	281,000	2,825
2009-01-20	2,850	2,875	2,810	2,840	296,000	2,840
2009-01-19	2,890	2,900	2,820	2,850	273,600	2,850
2009-01-16	2,765	2,875	2,765	2,875	329,200	2,875
2009-01-15	2,690	2,795	2,680	2,755	415,600	2,755
2009-01-14	2,695	2,760	2,680	2,730	351,000	2,730
2009-01-13	2,775	2,790	2,710	2,710	333,500	2,710
2009-01-09	2,775	2,830	2,755	2,770	337,700	2,770
2009-01-08	2,765	2,830	2,765	2,765	343,500	2,765
2009-01-07	2,920	2,920	2,765	2,765	514,600	2,765
2009-01-06	2,985	2,985	2,900	2,910	322,500	2,910
2009-01-05	3,030	3,040	2,965	2,975	179,500	2,975

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