9507 四国電力(株) の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	2,169	2,206	2,165	2,206	362,600	2,206
2011-12-29	2,148	2,174	2,144	2,166	321,300	2,166
2011-12-28	2,137	2,149	2,112	2,135	291,700	2,135
2011-12-27	2,104	2,144	2,104	2,136	241,900	2,136
2011-12-26	2,152	2,152	2,120	2,124	198,000	2,124
2011-12-22	2,113	2,155	2,105	2,154	498,100	2,154
2011-12-21	2,107	2,115	2,071	2,115	312,800	2,115
2011-12-20	2,135	2,137	2,088	2,096	269,000	2,096
2011-12-19	2,090	2,128	2,090	2,117	374,300	2,117
2011-12-16	2,085	2,123	2,085	2,100	498,300	2,100
2011-12-15	2,112	2,122	2,075	2,083	452,900	2,083
2011-12-14	2,105	2,137	2,105	2,118	253,800	2,118
2011-12-13	2,087	2,129	2,068	2,114	390,100	2,114
2011-12-12	2,133	2,133	2,096	2,111	365,100	2,111
2011-12-09	2,130	2,140	2,101	2,105	799,500	2,105
2011-12-08	2,134	2,148	2,089	2,129	406,500	2,129
2011-12-07	2,123	2,147	2,096	2,135	339,800	2,135
2011-12-06	2,134	2,163	2,118	2,118	331,100	2,118
2011-12-05	2,139	2,152	2,110	2,139	289,900	2,139
2011-12-02	2,144	2,148	2,124	2,138	252,000	2,138
2011-12-01	2,150	2,153	2,118	2,137	424,500	2,137
2011-11-30	2,129	2,165	2,100	2,142	454,100	2,142
2011-11-29	2,110	2,119	2,072	2,094	406,500	2,094
2011-11-28	2,144	2,152	2,104	2,104	304,000	2,104
2011-11-25	2,097	2,155	2,097	2,135	394,600	2,135
2011-11-24	2,115	2,150	2,095	2,096	315,500	2,096
2011-11-22	2,097	2,134	2,090	2,125	348,000	2,125
2011-11-21	2,025	2,108	2,025	2,099	381,300	2,099
2011-11-18	2,040	2,054	2,028	2,041	320,300	2,041
2011-11-17	1,985	2,051	1,979	2,039	427,400	2,039
2011-11-16	1,947	1,989	1,939	1,980	317,400	1,980
2011-11-15	1,956	1,985	1,936	1,947	273,300	1,947
2011-11-14	1,954	1,968	1,939	1,967	151,600	1,967
2011-11-11	1,938	1,989	1,938	1,955	237,300	1,955
2011-11-10	1,922	1,975	1,918	1,965	337,900	1,965
2011-11-09	1,939	1,973	1,921	1,969	382,300	1,969
2011-11-08	1,917	1,953	1,901	1,912	259,100	1,912
2011-11-07	1,925	1,956	1,925	1,939	250,200	1,939
2011-11-04	1,965	1,969	1,914	1,923	555,300	1,923
2011-11-02	2,002	2,009	1,938	1,941	780,800	1,941
2011-11-01	2,018	2,040	1,990	2,018	485,900	2,018
2011-10-31	2,050	2,084	2,007	2,007	819,800	2,007
2011-10-28	2,080	2,112	2,041	2,066	1,287,800	2,066
2011-10-27	2,069	2,084	2,050	2,067	732,000	2,067
2011-10-26	2,036	2,095	2,016	2,075	488,100	2,075
2011-10-25	2,089	2,115	2,050	2,055	485,000	2,055
2011-10-24	2,061	2,114	2,061	2,089	258,500	2,089
2011-10-21	2,083	2,107	2,056	2,088	413,600	2,088
2011-10-20	2,024	2,090	1,985	2,082	628,600	2,082
2011-10-19	1,991	2,038	1,989	2,023	423,600	2,023
2011-10-18	2,005	2,025	1,979	1,990	411,000	1,990
2011-10-17	2,010	2,030	1,989	2,014	359,700	2,014
2011-10-14	2,000	2,012	1,987	1,993	450,400	1,993
2011-10-13	2,085	2,085	2,013	2,015	500,100	2,015
2011-10-12	2,054	2,096	2,042	2,085	636,900	2,085
2011-10-11	2,093	2,117	2,062	2,075	957,300	2,075
2011-10-07	2,145	2,192	2,097	2,099	509,200	2,099
2011-10-06	2,116	2,179	2,104	2,144	386,500	2,144
2011-10-05	2,140	2,145	2,073	2,101	444,800	2,101
2011-10-04	2,095	2,133	2,066	2,127	416,000	2,127
2011-10-03	2,100	2,134	2,053	2,115	524,800	2,115
2011-09-30	2,147	2,148	2,112	2,138	429,200	2,138
2011-09-29	2,137	2,168	2,083	2,132	629,700	2,132
2011-09-28	2,071	2,136	2,071	2,127	669,600	2,127
2011-09-27	2,086	2,132	2,070	2,132	632,400	2,132
2011-09-26	2,062	2,099	2,013	2,086	664,300	2,086
2011-09-22	2,007	2,063	1,988	2,063	347,900	2,063
2011-09-21	2,017	2,048	2,010	2,022	438,200	2,022
2011-09-20	2,055	2,055	1,988	2,003	559,600	2,003
2011-09-16	2,110	2,113	2,056	2,057	541,100	2,057
2011-09-15	2,080	2,117	2,051	2,094	516,000	2,094
2011-09-14	2,056	2,084	2,004	2,079	462,100	2,079
2011-09-13	2,060	2,063	2,039	2,055	466,300	2,055
2011-09-12	2,039	2,054	2,010	2,027	372,500	2,027
2011-09-09	2,039	2,099	2,033	2,069	563,200	2,069
2011-09-08	2,037	2,055	2,028	2,055	359,600	2,055
2011-09-07	2,055	2,063	2,008	2,036	740,900	2,036
2011-09-06	1,991	2,076	1,991	2,063	1,283,400	2,063
2011-09-05	1,920	1,977	1,918	1,976	525,200	1,976
2011-09-02	1,900	1,936	1,881	1,936	547,700	1,936
2011-09-01	1,908	1,921	1,885	1,900	656,700	1,900
2011-08-31	1,867	1,896	1,856	1,890	766,600	1,890
2011-08-30	1,900	1,915	1,866	1,867	486,600	1,867
2011-08-29	1,901	1,917	1,864	1,885	535,200	1,885
2011-08-26	1,872	1,901	1,840	1,879	543,700	1,879
2011-08-25	1,891	1,922	1,855	1,860	597,500	1,860
2011-08-24	1,900	1,921	1,884	1,900	356,400	1,900
2011-08-23	1,878	1,931	1,878	1,914	636,600	1,914
2011-08-22	1,840	1,887	1,836	1,878	711,100	1,878
2011-08-19	1,791	1,839	1,785	1,839	702,000	1,839
2011-08-18	1,791	1,803	1,773	1,796	407,100	1,796
2011-08-17	1,761	1,777	1,716	1,776	548,000	1,776
2011-08-16	1,799	1,801	1,751	1,761	398,700	1,761
2011-08-15	1,804	1,804	1,750	1,783	397,300	1,783
2011-08-12	1,807	1,810	1,754	1,784	574,900	1,784
2011-08-11	1,698	1,790	1,681	1,789	723,800	1,789
2011-08-10	1,670	1,731	1,655	1,729	689,000	1,729
2011-08-09	1,590	1,647	1,546	1,647	919,600	1,647
2011-08-08	1,653	1,654	1,611	1,622	581,600	1,622
2011-08-05	1,639	1,680	1,614	1,675	655,300	1,675
2011-08-04	1,672	1,690	1,658	1,669	526,000	1,669
2011-08-03	1,667	1,678	1,645	1,655	621,700	1,655
2011-08-02	1,679	1,681	1,651	1,667	600,300	1,667
2011-08-01	1,683	1,699	1,659	1,679	627,000	1,679
2011-07-29	1,726	1,740	1,674	1,683	835,300	1,683
2011-07-28	1,720	1,754	1,705	1,725	539,000	1,725
2011-07-27	1,777	1,778	1,722	1,744	354,900	1,744
2011-07-26	1,815	1,830	1,808	1,810	283,800	1,810
2011-07-25	1,826	1,857	1,807	1,822	241,700	1,822
2011-07-22	1,883	1,885	1,834	1,847	318,700	1,847
2011-07-21	1,862	1,887	1,845	1,857	218,300	1,857
2011-07-20	1,851	1,855	1,823	1,850	252,700	1,850
2011-07-19	1,831	1,835	1,811	1,823	500,000	1,823
2011-07-15	1,832	1,842	1,826	1,832	311,300	1,832
2011-07-14	1,823	1,838	1,818	1,822	174,300	1,822
2011-07-13	1,805	1,849	1,805	1,838	253,900	1,838
2011-07-12	1,820	1,838	1,798	1,821	466,600	1,821
2011-07-11	1,811	1,855	1,802	1,834	276,900	1,834
2011-07-08	1,781	1,824	1,780	1,811	526,700	1,811
2011-07-07	1,811	1,823	1,775	1,790	673,400	1,790
2011-07-06	1,886	1,904	1,851	1,873	429,000	1,873
2011-07-05	1,892	1,922	1,885	1,890	379,500	1,890
2011-07-04	1,851	1,900	1,847	1,892	469,800	1,892
2011-07-01	1,854	1,855	1,821	1,839	431,700	1,839
2011-06-30	1,853	1,863	1,815	1,825	813,000	1,825
2011-06-29	1,800	1,834	1,785	1,813	407,500	1,813
2011-06-28	1,780	1,789	1,756	1,765	292,300	1,765
2011-06-27	1,792	1,797	1,748	1,752	296,700	1,752
2011-06-24	1,774	1,804	1,745	1,778	349,600	1,778
2011-06-23	1,784	1,784	1,755	1,760	342,500	1,760
2011-06-22	1,800	1,818	1,744	1,794	636,700	1,794
2011-06-21	1,737	1,800	1,722	1,800	606,600	1,800
2011-06-20	1,688	1,758	1,671	1,737	808,200	1,737
2011-06-17	1,617	1,652	1,591	1,652	533,600	1,652
2011-06-16	1,625	1,663	1,602	1,625	522,600	1,625
2011-06-15	1,650	1,707	1,621	1,655	1,496,300	1,655
2011-06-14	1,524	1,641	1,517	1,635	1,284,500	1,635
2011-06-13	1,511	1,532	1,481	1,524	814,400	1,524
2011-06-10	1,545	1,550	1,514	1,538	765,400	1,538
2011-06-09	1,518	1,542	1,454	1,526	947,500	1,526
2011-06-08	1,550	1,557	1,523	1,550	631,500	1,550
2011-06-07	1,525	1,590	1,501	1,567	1,068,400	1,567
2011-06-06	1,634	1,640	1,511	1,517	779,000	1,517
2011-06-03	1,656	1,680	1,644	1,651	878,400	1,651
2011-06-02	1,632	1,673	1,622	1,652	582,500	1,652
2011-06-01	1,692	1,692	1,644	1,656	683,500	1,656
2011-05-31	1,650	1,679	1,650	1,673	1,342,600	1,673
2011-05-30	1,660	1,667	1,649	1,663	322,200	1,663
2011-05-27	1,656	1,680	1,646	1,662	416,700	1,662
2011-05-26	1,663	1,691	1,654	1,666	445,400	1,666
2011-05-25	1,690	1,696	1,667	1,677	814,900	1,677
2011-05-24	1,634	1,674	1,620	1,669	819,100	1,669
2011-05-23	1,631	1,670	1,623	1,631	1,258,600	1,631
2011-05-20	1,702	1,714	1,638	1,644	1,817,500	1,644
2011-05-19	1,802	1,806	1,716	1,721	1,106,500	1,721
2011-05-18	1,789	1,838	1,788	1,811	611,900	1,811
2011-05-17	1,840	1,840	1,788	1,796	952,300	1,796
2011-05-16	1,878	1,899	1,860	1,860	617,900	1,860
2011-05-13	1,996	2,006	1,916	1,934	667,200	1,934
2011-05-12	2,003	2,025	1,990	2,000	450,200	2,000
2011-05-11	2,041	2,059	2,018	2,025	504,600	2,025
2011-05-10	2,058	2,087	2,036	2,056	453,200	2,056
2011-05-09	2,089	2,107	2,066	2,079	422,200	2,079
2011-05-06	2,076	2,147	2,073	2,111	639,900	2,111
2011-05-02	2,100	2,100	2,035	2,076	484,900	2,076
2011-04-28	2,001	2,054	2,001	2,054	508,200	2,054
2011-04-27	2,002	2,041	1,986	2,007	1,072,900	2,007
2011-04-26	2,031	2,051	2,016	2,047	482,400	2,047
2011-04-25	2,035	2,088	2,028	2,046	406,900	2,046
2011-04-22	2,073	2,088	2,051	2,058	297,700	2,058
2011-04-21	2,116	2,116	2,080	2,089	294,600	2,089
2011-04-20	2,125	2,140	2,103	2,119	282,100	2,119
2011-04-19	2,111	2,129	2,090	2,104	270,400	2,104
2011-04-18	2,145	2,165	2,122	2,122	405,300	2,122
2011-04-15	2,125	2,155	2,110	2,135	310,600	2,135
2011-04-14	2,129	2,159	2,128	2,144	444,500	2,144
2011-04-13	2,190	2,190	2,115	2,128	613,000	2,128
2011-04-12	2,220	2,243	2,189	2,205	423,200	2,205
2011-04-11	2,220	2,258	2,205	2,242	324,300	2,242
2011-04-08	2,172	2,226	2,140	2,214	499,800	2,214
2011-04-07	2,104	2,200	2,090	2,189	740,700	2,189
2011-04-06	2,161	2,168	2,105	2,120	718,100	2,120
2011-04-05	2,191	2,199	2,125	2,165	545,100	2,165
2011-04-04	2,159	2,213	2,159	2,192	394,200	2,192
2011-04-01	2,260	2,260	2,189	2,204	739,500	2,204
2011-03-31	2,329	2,329	2,244	2,263	634,900	2,263
2011-03-30	2,338	2,353	2,266	2,334	540,700	2,334
2011-03-29	2,365	2,391	2,268	2,337	568,800	2,337
2011-03-28	2,414	2,423	2,366	2,394	537,800	2,394
2011-03-25	2,431	2,450	2,406	2,414	327,200	2,414
2011-03-24	2,426	2,463	2,399	2,410	362,500	2,410
2011-03-23	2,460	2,490	2,404	2,446	327,500	2,446
2011-03-22	2,480	2,495	2,430	2,468	485,000	2,468
2011-03-18	2,435	2,459	2,363	2,430	469,500	2,430
2011-03-17	2,243	2,445	2,222	2,430	789,900	2,430
2011-03-16	2,161	2,293	2,115	2,293	749,400	2,293
2011-03-15	2,375	2,375	2,080	2,168	1,204,900	2,168
2011-03-14	2,450	2,563	2,423	2,468	827,100	2,468
2011-03-11	2,524	2,529	2,499	2,504	592,100	2,504
2011-03-10	2,530	2,532	2,504	2,524	293,900	2,524
2011-03-09	2,519	2,553	2,513	2,534	232,100	2,534
2011-03-08	2,532	2,569	2,520	2,520	248,200	2,520
2011-03-07	2,524	2,537	2,510	2,532	263,300	2,532
2011-03-04	2,553	2,560	2,530	2,530	357,500	2,530
2011-03-03	2,550	2,594	2,533	2,556	867,000	2,556
2011-03-02	2,500	2,535	2,499	2,500	459,200	2,500
2011-03-01	2,474	2,543	2,471	2,500	509,200	2,500
2011-02-28	2,440	2,485	2,432	2,473	306,100	2,473
2011-02-25	2,427	2,460	2,422	2,453	264,000	2,453
2011-02-24	2,455	2,466	2,434	2,446	321,900	2,446
2011-02-23	2,497	2,505	2,467	2,467	232,100	2,467
2011-02-22	2,479	2,493	2,464	2,492	206,900	2,492
2011-02-21	2,465	2,489	2,464	2,484	186,600	2,484
2011-02-18	2,480	2,500	2,465	2,471	257,900	2,471
2011-02-17	2,430	2,475	2,414	2,473	304,700	2,473
2011-02-16	2,434	2,436	2,420	2,422	185,500	2,422
2011-02-15	2,450	2,453	2,430	2,433	194,300	2,433
2011-02-14	2,441	2,448	2,436	2,444	199,100	2,444
2011-02-10	2,420	2,443	2,420	2,429	193,100	2,429
2011-02-09	2,422	2,435	2,422	2,428	152,600	2,428
2011-02-08	2,436	2,439	2,418	2,421	149,300	2,421
2011-02-07	2,428	2,436	2,412	2,432	147,700	2,432
2011-02-04	2,434	2,450	2,422	2,423	209,300	2,423
2011-02-03	2,399	2,415	2,394	2,407	169,100	2,407
2011-02-02	2,420	2,444	2,405	2,405	307,000	2,405
2011-02-01	2,420	2,421	2,397	2,398	249,100	2,398
2011-01-31	2,415	2,446	2,410	2,425	331,100	2,425
2011-01-28	2,446	2,456	2,420	2,420	285,800	2,420
2011-01-27	2,449	2,466	2,442	2,453	232,900	2,453
2011-01-26	2,466	2,479	2,451	2,451	218,800	2,451
2011-01-25	2,453	2,474	2,443	2,473	278,100	2,473
2011-01-24	2,442	2,454	2,426	2,445	352,700	2,445
2011-01-21	2,418	2,465	2,410	2,443	724,100	2,443
2011-01-20	2,388	2,409	2,383	2,406	287,500	2,406
2011-01-19	2,397	2,397	2,385	2,390	187,100	2,390
2011-01-18	2,389	2,399	2,387	2,392	192,600	2,392
2011-01-17	2,388	2,394	2,377	2,382	178,600	2,382
2011-01-14	2,400	2,403	2,387	2,389	284,900	2,389
2011-01-13	2,393	2,404	2,385	2,400	216,600	2,400
2011-01-12	2,400	2,407	2,383	2,389	276,100	2,389
2011-01-11	2,399	2,399	2,386	2,391	195,200	2,391
2011-01-07	2,410	2,412	2,391	2,396	284,600	2,396
2011-01-06	2,402	2,412	2,393	2,402	229,300	2,402
2011-01-05	2,403	2,404	2,394	2,401	295,900	2,401
2011-01-04	2,410	2,410	2,389	2,402	482,100	2,402

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