9507 四国電力(株) の時系列データ [2013年度]

日付始値高値安値終値出来高調整後終値
2013-12-301,5751,5891,5651,575522,7001,575
2013-12-271,5281,5621,5151,562532,8001,562
2013-12-261,4871,5301,4861,525385,1001,525
2013-12-251,4871,5041,4541,487423,7001,487
2013-12-241,5181,5271,4861,492509,1001,492
2013-12-201,5241,5701,5061,521678,2001,521
2013-12-191,5081,5201,4991,520616,5001,520
2013-12-181,4651,5051,4651,501512,5001,501
2013-12-171,4581,4751,4511,472417,2001,472
2013-12-161,4761,4961,4531,458447,5001,458
2013-12-131,5001,5131,4751,4751,130,9001,475
2013-12-121,5101,5281,5011,511529,6001,511
2013-12-111,5481,5481,5211,525547,6001,525
2013-12-101,5551,5601,5361,559561,5001,559
2013-12-091,5771,5871,5451,560481,5001,560
2013-12-061,5311,5701,5261,563493,9001,563
2013-12-051,5501,5641,5311,531610,3001,531
2013-12-041,5801,5951,5611,565806,6001,565
2013-12-031,6171,6231,6031,605714,9001,605
2013-12-021,6251,6481,6251,637395,5001,637
2013-11-291,6261,6421,6161,621479,4001,621
2013-11-281,6481,6511,6151,627615,2001,627
2013-11-271,6561,6611,5891,6021,151,2001,602
2013-11-261,6761,6851,6681,671388,2001,671
2013-11-251,6801,6971,6761,694300,7001,694
2013-11-221,6911,6991,6731,679267,1001,679
2013-11-211,6991,7061,6831,691282,2001,691
2013-11-201,6941,7141,6781,685247,1001,685
2013-11-191,6921,7081,6841,699315,8001,699
2013-11-181,7181,7231,6801,700261,0001,700
2013-11-151,6801,7081,6701,705543,1001,705
2013-11-141,6651,6821,6551,667316,1001,667
2013-11-131,6721,6901,6461,653348,3001,653
2013-11-121,6361,6851,6361,678322,8001,678
2013-11-111,6701,6761,6111,634257,9001,634
2013-11-081,6501,6591,6311,643304,4001,643
2013-11-071,6811,6811,6541,656268,2001,656
2013-11-061,6471,6991,6471,687396,8001,687
2013-11-051,7001,7001,6361,646605,5001,646
2013-11-011,7441,7441,6751,684542,7001,684
2013-10-311,7261,7741,7251,748570,6001,748
2013-10-301,7201,7341,7101,727417,3001,727
2013-10-291,6821,7261,6821,708358,0001,708
2013-10-281,7081,7141,6781,693328,7001,693
2013-10-251,7501,7501,6911,693387,2001,693
2013-10-241,7691,7701,7301,750361,0001,750
2013-10-231,7951,8121,7451,773526,5001,773
2013-10-221,7631,7921,7581,781548,9001,781
2013-10-211,7071,7601,7071,757569,1001,757
2013-10-181,6991,7201,6911,714381,4001,714
2013-10-171,6841,7051,6831,694389,6001,694
2013-10-161,6681,6841,6561,668265,0001,668
2013-10-151,6641,6941,6641,682333,6001,682
2013-10-111,6511,6791,6451,664515,5001,664
2013-10-101,6141,6351,5921,634283,4001,634
2013-10-091,5841,6121,5841,609249,7001,609
2013-10-081,5641,6221,5581,612431,7001,612
2013-10-071,6491,6491,5341,577662,4001,577
2013-10-041,6551,6661,6371,657294,4001,657
2013-10-031,6651,6841,6541,671469,0001,671
2013-10-021,6551,6731,6381,653413,5001,653
2013-10-011,6681,6751,6431,644427,7001,644
2013-09-301,6581,7021,6401,667658,3001,667
2013-09-271,6741,7171,6721,688625,1001,688
2013-09-261,6301,6521,6041,652413,8001,652
2013-09-251,6251,6431,6111,615761,6001,615
2013-09-241,6501,6511,6231,635527,2001,635
2013-09-201,6831,6981,6651,671549,6001,671
2013-09-191,6501,6791,6261,679668,1001,679
2013-09-181,6631,6641,6361,640446,6001,640
2013-09-171,6421,6801,6321,653475,3001,653
2013-09-131,6011,6521,6011,649858,4001,649
2013-09-121,6201,6431,6101,622581,5001,622
2013-09-111,6331,6501,6151,631538,0001,631
2013-09-101,6111,6321,6001,613391,7001,613
2013-09-091,6101,6291,5961,605592,2001,605
2013-09-061,6011,6101,5621,577543,7001,577
2013-09-051,5951,6061,5611,600604,7001,600
2013-09-041,5751,5881,5361,579855,9001,579
2013-09-031,5751,6171,5751,612693,3001,612
2013-09-021,5171,5391,4851,530600,9001,530
2013-08-301,5031,5741,5031,5341,424,6001,534
2013-08-291,5271,5291,4521,477969,7001,477
2013-08-281,5551,5801,5101,528891,3001,528
2013-08-271,5831,6281,5761,611978,4001,611
2013-08-261,5991,6701,5721,589654,4001,589
2013-08-231,6121,6421,6021,610699,3001,610
2013-08-221,6101,6571,5851,5891,072,8001,589
2013-08-211,6951,6981,6011,638891,9001,638
2013-08-201,7401,7791,7001,700745,1001,700
2013-08-191,7251,7331,7001,724358,6001,724
2013-08-161,7581,7621,7171,733578,2001,733
2013-08-151,7831,8081,7701,777413,5001,777
2013-08-141,7911,8001,7571,797461,0001,797
2013-08-131,7781,7981,7471,794428,7001,794
2013-08-121,7591,7971,7391,774417,9001,774
2013-08-091,7821,8041,7601,780562,8001,780
2013-08-081,8061,8601,7751,782578,0001,782
2013-08-071,8681,9071,8221,825894,1001,825
2013-08-061,8291,9081,8201,908592,2001,908
2013-08-051,8441,8621,8311,841423,5001,841
2013-08-021,8501,8841,8081,874569,2001,874
2013-08-011,7481,8171,7481,813626,2001,813
2013-07-311,7921,8251,7491,755802,6001,755
2013-07-301,7161,8331,7151,827730,8001,827
2013-07-291,7651,7781,6921,705828,1001,705
2013-07-261,7911,8301,7821,786620,7001,786
2013-07-251,8921,9041,8041,812649,9001,812
2013-07-241,8821,9101,8771,908492,0001,908
2013-07-231,8931,9161,8851,915437,7001,915
2013-07-221,9211,9301,8481,920699,2001,920
2013-07-191,9251,9341,8701,915878,3001,915
2013-07-181,9501,9561,8961,914787,4001,914
2013-07-171,9361,9491,9181,943579,4001,943
2013-07-161,9281,9571,8951,936815,7001,936
2013-07-121,9451,9501,9201,929533,9001,929
2013-07-111,9171,9511,9151,940537,0001,940
2013-07-101,9501,9691,9201,9441,107,0001,944
2013-07-091,8701,9251,8611,9151,068,2001,915
2013-07-081,8961,9081,8431,8451,158,4001,845
2013-07-051,8151,8401,8021,835544,1001,835
2013-07-041,7831,8171,7731,800761,9001,800
2013-07-031,7921,8001,7691,771824,0001,771
2013-07-021,7991,8241,7661,8191,074,8001,819
2013-07-011,8251,8261,7511,782884,7001,782
2013-06-281,7581,8291,7511,7911,314,9001,791
2013-06-271,6691,7361,6621,7301,256,7001,730
2013-06-261,6721,6751,6211,649658,6001,649
2013-06-251,6841,7111,6201,649938,5001,649
2013-06-241,7421,7651,6941,696774,6001,696
2013-06-211,6671,7331,6391,7241,288,2001,724
2013-06-201,7101,7491,6961,7181,095,5001,718
2013-06-191,6941,7441,6651,6981,657,7001,698
2013-06-181,6301,6791,6051,6651,231,1001,665
2013-06-171,5331,6321,5331,6151,483,5001,615
2013-06-141,5101,5661,4831,5271,877,2001,527
2013-06-131,4771,5101,4191,4441,513,5001,444
2013-06-121,4041,4861,3881,4721,287,3001,472
2013-06-111,4951,4971,4161,4261,359,7001,426
2013-06-101,5151,5461,4591,5071,612,6001,507
2013-06-071,4201,5001,4201,4551,472,2001,455
2013-06-061,4511,5241,4121,4512,047,4001,451
2013-06-051,6871,6901,5111,5161,587,4001,516
2013-06-041,6011,6791,5631,6751,021,8001,675
2013-06-031,6381,6921,5561,6251,463,5001,625
2013-05-311,7411,7501,6571,6661,796,0001,666
2013-05-301,7331,8091,6711,7011,603,1001,701
2013-05-291,7411,8611,6941,8131,698,9001,813
2013-05-281,6961,7601,6081,6661,662,4001,666
2013-05-271,7421,7821,6911,6941,098,6001,694
2013-05-241,7751,9091,7361,8221,596,6001,822
2013-05-231,9542,0071,7311,7351,425,5001,735
2013-05-222,0392,0441,9651,975951,4001,975
2013-05-212,0742,1111,9872,0011,625,0002,001
2013-05-202,0272,0761,9972,0501,109,7002,050
2013-05-172,0402,0691,9521,9581,076,9001,958
2013-05-161,9942,0401,9122,0101,828,2002,010
2013-05-151,9612,0721,9211,9501,243,7001,950
2013-05-141,9202,1401,9061,9752,839,1001,975
2013-05-131,8871,9221,8551,8941,154,8001,894
2013-05-101,8691,8961,8351,847713,1001,847
2013-05-091,8521,8951,8421,8471,012,0001,847
2013-05-081,8411,9101,8411,8651,380,0001,865
2013-05-071,8001,8411,7991,8411,195,2001,841
2013-05-021,7751,8131,7331,778963,3001,778
2013-05-011,7651,7921,7151,775976,8001,775
2013-04-301,7411,7791,7211,7651,512,5001,765
2013-04-261,7661,7741,7181,718664,2001,718
2013-04-251,7701,7881,7471,788693,8001,788
2013-04-241,7901,8211,7351,7691,307,0001,769
2013-04-231,7021,7841,6911,750833,0001,750
2013-04-221,7801,8041,7191,7291,053,4001,729
2013-04-191,6811,7381,6611,7291,415,9001,729
2013-04-181,7841,7841,6811,6852,058,7001,685
2013-04-171,8911,9131,7661,7841,989,8001,784
2013-04-161,8801,9321,8131,8512,627,1001,851
2013-04-151,8452,0201,7941,9205,578,8001,920
2013-04-121,6191,8801,5801,8495,625,4001,849
2013-04-111,5511,6271,5501,6183,081,6001,618
2013-04-101,4101,4971,4101,4972,096,7001,497
2013-04-091,4101,4211,3761,416856,6001,416
2013-04-081,3871,4301,3591,4161,689,8001,416
2013-04-051,3711,4331,3511,3592,166,4001,359
2013-04-041,3721,3781,3141,3501,706,1001,350
2013-04-031,2901,3831,2861,3832,382,7001,383
2013-04-021,3851,3851,2711,3121,371,2001,312
2013-04-011,3861,3971,3461,3741,509,0001,374
2013-03-291,3391,3691,3241,3681,239,1001,368
2013-03-281,3341,3671,3061,3381,673,5001,338
2013-03-271,2601,3321,2591,3301,875,4001,330
2013-03-261,1991,2831,1931,2711,963,4001,271
2013-03-251,2281,2351,1961,207996,0001,207
2013-03-221,1901,2541,1831,2192,381,5001,219
2013-03-211,1471,1971,1391,1912,288,4001,191
2013-03-191,0601,1081,0531,0901,322,0001,090
2013-03-181,0721,0771,0551,0581,280,7001,058
2013-03-151,0401,0711,0371,0651,411,9001,065
2013-03-141,0571,0641,0371,0461,267,8001,046
2013-03-131,0831,0831,0521,0641,241,6001,064
2013-03-121,1231,1231,0981,0981,010,1001,098
2013-03-111,1341,1341,1151,123907,1001,123
2013-03-081,1291,1351,1041,1321,526,4001,132
2013-03-071,1391,1441,1201,124735,5001,124
2013-03-061,1511,1511,1271,138999,8001,138
2013-03-051,1371,1561,1341,138853,6001,138
2013-03-041,1601,1631,1181,1352,073,6001,135
2013-03-011,1601,2031,1521,1592,404,1001,159
2013-02-281,0981,1371,0971,1352,239,0001,135
2013-02-271,0891,1301,0821,0831,985,1001,083
2013-02-261,0941,1101,0781,0801,230,6001,080
2013-02-251,1441,1471,0871,0942,045,0001,094
2013-02-221,1601,1681,1121,1342,663,2001,134
2013-02-211,1301,2081,1231,1563,656,2001,156
2013-02-201,0831,1341,0661,1302,030,5001,130
2013-02-191,0751,0781,0491,053897,2001,053
2013-02-181,0411,0811,0181,0711,569,6001,071
2013-02-151,0201,0521,0071,0501,922,8001,050
2013-02-141,0101,0551,0061,0271,419,2001,027
2013-02-131,0511,0551,0061,0191,668,5001,019
2013-02-121,0881,1171,0611,0641,653,9001,064
2013-02-081,1301,1361,0851,0911,392,4001,091
2013-02-071,0851,1401,0721,1112,442,1001,111
2013-02-061,0561,0791,0261,0712,011,7001,071
2013-02-051,0951,1141,0521,0521,566,6001,052
2013-02-041,1211,1371,0901,1011,770,6001,101
2013-02-011,1501,1831,1131,1322,609,9001,132
2013-01-311,1481,1611,0851,1202,075,6001,120
2013-01-301,1741,1851,1451,1611,071,7001,161
2013-01-291,1041,2051,1041,1551,296,5001,155
2013-01-281,1561,1601,1251,1251,734,9001,125
2013-01-251,1601,1931,1401,1651,551,6001,165
2013-01-241,1621,1651,1201,1421,905,8001,142
2013-01-231,2151,2521,1871,1882,434,8001,188
2013-01-221,2691,2821,2091,2202,325,2001,220
2013-01-211,3101,3211,2781,292982,3001,292
2013-01-181,2931,3251,2661,3141,504,4001,314
2013-01-171,3001,3301,2731,2801,813,6001,280
2013-01-161,3261,3531,2791,2831,300,0001,283
2013-01-151,3281,3461,3151,3301,239,4001,330
2013-01-111,3491,3701,3211,3421,265,1001,342
2013-01-101,3341,4001,2911,3422,484,9001,342
2013-01-091,3491,3691,3131,3501,776,1001,350
2013-01-081,4101,4381,3671,3861,312,6001,386
2013-01-071,4821,4851,4251,4321,015,3001,432
2013-01-041,4051,4751,4051,4721,396,6001,472

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