9507 四国電力(株) の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	1,405	1,409	1,345	1,375	1,194,600	1,375
2012-12-27	1,457	1,458	1,419	1,419	920,000	1,419
2012-12-26	1,450	1,473	1,427	1,443	831,400	1,443
2012-12-25	1,408	1,488	1,408	1,451	1,724,500	1,451
2012-12-21	1,392	1,419	1,363	1,408	2,461,100	1,408
2012-12-20	1,317	1,400	1,285	1,386	3,597,500	1,386
2012-12-19	1,271	1,293	1,226	1,287	1,760,100	1,287
2012-12-18	1,308	1,313	1,223	1,250	2,358,200	1,250
2012-12-17	1,184	1,410	1,154	1,308	4,443,600	1,308
2012-12-14	1,086	1,145	1,080	1,134	1,930,600	1,134
2012-12-13	1,141	1,143	1,105	1,107	1,414,700	1,107
2012-12-12	1,117	1,137	1,091	1,130	1,400,900	1,130
2012-12-11	1,070	1,128	1,050	1,116	1,911,400	1,116
2012-12-10	1,150	1,156	1,104	1,110	1,343,300	1,110
2012-12-07	1,059	1,130	1,058	1,124	2,131,600	1,124
2012-12-06	1,040	1,093	1,033	1,074	1,806,000	1,074
2012-12-05	1,016	1,041	1,009	1,022	1,040,100	1,022
2012-12-04	1,036	1,051	1,009	1,021	1,600,200	1,021
2012-12-03	1,080	1,080	1,015	1,030	2,359,200	1,030
2012-11-30	1,093	1,132	1,086	1,121	1,972,200	1,121
2012-11-29	1,104	1,129	1,088	1,100	1,477,000	1,100
2012-11-28	1,120	1,159	1,045	1,079	2,221,400	1,079
2012-11-27	1,150	1,177	1,100	1,137	1,939,100	1,137
2012-11-26	1,075	1,157	1,070	1,143	1,927,500	1,143
2012-11-22	1,059	1,088	1,046	1,056	1,579,000	1,056
2012-11-21	1,066	1,068	1,034	1,050	1,482,900	1,050
2012-11-20	1,086	1,097	1,019	1,040	2,859,700	1,040
2012-11-19	1,003	1,080	1,003	1,076	2,838,800	1,076
2012-11-16	951	987	932	977	2,196,600	977
2012-11-15	884	932	874	925	1,490,600	925
2012-11-14	885	885	863	871	959,200	871
2012-11-13	851	888	849	880	1,386,300	880
2012-11-12	848	874	839	849	1,042,000	849
2012-11-09	876	891	847	860	1,223,100	860
2012-11-08	879	901	863	886	1,854,500	886
2012-11-07	863	897	850	892	1,931,200	892
2012-11-06	827	886	816	876	2,031,300	876
2012-11-05	868	868	818	839	1,393,300	839
2012-11-02	871	876	850	874	1,329,900	874
2012-11-01	854	872	846	867	942,500	867
2012-10-31	854	866	843	853	977,000	853
2012-10-30	884	892	855	860	1,146,100	860
2012-10-29	856	878	837	876	1,293,500	876
2012-10-26	870	904	848	855	1,896,800	855
2012-10-25	860	895	846	879	2,343,100	879
2012-10-24	901	945	861	862	2,757,600	862
2012-10-23	997	999	891	898	2,655,800	898
2012-10-22	1,035	1,047	978	995	2,478,400	995
2012-10-19	984	1,020	983	1,015	2,662,500	1,015
2012-10-18	935	981	935	974	2,908,500	974
2012-10-17	903	945	890	931	2,975,200	931
2012-10-16	862	899	857	895	2,343,000	895
2012-10-15	825	867	817	861	2,099,300	861
2012-10-12	808	829	793	824	1,837,200	824
2012-10-11	787	837	783	808	2,274,100	808
2012-10-10	806	827	783	795	3,175,700	795
2012-10-09	871	902	813	816	2,318,900	816
2012-10-05	882	910	878	898	1,712,200	898
2012-10-04	937	943	872	887	2,102,600	887
2012-10-03	941	960	925	937	1,867,000	937
2012-10-02	937	953	921	933	1,985,000	933
2012-10-01	896	937	867	936	2,105,500	936
2012-09-28	900	943	872	881	3,687,700	881
2012-09-27	875	915	867	905	2,807,300	905
2012-09-26	835	864	831	855	1,456,100	855
2012-09-25	854	856	825	849	1,967,200	849
2012-09-24	832	870	828	869	1,787,000	869
2012-09-21	813	846	788	842	2,644,000	842
2012-09-20	836	861	814	822	2,226,100	822
2012-09-19	849	882	830	856	2,790,200	856
2012-09-18	777	848	775	836	2,692,200	836
2012-09-14	772	786	767	781	2,096,900	781
2012-09-13	740	775	720	771	2,404,100	771
2012-09-12	735	750	705	728	2,418,200	728
2012-09-11	767	778	735	736	2,063,100	736
2012-09-10	786	809	770	776	1,740,300	776
2012-09-07	805	806	750	801	2,752,400	801
2012-09-06	834	841	788	790	1,601,700	790
2012-09-05	844	875	825	841	1,653,700	841
2012-09-04	885	898	850	852	1,979,700	852
2012-09-03	947	957	894	894	1,557,100	894
2012-08-31	952	974	947	951	2,102,600	951
2012-08-30	950	978	937	955	3,137,000	955
2012-08-29	998	1,020	961	995	1,650,200	995
2012-08-28	1,086	1,090	994	1,001	1,467,800	1,001
2012-08-27	1,145	1,166	1,113	1,116	751,900	1,116
2012-08-24	1,173	1,216	1,156	1,162	983,300	1,162
2012-08-23	1,174	1,192	1,166	1,186	333,700	1,186
2012-08-22	1,180	1,196	1,172	1,178	329,500	1,178
2012-08-21	1,212	1,212	1,178	1,180	494,700	1,180
2012-08-20	1,240	1,240	1,204	1,213	397,300	1,213
2012-08-17	1,202	1,216	1,173	1,210	487,200	1,210
2012-08-16	1,199	1,202	1,141	1,191	701,500	1,191
2012-08-15	1,237	1,255	1,196	1,198	440,200	1,198
2012-08-14	1,189	1,237	1,178	1,230	763,800	1,230
2012-08-13	1,165	1,199	1,151	1,173	563,800	1,173
2012-08-10	1,204	1,219	1,161	1,177	447,000	1,177
2012-08-09	1,177	1,222	1,177	1,205	542,700	1,205
2012-08-08	1,175	1,237	1,151	1,187	1,315,500	1,187
2012-08-07	1,076	1,184	1,066	1,175	1,251,800	1,175
2012-08-06	1,087	1,095	1,051	1,090	1,148,700	1,090
2012-08-03	1,058	1,085	1,020	1,069	1,264,900	1,069
2012-08-02	1,052	1,098	1,036	1,063	1,433,200	1,063
2012-08-01	1,178	1,178	997	1,050	1,734,600	1,050
2012-07-31	1,132	1,219	1,129	1,207	1,035,300	1,207
2012-07-30	1,230	1,235	1,153	1,162	764,000	1,162
2012-07-27	1,255	1,269	1,220	1,238	450,200	1,238
2012-07-26	1,248	1,272	1,220	1,244	616,800	1,244
2012-07-25	1,280	1,314	1,249	1,250	640,100	1,250
2012-07-24	1,330	1,356	1,296	1,296	560,700	1,296
2012-07-23	1,360	1,385	1,338	1,338	680,800	1,338
2012-07-20	1,447	1,465	1,381	1,386	690,600	1,386
2012-07-19	1,450	1,497	1,437	1,447	874,300	1,447
2012-07-18	1,478	1,478	1,407	1,436	916,600	1,436
2012-07-17	1,572	1,580	1,482	1,483	673,800	1,483
2012-07-13	1,649	1,671	1,608	1,612	308,600	1,612
2012-07-12	1,661	1,672	1,643	1,648	260,300	1,648
2012-07-11	1,681	1,684	1,644	1,660	254,300	1,660
2012-07-10	1,697	1,711	1,679	1,681	301,000	1,681
2012-07-09	1,640	1,700	1,640	1,688	389,600	1,688
2012-07-06	1,673	1,705	1,653	1,668	399,800	1,668
2012-07-05	1,709	1,720	1,672	1,674	353,300	1,674
2012-07-04	1,686	1,707	1,683	1,694	358,400	1,694
2012-07-03	1,665	1,699	1,663	1,684	403,800	1,684
2012-07-02	1,716	1,716	1,646	1,652	373,700	1,652
2012-06-29	1,646	1,702	1,642	1,693	522,500	1,693
2012-06-28	1,675	1,728	1,626	1,642	1,281,300	1,642
2012-06-27	1,642	1,661	1,634	1,650	236,700	1,650
2012-06-26	1,618	1,667	1,618	1,632	362,400	1,632
2012-06-25	1,678	1,681	1,623	1,627	421,800	1,627
2012-06-22	1,689	1,698	1,658	1,676	317,400	1,676
2012-06-21	1,669	1,699	1,669	1,683	470,300	1,683
2012-06-20	1,640	1,679	1,624	1,668	533,800	1,668
2012-06-19	1,639	1,648	1,608	1,615	479,700	1,615
2012-06-18	1,650	1,664	1,590	1,638	891,600	1,638
2012-06-15	1,645	1,665	1,619	1,654	565,100	1,654
2012-06-14	1,673	1,677	1,636	1,645	359,700	1,645
2012-06-13	1,659	1,678	1,636	1,662	327,600	1,662
2012-06-12	1,660	1,695	1,633	1,659	624,600	1,659
2012-06-11	1,666	1,702	1,641	1,672	680,300	1,672
2012-06-08	1,697	1,718	1,633	1,660	707,600	1,660
2012-06-07	1,654	1,690	1,613	1,688	720,300	1,688
2012-06-06	1,700	1,702	1,650	1,663	536,600	1,663
2012-06-05	1,714	1,736	1,686	1,717	447,100	1,717
2012-06-04	1,709	1,748	1,682	1,725	490,400	1,725
2012-06-01	1,815	1,815	1,696	1,732	907,300	1,732
2012-05-31	1,782	1,854	1,782	1,840	1,705,800	1,840
2012-05-30	1,716	1,761	1,706	1,739	544,600	1,739
2012-05-29	1,753	1,763	1,713	1,740	359,900	1,740
2012-05-28	1,763	1,789	1,752	1,758	326,600	1,758
2012-05-25	1,781	1,818	1,775	1,789	344,400	1,789
2012-05-24	1,758	1,807	1,758	1,781	447,000	1,781
2012-05-23	1,776	1,836	1,758	1,783	511,600	1,783
2012-05-22	1,880	1,883	1,792	1,801	678,300	1,801
2012-05-21	1,850	1,905	1,850	1,879	426,400	1,879
2012-05-18	1,889	1,906	1,853	1,861	566,300	1,861
2012-05-17	1,933	1,942	1,875	1,916	520,400	1,916
2012-05-16	1,960	1,960	1,878	1,921	888,100	1,921
2012-05-15	2,015	2,036	1,956	1,964	539,200	1,964
2012-05-14	1,955	2,056	1,949	2,030	746,100	2,030
2012-05-11	1,982	2,008	1,958	1,965	449,000	1,965
2012-05-10	1,934	2,025	1,934	2,009	895,300	2,009
2012-05-09	1,951	1,959	1,924	1,946	596,600	1,946
2012-05-08	2,018	2,028	1,961	1,972	398,800	1,972
2012-05-07	1,971	2,007	1,958	1,997	525,300	1,997
2012-05-02	2,050	2,056	2,008	2,021	429,900	2,021
2012-05-01	2,099	2,099	2,027	2,064	726,500	2,064
2012-04-27	2,097	2,141	2,056	2,063	790,100	2,063
2012-04-26	2,147	2,174	2,087	2,112	905,500	2,112
2012-04-25	2,136	2,150	2,106	2,147	514,100	2,147
2012-04-24	2,100	2,157	2,061	2,152	1,086,800	2,152
2012-04-23	2,213	2,213	2,097	2,113	1,275,900	2,113
2012-04-20	2,258	2,284	2,224	2,229	387,300	2,229
2012-04-19	2,295	2,297	2,212	2,254	659,200	2,254
2012-04-18	2,369	2,381	2,285	2,301	771,100	2,301
2012-04-17	2,355	2,380	2,316	2,369	451,300	2,369
2012-04-16	2,329	2,398	2,328	2,362	499,700	2,362
2012-04-13	2,315	2,347	2,296	2,336	355,000	2,336
2012-04-12	2,334	2,373	2,311	2,315	431,600	2,315
2012-04-11	2,355	2,378	2,321	2,335	293,000	2,335
2012-04-10	2,348	2,380	2,303	2,372	321,200	2,372
2012-04-09	2,360	2,397	2,343	2,347	366,400	2,347
2012-04-06	2,326	2,395	2,325	2,366	442,300	2,366
2012-04-05	2,303	2,368	2,303	2,335	409,500	2,335
2012-04-04	2,365	2,383	2,293	2,302	499,100	2,302
2012-04-03	2,307	2,382	2,297	2,365	403,200	2,365
2012-04-02	2,331	2,337	2,291	2,311	396,100	2,311
2012-03-30	2,352	2,368	2,315	2,333	303,400	2,333
2012-03-29	2,322	2,342	2,308	2,336	383,900	2,336
2012-03-28	2,390	2,397	2,328	2,342	521,600	2,342
2012-03-27	2,356	2,455	2,356	2,428	801,800	2,428
2012-03-26	2,348	2,385	2,327	2,328	480,600	2,328
2012-03-23	2,326	2,378	2,324	2,358	359,700	2,358
2012-03-22	2,306	2,374	2,306	2,343	482,500	2,343
2012-03-21	2,294	2,329	2,276	2,317	543,200	2,317
2012-03-19	2,312	2,312	2,276	2,293	374,800	2,293
2012-03-16	2,327	2,330	2,290	2,317	367,200	2,317
2012-03-15	2,285	2,333	2,283	2,326	276,900	2,326
2012-03-14	2,321	2,338	2,290	2,291	297,500	2,291
2012-03-13	2,286	2,314	2,276	2,293	227,500	2,293
2012-03-12	2,310	2,321	2,290	2,294	203,600	2,294
2012-03-09	2,332	2,347	2,310	2,315	461,200	2,315
2012-03-08	2,311	2,344	2,311	2,313	260,200	2,313
2012-03-07	2,290	2,327	2,281	2,297	259,100	2,297
2012-03-06	2,286	2,336	2,286	2,317	365,500	2,317
2012-03-05	2,287	2,327	2,268	2,279	317,600	2,279
2012-03-02	2,264	2,298	2,248	2,286	336,400	2,286
2012-03-01	2,234	2,263	2,201	2,234	437,600	2,234
2012-02-29	2,265	2,279	2,228	2,238	471,700	2,238
2012-02-28	2,241	2,256	2,207	2,240	402,900	2,240
2012-02-27	2,235	2,271	2,202	2,240	436,900	2,240
2012-02-24	2,295	2,311	2,246	2,249	393,500	2,249
2012-02-23	2,321	2,321	2,275	2,302	309,100	2,302
2012-02-22	2,335	2,368	2,315	2,321	434,500	2,321
2012-02-21	2,319	2,340	2,298	2,317	358,900	2,317
2012-02-20	2,344	2,346	2,304	2,327	242,700	2,327
2012-02-17	2,331	2,356	2,298	2,310	301,300	2,310
2012-02-16	2,290	2,335	2,284	2,330	433,400	2,330
2012-02-15	2,270	2,322	2,266	2,305	545,000	2,305
2012-02-14	2,219	2,270	2,210	2,263	327,700	2,263
2012-02-13	2,246	2,260	2,213	2,216	273,600	2,216
2012-02-10	2,209	2,257	2,203	2,252	425,900	2,252
2012-02-09	2,144	2,221	2,143	2,213	454,200	2,213
2012-02-08	2,208	2,210	2,151	2,167	408,600	2,167
2012-02-07	2,178	2,218	2,176	2,217	414,300	2,217
2012-02-06	2,160	2,183	2,133	2,172	426,300	2,172
2012-02-03	2,150	2,186	2,147	2,159	378,400	2,159
2012-02-02	2,172	2,217	2,136	2,163	514,400	2,163
2012-02-01	2,205	2,221	2,168	2,180	336,400	2,180
2012-01-31	2,278	2,288	2,192	2,209	494,500	2,209
2012-01-30	2,280	2,315	2,273	2,284	200,500	2,284
2012-01-27	2,290	2,302	2,280	2,293	258,700	2,293
2012-01-26	2,267	2,318	2,267	2,293	304,200	2,293
2012-01-25	2,263	2,296	2,249	2,272	280,300	2,272
2012-01-24	2,249	2,265	2,232	2,257	188,400	2,257
2012-01-23	2,264	2,264	2,233	2,248	211,800	2,248
2012-01-20	2,300	2,308	2,240	2,264	440,900	2,264
2012-01-19	2,308	2,325	2,254	2,261	334,000	2,261
2012-01-18	2,298	2,358	2,295	2,307	551,500	2,307
2012-01-17	2,270	2,300	2,270	2,300	253,700	2,300
2012-01-16	2,268	2,269	2,223	2,265	295,000	2,265
2012-01-13	2,291	2,310	2,250	2,284	317,100	2,284
2012-01-12	2,277	2,289	2,243	2,289	466,100	2,289
2012-01-11	2,284	2,315	2,252	2,274	460,400	2,274
2012-01-10	2,227	2,320	2,225	2,294	739,400	2,294
2012-01-06	2,227	2,229	2,194	2,227	414,400	2,227
2012-01-05	2,279	2,279	2,223	2,226	327,100	2,226
2012-01-04	2,230	2,288	2,227	2,279	494,600	2,279

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