9507 四国電力(株) の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	2,420	2,425	2,388	2,388	686,900	2,388
2010-12-29	2,400	2,431	2,400	2,429	283,000	2,429
2010-12-28	2,403	2,415	2,402	2,404	223,300	2,404
2010-12-27	2,401	2,416	2,400	2,401	489,800	2,401
2010-12-24	2,421	2,429	2,410	2,423	474,600	2,423
2010-12-22	2,443	2,446	2,423	2,428	680,400	2,428
2010-12-21	2,443	2,458	2,441	2,450	364,800	2,450
2010-12-20	2,454	2,458	2,442	2,452	506,000	2,452
2010-12-17	2,467	2,475	2,449	2,449	565,300	2,449
2010-12-16	2,454	2,477	2,454	2,463	431,400	2,463
2010-12-15	2,462	2,469	2,452	2,464	338,800	2,464
2010-12-14	2,464	2,470	2,452	2,470	394,700	2,470
2010-12-13	2,468	2,468	2,441	2,465	461,200	2,465
2010-12-10	2,471	2,500	2,456	2,458	992,300	2,458
2010-12-09	2,463	2,479	2,457	2,470	342,900	2,470
2010-12-08	2,448	2,477	2,447	2,476	508,000	2,476
2010-12-07	2,447	2,457	2,428	2,456	525,300	2,456
2010-12-06	2,436	2,453	2,430	2,447	486,400	2,447
2010-12-03	2,426	2,448	2,425	2,436	534,200	2,436
2010-12-02	2,450	2,466	2,422	2,422	672,100	2,422
2010-12-01	2,430	2,452	2,423	2,450	458,100	2,450
2010-11-30	2,469	2,479	2,435	2,435	480,800	2,435
2010-11-29	2,448	2,479	2,446	2,461	416,900	2,461
2010-11-26	2,427	2,458	2,421	2,448	475,100	2,448
2010-11-25	2,467	2,467	2,441	2,450	425,000	2,450
2010-11-24	2,443	2,480	2,431	2,467	540,700	2,467
2010-11-22	2,451	2,458	2,443	2,450	355,300	2,450
2010-11-19	2,460	2,465	2,444	2,446	291,600	2,446
2010-11-18	2,445	2,460	2,427	2,457	610,800	2,457
2010-11-17	2,419	2,452	2,409	2,443	405,300	2,443
2010-11-16	2,444	2,446	2,403	2,420	585,900	2,420
2010-11-15	2,450	2,459	2,439	2,452	403,400	2,452
2010-11-12	2,448	2,466	2,448	2,450	367,700	2,450
2010-11-11	2,443	2,467	2,432	2,447	404,000	2,447
2010-11-10	2,441	2,468	2,435	2,459	473,000	2,459
2010-11-09	2,426	2,460	2,426	2,441	453,800	2,441
2010-11-08	2,415	2,434	2,400	2,425	472,600	2,425
2010-11-05	2,400	2,439	2,400	2,406	606,200	2,406
2010-11-04	2,391	2,437	2,325	2,387	660,100	2,387
2010-11-02	2,377	2,386	2,365	2,380	481,100	2,380
2010-11-01	2,345	2,388	2,344	2,375	503,300	2,375
2010-10-29	2,299	2,381	2,299	2,381	560,100	2,381
2010-10-28	2,310	2,333	2,293	2,315	826,100	2,315
2010-10-27	2,313	2,335	2,301	2,331	640,500	2,331
2010-10-26	2,275	2,324	2,271	2,303	572,000	2,303
2010-10-25	2,305	2,325	2,282	2,287	536,800	2,287
2010-10-22	2,350	2,359	2,322	2,335	538,400	2,335
2010-10-21	2,357	2,360	2,314	2,358	610,500	2,358
2010-10-20	2,392	2,393	2,330	2,357	684,100	2,357
2010-10-19	2,387	2,409	2,362	2,392	708,000	2,392
2010-10-18	2,305	2,384	2,305	2,381	616,000	2,381
2010-10-15	2,320	2,320	2,286	2,301	487,500	2,301
2010-10-14	2,321	2,333	2,310	2,321	667,800	2,321
2010-10-13	2,308	2,347	2,308	2,311	662,100	2,311
2010-10-12	2,353	2,359	2,295	2,318	771,200	2,318
2010-10-08	2,381	2,386	2,353	2,353	660,000	2,353
2010-10-07	2,378	2,404	2,368	2,381	507,700	2,381
2010-10-06	2,395	2,399	2,362	2,378	556,300	2,378
2010-10-05	2,373	2,420	2,353	2,398	426,300	2,398
2010-10-04	2,440	2,449	2,361	2,372	475,200	2,372
2010-10-01	2,395	2,430	2,380	2,429	718,000	2,429
2010-09-30	2,444	2,454	2,381	2,395	1,033,900	2,395
2010-09-29	2,462	2,463	2,417	2,432	759,100	2,432
2010-09-28	2,469	2,495	2,456	2,463	318,200	2,463
2010-09-27	2,452	2,499	2,438	2,489	595,100	2,489
2010-09-24	2,455	2,475	2,438	2,451	601,900	2,451
2010-09-22	2,447	2,476	2,444	2,454	819,700	2,454
2010-09-21	2,415	2,455	2,401	2,446	1,019,800	2,446
2010-09-17	2,499	2,508	2,394	2,394	1,794,400	2,394
2010-09-16	2,580	2,581	2,463	2,489	1,181,300	2,489
2010-09-15	2,593	2,624	2,572	2,575	786,300	2,575
2010-09-14	2,609	2,623	2,575	2,584	461,500	2,584
2010-09-13	2,639	2,646	2,603	2,609	353,200	2,609
2010-09-10	2,670	2,670	2,620	2,637	583,700	2,637
2010-09-09	2,662	2,665	2,641	2,656	316,500	2,656
2010-09-08	2,677	2,677	2,642	2,661	517,400	2,661
2010-09-07	2,671	2,691	2,670	2,680	425,800	2,680
2010-09-06	2,643	2,684	2,642	2,684	468,800	2,684
2010-09-03	2,630	2,649	2,622	2,636	258,700	2,636
2010-09-02	2,629	2,635	2,608	2,634	286,200	2,634
2010-09-01	2,603	2,623	2,569	2,623	489,900	2,623
2010-08-31	2,605	2,613	2,576	2,603	666,700	2,603
2010-08-30	2,620	2,645	2,606	2,616	323,800	2,616
2010-08-27	2,558	2,618	2,558	2,613	657,800	2,613
2010-08-26	2,554	2,566	2,529	2,566	411,700	2,566
2010-08-25	2,539	2,557	2,525	2,539	255,400	2,539
2010-08-24	2,531	2,559	2,519	2,551	289,700	2,551
2010-08-23	2,533	2,540	2,521	2,539	309,500	2,539
2010-08-20	2,549	2,557	2,519	2,533	349,000	2,533
2010-08-19	2,567	2,567	2,535	2,545	565,000	2,545
2010-08-18	2,591	2,591	2,554	2,574	348,700	2,574
2010-08-17	2,567	2,590	2,559	2,585	273,400	2,585
2010-08-16	2,526	2,567	2,525	2,567	177,400	2,567
2010-08-13	2,529	2,551	2,517	2,544	204,500	2,544
2010-08-12	2,501	2,552	2,501	2,546	312,400	2,546
2010-08-11	2,525	2,531	2,500	2,522	266,500	2,522
2010-08-10	2,565	2,566	2,529	2,543	304,900	2,543
2010-08-09	2,539	2,572	2,538	2,572	162,400	2,572
2010-08-06	2,532	2,556	2,532	2,556	308,300	2,556
2010-08-05	2,535	2,554	2,528	2,554	266,500	2,554
2010-08-04	2,511	2,525	2,500	2,519	300,900	2,519
2010-08-03	2,550	2,554	2,520	2,522	316,500	2,522
2010-08-02	2,545	2,561	2,527	2,532	320,100	2,532
2010-07-30	2,602	2,609	2,549	2,549	388,600	2,549
2010-07-29	2,600	2,616	2,596	2,608	349,400	2,608
2010-07-28	2,602	2,614	2,595	2,597	343,200	2,597
2010-07-27	2,593	2,619	2,586	2,598	294,900	2,598
2010-07-26	2,627	2,629	2,591	2,600	197,700	2,600
2010-07-23	2,615	2,631	2,604	2,624	330,200	2,624
2010-07-22	2,602	2,637	2,596	2,615	348,100	2,615
2010-07-21	2,592	2,628	2,587	2,607	311,000	2,607
2010-07-20	2,560	2,595	2,554	2,592	304,400	2,592
2010-07-16	2,561	2,577	2,550	2,569	308,300	2,569
2010-07-15	2,577	2,586	2,558	2,558	226,400	2,558
2010-07-14	2,600	2,617	2,582	2,596	306,800	2,596
2010-07-13	2,590	2,598	2,568	2,576	291,100	2,576
2010-07-12	2,615	2,615	2,584	2,584	230,700	2,584
2010-07-09	2,619	2,638	2,605	2,613	315,700	2,613
2010-07-08	2,606	2,630	2,602	2,630	364,100	2,630
2010-07-07	2,576	2,603	2,559	2,595	401,000	2,595
2010-07-06	2,547	2,585	2,539	2,585	600,500	2,585
2010-07-05	2,560	2,569	2,547	2,554	358,800	2,554
2010-07-02	2,550	2,561	2,529	2,561	389,600	2,561
2010-07-01	2,531	2,553	2,525	2,543	418,100	2,543
2010-06-30	2,560	2,563	2,530	2,536	449,700	2,536
2010-06-29	2,561	2,566	2,542	2,565	237,900	2,565
2010-06-28	2,555	2,575	2,552	2,570	275,600	2,570
2010-06-25	2,518	2,561	2,513	2,558	477,700	2,558
2010-06-24	2,526	2,540	2,519	2,525	239,200	2,525
2010-06-23	2,530	2,539	2,522	2,525	200,700	2,525
2010-06-22	2,540	2,554	2,527	2,535	163,900	2,535
2010-06-21	2,547	2,576	2,539	2,548	206,800	2,548
2010-06-18	2,563	2,571	2,546	2,546	309,700	2,546
2010-06-17	2,532	2,588	2,532	2,563	391,500	2,563
2010-06-16	2,529	2,550	2,516	2,544	326,300	2,544
2010-06-15	2,503	2,530	2,496	2,521	278,700	2,521
2010-06-14	2,505	2,514	2,487	2,503	309,700	2,503
2010-06-11	2,509	2,509	2,470	2,487	606,400	2,487
2010-06-10	2,470	2,486	2,456	2,475	400,100	2,475
2010-06-09	2,425	2,465	2,404	2,455	383,900	2,455
2010-06-08	2,407	2,450	2,391	2,437	396,800	2,437
2010-06-07	2,411	2,411	2,388	2,400	397,100	2,400
2010-06-04	2,424	2,431	2,396	2,411	504,700	2,411
2010-06-03	2,428	2,430	2,410	2,423	513,300	2,423
2010-06-02	2,421	2,444	2,408	2,430	619,900	2,430
2010-06-01	2,400	2,441	2,380	2,439	368,600	2,439
2010-05-31	2,395	2,422	2,385	2,403	347,400	2,403
2010-05-28	2,408	2,418	2,388	2,394	508,700	2,394
2010-05-27	2,444	2,445	2,386	2,407	597,400	2,407
2010-05-26	2,420	2,481	2,411	2,443	944,100	2,443
2010-05-25	2,351	2,428	2,351	2,428	496,900	2,428
2010-05-24	2,375	2,417	2,359	2,373	392,300	2,373
2010-05-21	2,430	2,451	2,382	2,392	442,300	2,392
2010-05-20	2,441	2,450	2,421	2,444	432,400	2,444
2010-05-19	2,445	2,461	2,425	2,444	441,100	2,444
2010-05-18	2,453	2,468	2,432	2,444	378,800	2,444
2010-05-17	2,416	2,469	2,410	2,464	395,600	2,464
2010-05-14	2,445	2,456	2,424	2,427	289,100	2,427
2010-05-13	2,480	2,495	2,445	2,455	351,400	2,455
2010-05-12	2,442	2,470	2,427	2,469	376,500	2,469
2010-05-11	2,436	2,460	2,429	2,442	357,000	2,442
2010-05-10	2,412	2,467	2,382	2,465	389,200	2,465
2010-05-07	2,432	2,470	2,405	2,434	568,400	2,434
2010-05-06	2,488	2,510	2,462	2,482	567,400	2,482
2010-04-30	2,510	2,519	2,496	2,517	664,400	2,517
2010-04-28	2,500	2,510	2,456	2,463	611,300	2,463
2010-04-27	2,553	2,555	2,518	2,532	290,000	2,532
2010-04-26	2,545	2,565	2,539	2,555	365,800	2,555
2010-04-23	2,504	2,545	2,504	2,536	387,800	2,536
2010-04-22	2,555	2,556	2,501	2,523	501,400	2,523
2010-04-21	2,555	2,575	2,543	2,570	460,600	2,570
2010-04-20	2,537	2,561	2,522	2,554	424,500	2,554
2010-04-19	2,558	2,566	2,529	2,533	432,600	2,533
2010-04-16	2,551	2,573	2,534	2,558	506,000	2,558
2010-04-15	2,546	2,552	2,534	2,545	366,000	2,545
2010-04-14	2,552	2,572	2,536	2,545	603,000	2,545
2010-04-13	2,573	2,576	2,550	2,563	295,600	2,563
2010-04-12	2,586	2,598	2,577	2,578	426,600	2,578
2010-04-09	2,560	2,583	2,560	2,571	312,900	2,571
2010-04-08	2,576	2,595	2,570	2,570	341,700	2,570
2010-04-07	2,590	2,614	2,575	2,596	430,000	2,596
2010-04-06	2,563	2,599	2,563	2,583	428,000	2,583
2010-04-05	2,590	2,598	2,563	2,575	338,200	2,575
2010-04-02	2,624	2,634	2,586	2,590	310,200	2,590
2010-04-01	2,650	2,650	2,602	2,609	432,600	2,609
2010-03-31	2,619	2,650	2,581	2,649	614,200	2,649
2010-03-30	2,558	2,600	2,544	2,596	354,600	2,596
2010-03-29	2,554	2,568	2,536	2,553	272,100	2,553
2010-03-26	2,569	2,586	2,561	2,586	345,600	2,586
2010-03-25	2,566	2,580	2,550	2,552	379,000	2,552
2010-03-24	2,580	2,582	2,552	2,556	414,000	2,556
2010-03-23	2,579	2,589	2,570	2,580	357,100	2,580
2010-03-19	2,564	2,590	2,562	2,588	391,000	2,588
2010-03-18	2,573	2,578	2,566	2,574	312,900	2,574
2010-03-17	2,579	2,583	2,556	2,569	457,600	2,569
2010-03-16	2,569	2,590	2,565	2,568	337,800	2,568
2010-03-15	2,551	2,570	2,551	2,565	240,600	2,565
2010-03-12	2,545	2,559	2,544	2,551	431,700	2,551
2010-03-11	2,558	2,565	2,545	2,554	295,200	2,554
2010-03-10	2,541	2,557	2,539	2,542	317,300	2,542
2010-03-09	2,540	2,561	2,537	2,548	332,400	2,548
2010-03-08	2,572	2,572	2,544	2,555	364,600	2,555
2010-03-05	2,568	2,589	2,541	2,550	419,300	2,550
2010-03-04	2,575	2,596	2,551	2,557	463,200	2,557
2010-03-03	2,560	2,580	2,550	2,580	467,500	2,580
2010-03-02	2,565	2,573	2,552	2,572	309,500	2,572
2010-03-01	2,551	2,572	2,545	2,558	369,600	2,558
2010-02-26	2,560	2,586	2,544	2,550	515,400	2,550
2010-02-25	2,551	2,575	2,541	2,567	428,000	2,567
2010-02-24	2,535	2,553	2,517	2,545	428,700	2,545
2010-02-23	2,548	2,572	2,535	2,554	449,500	2,554
2010-02-22	2,523	2,578	2,503	2,547	338,200	2,547
2010-02-19	2,517	2,523	2,487	2,488	355,500	2,488
2010-02-18	2,538	2,546	2,504	2,516	261,900	2,516
2010-02-17	2,550	2,570	2,526	2,538	397,800	2,538
2010-02-16	2,500	2,523	2,496	2,520	218,500	2,520
2010-02-15	2,495	2,533	2,480	2,505	427,900	2,505
2010-02-12	2,483	2,519	2,483	2,511	400,500	2,511
2010-02-10	2,504	2,506	2,477	2,496	582,300	2,496
2010-02-09	2,510	2,526	2,500	2,500	486,200	2,500
2010-02-08	2,501	2,524	2,492	2,518	286,400	2,518
2010-02-05	2,533	2,544	2,498	2,500	325,900	2,500
2010-02-04	2,500	2,546	2,500	2,535	368,400	2,535
2010-02-03	2,466	2,521	2,466	2,485	307,300	2,485
2010-02-02	2,452	2,475	2,425	2,465	467,400	2,465
2010-02-01	2,463	2,487	2,419	2,474	584,700	2,474
2010-01-29	2,475	2,497	2,470	2,472	449,700	2,472
2010-01-28	2,471	2,505	2,469	2,491	474,400	2,491
2010-01-27	2,509	2,537	2,494	2,494	426,400	2,494
2010-01-26	2,510	2,525	2,480	2,480	230,700	2,480
2010-01-25	2,552	2,575	2,528	2,530	333,200	2,530
2010-01-22	2,527	2,554	2,521	2,553	581,200	2,553
2010-01-21	2,533	2,553	2,497	2,548	389,100	2,548
2010-01-20	2,560	2,569	2,535	2,540	350,900	2,540
2010-01-19	2,550	2,562	2,539	2,560	225,800	2,560
2010-01-18	2,540	2,561	2,534	2,545	267,600	2,545
2010-01-15	2,558	2,575	2,540	2,540	385,900	2,540
2010-01-14	2,546	2,557	2,531	2,543	486,200	2,543
2010-01-13	2,525	2,559	2,525	2,530	360,400	2,530
2010-01-12	2,480	2,545	2,480	2,525	403,100	2,525
2010-01-08	2,502	2,515	2,482	2,507	426,600	2,507
2010-01-07	2,485	2,503	2,480	2,500	438,300	2,500
2010-01-06	2,472	2,509	2,472	2,502	491,200	2,502
2010-01-05	2,470	2,494	2,436	2,467	512,700	2,467
2010-01-04	2,414	2,447	2,414	2,435	475,600	2,435

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