9507 四国電力(株) の時系列データ [2017年度]

日付始値高値安値終値出来高調整後終値
2017-12-291,2211,2341,2181,228490,0001,228
2017-12-281,2161,2321,2151,227565,8001,227
2017-12-271,2121,2201,2111,220608,6001,220
2017-12-261,2261,2291,2051,2141,045,7001,214
2017-12-251,2241,2321,2151,226971,1001,226
2017-12-221,2511,2531,2161,2241,372,0001,224
2017-12-211,2531,2621,2351,2481,899,8001,248
2017-12-201,2701,2701,2511,2642,378,9001,264
2017-12-191,2751,3011,2751,2951,354,9001,295
2017-12-181,2911,2911,2611,2751,724,6001,275
2017-12-151,2881,3071,2511,2923,457,5001,292
2017-12-141,3451,3461,2831,2875,996,3001,287
2017-12-131,5161,5301,3531,3906,020,1001,390
2017-12-121,5111,5271,5051,516507,9001,516
2017-12-111,5261,5261,5011,509700,9001,509
2017-12-081,5091,5501,5081,538840,8001,538
2017-12-071,5251,5521,5001,5031,017,1001,503
2017-12-061,5081,5431,5051,519911,2001,519
2017-12-051,4751,5241,4731,519627,9001,519
2017-12-041,4941,5041,4791,480440,1001,480
2017-12-011,5141,5151,4861,494638,7001,494
2017-11-301,4981,5081,4901,508988,6001,508
2017-11-291,4711,4891,4701,489607,0001,489
2017-11-281,4401,4801,4401,469732,1001,469
2017-11-271,4221,4371,4171,430457,9001,430
2017-11-241,4281,4331,4201,432715,8001,432
2017-11-221,4451,4491,4231,4471,032,5001,447
2017-11-211,4281,4571,4261,4481,390,2001,448
2017-11-201,3981,4181,3971,414689,8001,414
2017-11-171,4331,4331,3941,401802,4001,401
2017-11-161,4211,4321,4181,422451,2001,422
2017-11-151,4571,4591,4141,419980,5001,419
2017-11-131,4901,4991,4761,476740,5001,476
2017-11-101,5011,5191,4961,508535,4001,508
2017-11-091,5351,5531,5131,526917,8001,526
2017-11-081,4891,5291,4891,5271,188,0001,527
2017-11-071,4811,4821,4631,482819,8001,482
2017-11-061,4891,5091,4881,493675,9001,493
2017-11-021,4991,5081,4831,485661,7001,485
2017-11-011,4901,5141,4901,5091,051,1001,509
2017-10-311,4701,4801,4531,478945,0001,478
2017-10-301,4311,4791,4311,4731,408,4001,473
2017-10-271,4401,4641,4271,4451,214,2001,445
2017-10-261,4221,4521,3981,4471,700,6001,447
2017-10-251,4081,4101,3921,392796,4001,392
2017-10-241,3791,4021,3791,402555,3001,402
2017-10-231,3951,3961,3811,385398,0001,385
2017-10-201,3791,3921,3731,376684,2001,376
2017-10-191,3931,3951,3801,385633,6001,385
2017-10-181,3981,4011,3871,394504,0001,394
2017-10-171,4041,4101,3871,399557,0001,399
2017-10-161,3911,4151,3881,404950,0001,404
2017-10-131,3631,3851,3601,379586,4001,379
2017-10-121,3681,3771,3631,370509,2001,370
2017-10-111,3571,3751,3571,364452,4001,364
2017-10-101,3401,3661,3371,364797,1001,364
2017-10-061,3611,3721,3441,345673,4001,345
2017-10-051,3551,3711,3521,353676,9001,353
2017-10-041,3641,3751,3561,360641,0001,360
2017-10-031,3461,3681,3431,367711,9001,367
2017-10-021,3261,3381,3241,338646,6001,338
2017-09-291,3141,3241,3031,3231,103,9001,323
2017-09-281,3321,3321,2841,3141,420,1001,314
2017-09-271,3621,3641,3231,3311,305,6001,331
2017-09-261,3751,3981,3741,388833,7001,388
2017-09-251,3731,3811,3501,377648,3001,377
2017-09-221,3811,3871,3681,374693,3001,374
2017-09-211,3901,3951,3781,382697,4001,382
2017-09-201,4071,4101,3781,3851,116,3001,385
2017-09-191,4071,4191,4001,416775,1001,416
2017-09-151,4261,4311,3951,3951,086,3001,395
2017-09-141,4551,4651,4221,425866,6001,425
2017-09-131,4401,4631,4321,463619,5001,463
2017-09-121,4271,4541,4261,447831,5001,447
2017-09-111,3941,4121,3871,405698,8001,405
2017-09-081,3861,3951,3701,373621,2001,373
2017-09-071,3791,3941,3791,393661,5001,393
2017-09-061,3541,3681,3501,366449,7001,366
2017-09-051,3681,3681,3491,358686,4001,358
2017-09-041,4031,4041,3721,376702,3001,376
2017-09-011,4311,4321,4071,414581,6001,414
2017-08-311,4221,4341,4151,432598,3001,432
2017-08-301,4221,4271,4051,421586,7001,421
2017-08-291,3891,4161,3891,414697,8001,414
2017-08-281,3951,4041,3891,402505,6001,402
2017-08-251,3781,3901,3681,387610,9001,387
2017-08-241,3771,3971,3731,377780,5001,377
2017-08-231,3911,3941,3751,380744,6001,380
2017-08-221,3901,3971,3781,3801,023,2001,380
2017-08-211,4041,4091,3911,404642,0001,404
2017-08-181,4121,4161,3921,394736,4001,394
2017-08-171,4101,4231,4071,422611,5001,422
2017-08-161,3891,4081,3881,405856,9001,405
2017-08-151,4051,4061,3871,388658,5001,388
2017-08-141,3811,4101,3751,3951,030,7001,395
2017-08-101,4051,4051,3861,387686,9001,387
2017-08-091,4111,4211,4041,409610,8001,409
2017-08-081,4101,4181,4061,414442,9001,414
2017-08-071,4021,4131,4011,404409,4001,404
2017-08-041,3991,4081,3921,398602,2001,398
2017-08-031,3771,4031,3771,398717,8001,398
2017-08-021,3741,3911,3701,3811,001,1001,381
2017-08-011,3311,3561,3261,354686,3001,354
2017-07-311,3361,3501,3211,3251,083,8001,325
2017-07-281,3401,3631,3391,3621,113,8001,362
2017-07-271,2991,3471,2901,3401,310,5001,340
2017-07-261,2901,2911,2691,287967,5001,287
2017-07-251,3061,3191,2951,298409,2001,298
2017-07-241,3041,3091,2991,308603,0001,308
2017-07-211,3101,3101,2881,310909,8001,310
2017-07-201,3051,3171,3031,309620,9001,309
2017-07-191,2901,3161,2891,306734,9001,306
2017-07-181,2701,2961,2651,289672,3001,289
2017-07-141,2721,2861,2701,281564,2001,281
2017-07-131,3031,3041,2681,270955,3001,270
2017-07-121,2971,3011,2901,295557,9001,295
2017-07-111,2971,3011,2891,295697,5001,295
2017-07-101,3031,3201,3031,306566,2001,306
2017-07-071,3021,3151,2961,301601,1001,301
2017-07-061,3081,3251,3081,318533,3001,318
2017-07-051,3081,3111,2951,308643,3001,308
2017-07-041,3291,3341,3131,316543,7001,316
2017-07-031,3301,3361,3241,328399,8001,328
2017-06-301,3401,3401,3211,324776,6001,324
2017-06-291,3451,3551,3351,346681,5001,346
2017-06-281,3341,3571,3341,341666,2001,341
2017-06-271,3431,3441,3281,337641,3001,337
2017-06-261,3431,3451,3321,340550,9001,340
2017-06-231,3501,3531,3261,3441,304,5001,344
2017-06-221,3631,3691,3571,362613,9001,362
2017-06-211,3871,3911,3551,3651,141,5001,365
2017-06-201,4051,4111,3781,3851,117,2001,385
2017-06-191,3891,4021,3861,398747,1001,398
2017-06-161,4141,4151,3731,3811,054,8001,381
2017-06-151,4031,4171,3931,412512,2001,412
2017-06-141,4121,4171,3981,403615,6001,403
2017-06-131,3901,4221,3891,407705,7001,407
2017-06-121,4001,4021,3831,396693,7001,396
2017-06-091,3871,4121,3851,4081,693,9001,408
2017-06-081,4591,4601,4141,4141,033,2001,414
2017-06-071,4411,4711,4331,464728,1001,464
2017-06-061,4531,4531,4321,433506,8001,433
2017-06-051,4591,4661,4491,455695,0001,455
2017-06-021,4471,4751,4361,463965,5001,463
2017-06-011,3961,4531,3901,4481,108,8001,448
2017-05-311,4081,4121,3831,3841,060,4001,384
2017-05-301,4241,4281,4161,422586,8001,422
2017-05-291,4161,4331,4051,426412,1001,426
2017-05-261,4321,4381,4091,412792,5001,412
2017-05-251,4031,4401,4031,436573,4001,436
2017-05-241,3991,4171,3981,414677,2001,414
2017-05-231,3901,4041,3841,385685,4001,385
2017-05-221,3741,3991,3691,394731,3001,394
2017-05-191,3781,3791,3611,375946,2001,375
2017-05-181,3781,3921,3761,386756,4001,386
2017-05-171,3851,4001,3801,392624,0001,392
2017-05-161,3811,3901,3781,389507,7001,389
2017-05-151,3651,3821,3611,375699,5001,375
2017-05-121,3731,3911,3661,3751,026,5001,375
2017-05-111,3841,3901,3691,3811,154,3001,381
2017-05-101,3731,3901,3701,3811,164,6001,381
2017-05-091,3651,3791,3601,369939,1001,369
2017-05-081,4021,4081,3671,3731,426,8001,373
2017-05-021,3531,3831,3501,382930,8001,382
2017-05-011,3361,3561,3271,3561,014,0001,356
2017-04-281,3021,3401,2941,3391,578,3001,339
2017-04-271,2871,2931,2721,2811,075,5001,281
2017-04-261,3001,3001,2731,2851,010,9001,285
2017-04-251,2861,3051,2801,2931,084,0001,293
2017-04-241,2751,2921,2691,2891,741,0001,289
2017-04-211,2211,2471,2191,2451,070,5001,245
2017-04-201,2351,2371,2121,2141,140,0001,214
2017-04-191,2201,2421,2171,239808,4001,239
2017-04-181,2301,2361,2151,234969,7001,234
2017-04-171,1921,2201,1841,218666,6001,218
2017-04-141,2221,2241,1921,197724,4001,197
2017-04-131,2091,2421,2071,2321,002,3001,232
2017-04-121,2011,2151,1961,209609,8001,209
2017-04-111,2101,2191,2031,211828,9001,211
2017-04-101,2331,2361,2121,218744,5001,218
2017-04-071,2181,2351,2141,225964,3001,225
2017-04-061,2531,2531,2121,2191,297,4001,219
2017-04-051,2431,2541,2331,2531,133,3001,253
2017-04-041,2301,2591,2261,2492,259,7001,249
2017-04-031,2231,2261,1941,2161,804,9001,216
2017-03-311,2411,2471,1981,2232,240,8001,223
2017-03-301,2471,2721,2371,2441,990,5001,244
2017-03-291,2081,2501,2061,2441,976,6001,244
2017-03-281,1991,2041,1881,2011,214,5001,201
2017-03-271,1811,1921,1771,1861,131,2001,186
2017-03-241,1591,1811,1541,181884,7001,181
2017-03-231,1471,1561,1381,153610,0001,153
2017-03-221,1421,1511,1411,146638,2001,146
2017-03-211,1591,1641,1451,150909,9001,150
2017-03-171,1561,1671,1541,1641,078,7001,164
2017-03-161,1371,1621,1351,162956,8001,162
2017-03-151,1531,1541,1331,134745,4001,134
2017-03-141,1701,1701,1601,162458,1001,162
2017-03-131,1501,1671,1461,167609,7001,167
2017-03-101,1601,1601,1411,153782,9001,153
2017-03-091,1351,1451,1311,144872,8001,144
2017-03-081,1351,1411,1311,134601,6001,134
2017-03-071,1351,1491,1351,140601,3001,140
2017-03-061,1401,1441,1281,134541,4001,134
2017-03-031,1361,1521,1321,145876,7001,145
2017-03-021,1341,1341,1251,130681,9001,130
2017-03-011,1261,1341,1161,122960,9001,122
2017-02-281,1381,1461,1281,128754,3001,128
2017-02-271,1561,1561,1191,1321,114,3001,132
2017-02-241,1501,1611,1381,1591,107,4001,159
2017-02-231,1351,1571,1261,1571,089,1001,157
2017-02-221,1501,1531,1201,125998,9001,125
2017-02-211,1301,1711,1301,1512,798,9001,151
2017-02-201,0891,0931,0801,093505,0001,093
2017-02-171,0841,0901,0781,087536,8001,087
2017-02-161,1011,1021,0811,087732,9001,087
2017-02-151,1151,1201,0921,094757,1001,094
2017-02-141,1251,1321,1101,110580,3001,110
2017-02-131,1201,1281,1091,114593,5001,114
2017-02-101,0991,1091,0951,109699,9001,109
2017-02-091,0891,0971,0821,087796,6001,087
2017-02-081,0701,0911,0641,082712,8001,082
2017-02-071,0591,0801,0581,073840,0001,073
2017-02-061,0841,0841,0571,064925,5001,064
2017-02-031,0951,0991,0751,0791,117,7001,079
2017-02-021,1051,1141,0891,0921,248,3001,092
2017-02-011,0901,1101,0881,1051,309,7001,105
2017-01-311,0901,0971,0751,0871,507,9001,087
2017-01-301,1071,1131,0901,102975,5001,102
2017-01-271,1211,1251,1081,113878,7001,113
2017-01-261,1301,1301,1111,116970,1001,116
2017-01-251,1501,1531,1181,121961,8001,121
2017-01-241,1411,1421,1171,1331,110,1001,133
2017-01-231,1611,1681,1521,156631,6001,156
2017-01-201,1621,1701,1541,164490,3001,164
2017-01-191,1701,1781,1581,165527,5001,165
2017-01-181,1301,1601,1301,154600,2001,154
2017-01-171,1641,1671,1361,139701,9001,139
2017-01-161,1731,1801,1541,158589,4001,158
2017-01-131,1561,1901,1561,179698,9001,179
2017-01-121,1811,1881,1611,167770,2001,167
2017-01-111,1851,2171,1851,187967,9001,187
2017-01-101,1921,2141,1811,1821,068,4001,182
2017-01-061,1821,2031,1801,191900,1001,191
2017-01-051,2031,2091,1801,1901,200,9001,190
2017-01-041,1801,2111,1761,2011,086,0001,201

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