9507 四国電力(株) の時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	1,089	1,089	1,077	1,078	217,700	1,078
2019-12-27	1,082	1,091	1,078	1,088	298,000	1,088
2019-12-26	1,066	1,075	1,065	1,075	278,500	1,075
2019-12-25	1,073	1,075	1,060	1,065	274,600	1,065
2019-12-24	1,085	1,088	1,071	1,076	314,400	1,076
2019-12-23	1,109	1,109	1,088	1,088	358,500	1,088
2019-12-20	1,115	1,116	1,099	1,109	870,500	1,109
2019-12-19	1,123	1,123	1,105	1,106	431,600	1,106
2019-12-18	1,117	1,127	1,108	1,118	627,000	1,118
2019-12-17	1,100	1,109	1,095	1,107	578,700	1,107
2019-12-16	1,097	1,102	1,082	1,096	524,300	1,096
2019-12-13	1,093	1,104	1,085	1,097	621,800	1,097
2019-12-12	1,078	1,088	1,071	1,072	651,700	1,072
2019-12-11	1,062	1,078	1,056	1,064	620,800	1,064
2019-12-10	1,068	1,076	1,058	1,058	641,100	1,058
2019-12-09	1,058	1,068	1,052	1,061	529,900	1,061
2019-12-06	1,050	1,068	1,050	1,054	522,900	1,054
2019-12-05	1,053	1,055	1,045	1,052	412,000	1,052
2019-12-04	1,040	1,047	1,033	1,046	459,600	1,046
2019-12-03	1,045	1,049	1,039	1,042	398,800	1,042
2019-12-02	1,057	1,065	1,051	1,059	470,100	1,059
2019-11-29	1,046	1,054	1,041	1,043	321,900	1,043
2019-11-28	1,047	1,051	1,035	1,043	316,400	1,043
2019-11-27	1,032	1,047	1,031	1,040	789,400	1,040
2019-11-26	1,034	1,043	1,028	1,031	699,100	1,031
2019-11-25	1,032	1,042	1,030	1,039	480,000	1,039
2019-11-22	1,036	1,043	1,028	1,028	507,400	1,028
2019-11-21	1,032	1,041	1,020	1,041	513,000	1,041
2019-11-20	1,030	1,040	1,020	1,026	849,700	1,026
2019-11-19	1,033	1,045	1,017	1,033	1,833,600	1,033
2019-11-18	1,098	1,103	1,078	1,087	570,600	1,087
2019-11-15	1,104	1,117	1,092	1,095	670,200	1,095
2019-11-14	1,118	1,138	1,096	1,097	756,500	1,097
2019-11-13	1,130	1,130	1,113	1,115	383,900	1,115
2019-11-12	1,134	1,134	1,122	1,126	376,100	1,126
2019-11-11	1,157	1,159	1,140	1,140	344,200	1,140
2019-11-08	1,164	1,164	1,144	1,152	587,300	1,152
2019-11-07	1,149	1,151	1,139	1,149	431,400	1,149
2019-11-06	1,133	1,148	1,122	1,148	615,800	1,148
2019-11-05	1,119	1,128	1,086	1,128	1,131,800	1,128
2019-11-01	1,088	1,161	1,085	1,136	1,482,400	1,136
2019-10-31	1,059	1,082	1,045	1,075	631,600	1,075
2019-10-30	1,055	1,065	1,049	1,049	399,600	1,049
2019-10-29	1,057	1,062	1,045	1,051	352,100	1,051
2019-10-28	1,067	1,070	1,056	1,059	373,800	1,059
2019-10-25	1,067	1,076	1,062	1,075	481,300	1,075
2019-10-24	1,063	1,073	1,060	1,064	292,600	1,064
2019-10-23	1,067	1,073	1,048	1,059	281,500	1,059
2019-10-21	1,047	1,065	1,047	1,055	471,100	1,055
2019-10-18	1,034	1,040	1,033	1,039	436,800	1,039
2019-10-17	1,057	1,059	1,035	1,035	347,200	1,035
2019-10-16	1,066	1,072	1,049	1,053	496,300	1,053
2019-10-15	1,060	1,072	1,049	1,056	543,100	1,056
2019-10-11	1,039	1,045	1,033	1,043	300,600	1,043
2019-10-10	1,041	1,049	1,026	1,037	240,800	1,037
2019-10-09	1,038	1,049	1,035	1,043	375,300	1,043
2019-10-08	1,053	1,057	1,042	1,047	432,700	1,047
2019-10-07	1,059	1,064	1,045	1,052	375,600	1,052
2019-10-04	1,061	1,064	1,044	1,059	364,700	1,059
2019-10-03	1,056	1,065	1,047	1,065	600,000	1,065
2019-10-02	1,044	1,072	1,044	1,070	558,300	1,070
2019-10-01	1,027	1,050	1,027	1,039	365,700	1,039
2019-09-30	1,040	1,043	1,014	1,019	560,900	1,019
2019-09-27	1,075	1,076	1,043	1,052	897,800	1,052
2019-09-26	1,099	1,108	1,087	1,090	741,300	1,090
2019-09-25	1,091	1,099	1,084	1,096	522,600	1,096
2019-09-24	1,082	1,101	1,082	1,089	712,000	1,089
2019-09-20	1,105	1,105	1,072	1,073	898,300	1,073
2019-09-19	1,088	1,110	1,087	1,090	861,700	1,090
2019-09-18	1,078	1,083	1,067	1,076	522,500	1,076
2019-09-17	1,064	1,078	1,057	1,067	609,700	1,067
2019-09-13	1,061	1,075	1,056	1,074	852,700	1,074
2019-09-12	1,040	1,063	1,035	1,058	608,900	1,058
2019-09-11	1,016	1,040	1,013	1,037	761,700	1,037
2019-09-10	1,015	1,017	1,007	1,013	327,100	1,013
2019-09-09	986	1,008	982	1,008	365,200	1,008
2019-09-06	1,015	1,016	990	990	463,100	990
2019-09-05	1,022	1,031	1,017	1,019	455,600	1,019
2019-09-04	1,024	1,024	1,013	1,021	287,400	1,021
2019-09-03	1,024	1,031	1,020	1,027	480,100	1,027
2019-09-02	1,013	1,026	1,009	1,020	592,700	1,020
2019-08-30	1,009	1,019	1,002	1,016	558,600	1,016
2019-08-29	1,004	1,007	993	1,003	394,800	1,003
2019-08-28	989	1,004	983	1,004	409,000	1,004
2019-08-27	980	997	976	994	594,000	994
2019-08-26	967	976	963	966	615,000	966
2019-08-23	1,006	1,014	986	990	540,500	990
2019-08-22	990	1,001	986	1,000	678,700	1,000
2019-08-21	980	984	969	980	444,800	980
2019-08-20	985	990	978	983	416,500	983
2019-08-19	975	982	973	978	330,900	978
2019-08-16	971	974	963	971	313,300	971
2019-08-15	959	972	956	971	378,600	971
2019-08-14	983	988	970	974	381,400	974
2019-08-13	988	993	974	980	572,600	980
2019-08-09	990	1,004	990	994	305,200	994
2019-08-08	999	1,001	987	990	359,300	990
2019-08-07	993	1,006	992	1,001	545,600	1,001
2019-08-06	980	1,007	976	1,004	593,100	1,004
2019-08-05	998	1,007	989	1,004	605,800	1,004
2019-08-02	997	1,015	994	1,001	717,100	1,001
2019-08-01	1,022	1,033	1,006	1,010	880,800	1,010
2019-07-31	1,005	1,045	993	1,027	1,250,700	1,027
2019-07-30	997	1,009	993	1,006	760,700	1,006
2019-07-29	979	990	979	986	593,800	986
2019-07-26	968	977	966	975	353,600	975
2019-07-25	954	981	954	973	644,800	973
2019-07-24	956	959	946	956	1,008,300	956
2019-07-23	956	965	948	960	549,500	960
2019-07-22	967	971	961	962	434,400	962
2019-07-19	962	975	948	975	762,800	975
2019-07-18	990	990	959	961	746,400	961
2019-07-17	986	1,002	981	990	548,300	990
2019-07-16	1,009	1,009	991	993	379,100	993
2019-07-12	1,006	1,017	1,003	1,014	390,200	1,014
2019-07-11	1,001	1,017	1,000	1,014	399,400	1,014
2019-07-10	993	1,003	989	1,000	452,400	1,000
2019-07-09	1,007	1,020	990	998	698,400	998
2019-07-08	1,013	1,017	1,004	1,006	424,700	1,006
2019-07-05	1,040	1,045	1,021	1,024	556,900	1,024
2019-07-04	1,022	1,049	1,021	1,045	633,900	1,045
2019-07-03	1,005	1,018	1,003	1,018	491,200	1,018
2019-07-02	1,017	1,024	1,006	1,008	621,500	1,008
2019-07-01	1,006	1,013	1,002	1,012	679,700	1,012
2019-06-28	988	999	984	996	1,134,200	996
2019-06-27	968	976	952	975	999,600	975
2019-06-26	980	981	967	972	840,700	972
2019-06-25	1,003	1,008	983	984	552,800	984
2019-06-24	1,005	1,008	996	1,002	324,800	1,002
2019-06-21	1,003	1,005	991	1,004	709,900	1,004
2019-06-20	994	1,010	991	1,006	748,700	1,006
2019-06-19	978	999	972	993	619,200	993
2019-06-18	986	987	970	971	777,400	971
2019-06-17	1,002	1,006	988	989	633,800	989
2019-06-14	1,004	1,009	997	1,002	829,800	1,002
2019-06-13	1,025	1,031	1,013	1,014	766,500	1,014
2019-06-12	1,016	1,025	1,014	1,020	678,600	1,020
2019-06-11	1,017	1,023	1,011	1,017	773,200	1,017
2019-06-10	1,014	1,023	1,009	1,022	664,700	1,022
2019-06-07	1,010	1,011	996	1,008	582,800	1,008
2019-06-06	1,017	1,024	1,005	1,015	450,300	1,015
2019-06-05	1,025	1,027	1,014	1,025	471,300	1,025
2019-06-04	1,020	1,024	1,009	1,020	433,100	1,020
2019-06-03	982	1,008	982	1,008	416,600	1,008
2019-05-31	975	992	971	989	619,900	989
2019-05-30	984	988	972	982	882,200	982
2019-05-29	1,001	1,008	987	999	870,200	999
2019-05-28	1,026	1,034	1,017	1,021	738,000	1,021
2019-05-27	1,023	1,038	1,019	1,035	419,700	1,035
2019-05-24	1,022	1,028	1,016	1,018	606,400	1,018
2019-05-23	1,006	1,020	1,006	1,016	422,400	1,016
2019-05-22	1,014	1,022	1,009	1,009	483,800	1,009
2019-05-21	1,010	1,023	1,003	1,009	448,300	1,009
2019-05-20	1,028	1,036	1,012	1,018	489,800	1,018
2019-05-17	1,028	1,031	1,011	1,018	687,300	1,018
2019-05-16	1,002	1,027	998	1,019	510,200	1,019
2019-05-15	1,011	1,018	997	1,006	760,000	1,006
2019-05-14	1,004	1,014	996	1,011	670,600	1,011
2019-05-13	1,034	1,035	1,015	1,019	750,000	1,019
2019-05-10	1,031	1,053	1,022	1,035	747,100	1,035
2019-05-09	1,060	1,062	1,027	1,030	1,091,100	1,030
2019-05-08	1,087	1,105	1,071	1,083	780,500	1,083
2019-05-07	1,138	1,149	1,073	1,089	1,474,000	1,089
2019-04-26	1,150	1,151	1,112	1,122	1,271,100	1,122
2019-04-25	1,180	1,181	1,146	1,169	1,099,800	1,169
2019-04-24	1,242	1,243	1,180	1,184	854,800	1,184
2019-04-23	1,241	1,256	1,237	1,246	438,300	1,246
2019-04-22	1,225	1,240	1,221	1,238	424,900	1,238
2019-04-19	1,257	1,257	1,226	1,239	403,600	1,239
2019-04-18	1,261	1,262	1,243	1,246	551,600	1,246
2019-04-17	1,293	1,298	1,263	1,266	637,200	1,266
2019-04-16	1,308	1,320	1,299	1,299	229,000	1,299
2019-04-15	1,319	1,323	1,307	1,312	339,700	1,312
2019-04-12	1,300	1,312	1,291	1,294	429,700	1,294
2019-04-11	1,298	1,309	1,291	1,304	463,200	1,304
2019-04-10	1,325	1,332	1,309	1,309	519,400	1,309
2019-04-09	1,356	1,356	1,327	1,334	475,900	1,334
2019-04-08	1,379	1,380	1,359	1,360	442,500	1,360
2019-04-05	1,359	1,395	1,359	1,384	502,100	1,384
2019-04-04	1,374	1,375	1,361	1,362	753,200	1,362
2019-04-03	1,371	1,382	1,367	1,379	698,300	1,379
2019-04-02	1,390	1,392	1,377	1,377	656,900	1,377
2019-04-01	1,366	1,389	1,364	1,385	519,100	1,385
2019-03-29	1,360	1,371	1,343	1,348	516,000	1,348
2019-03-28	1,370	1,376	1,358	1,363	632,000	1,363
2019-03-27	1,387	1,393	1,368	1,382	747,300	1,382
2019-03-26	1,385	1,406	1,378	1,401	991,500	1,401
2019-03-25	1,380	1,387	1,359	1,371	656,700	1,371
2019-03-22	1,382	1,401	1,376	1,394	693,200	1,394
2019-03-20	1,374	1,377	1,364	1,371	518,200	1,371
2019-03-19	1,370	1,373	1,360	1,364	459,200	1,364
2019-03-18	1,365	1,367	1,354	1,364	418,900	1,364
2019-03-15	1,331	1,357	1,328	1,350	1,109,600	1,350
2019-03-14	1,340	1,348	1,323	1,324	703,500	1,324
2019-03-13	1,350	1,357	1,337	1,346	464,200	1,346
2019-03-12	1,360	1,361	1,348	1,349	526,600	1,349
2019-03-11	1,325	1,353	1,324	1,348	327,400	1,348
2019-03-08	1,329	1,339	1,318	1,320	602,900	1,320
2019-03-07	1,349	1,358	1,341	1,342	726,000	1,342
2019-03-06	1,367	1,371	1,355	1,363	555,100	1,363
2019-03-05	1,375	1,387	1,364	1,365	491,100	1,365
2019-03-04	1,414	1,414	1,381	1,385	526,800	1,385
2019-03-01	1,416	1,420	1,403	1,412	441,900	1,412
2019-02-28	1,420	1,420	1,403	1,403	495,300	1,403
2019-02-27	1,434	1,442	1,425	1,428	504,000	1,428
2019-02-26	1,410	1,419	1,403	1,414	417,000	1,414
2019-02-25	1,418	1,423	1,404	1,409	547,700	1,409
2019-02-22	1,421	1,432	1,413	1,424	359,400	1,424
2019-02-21	1,450	1,459	1,419	1,422	871,300	1,422
2019-02-20	1,444	1,447	1,427	1,442	630,700	1,442
2019-02-19	1,439	1,454	1,434	1,454	447,200	1,454
2019-02-18	1,431	1,454	1,427	1,450	558,800	1,450
2019-02-15	1,398	1,415	1,388	1,414	405,500	1,414
2019-02-14	1,399	1,403	1,388	1,397	351,300	1,397
2019-02-13	1,412	1,417	1,383	1,388	420,400	1,388
2019-02-12	1,393	1,407	1,384	1,404	447,600	1,404
2019-02-08	1,405	1,413	1,393	1,400	535,400	1,400
2019-02-07	1,425	1,425	1,411	1,421	285,300	1,421
2019-02-06	1,420	1,451	1,414	1,433	796,900	1,433
2019-02-05	1,383	1,416	1,375	1,409	710,400	1,409
2019-02-04	1,372	1,384	1,360	1,369	484,000	1,369
2019-02-01	1,365	1,369	1,345	1,350	531,400	1,350
2019-01-31	1,401	1,406	1,365	1,374	633,400	1,374
2019-01-30	1,407	1,407	1,371	1,375	774,700	1,375
2019-01-29	1,370	1,414	1,370	1,407	607,600	1,407
2019-01-28	1,388	1,389	1,370	1,370	363,000	1,370
2019-01-25	1,384	1,402	1,383	1,395	308,400	1,395
2019-01-24	1,389	1,402	1,380	1,392	375,400	1,392
2019-01-23	1,419	1,422	1,399	1,401	445,800	1,401
2019-01-22	1,417	1,425	1,400	1,410	467,400	1,410
2019-01-21	1,416	1,431	1,407	1,418	550,700	1,418
2019-01-18	1,405	1,434	1,401	1,416	626,600	1,416
2019-01-17	1,400	1,409	1,393	1,405	509,400	1,405
2019-01-16	1,377	1,399	1,367	1,398	608,400	1,398
2019-01-15	1,379	1,396	1,363	1,371	805,900	1,371
2019-01-11	1,404	1,420	1,400	1,405	636,300	1,405
2019-01-10	1,373	1,395	1,368	1,390	668,500	1,390
2019-01-09	1,391	1,409	1,377	1,393	619,900	1,393
2019-01-08	1,385	1,399	1,373	1,374	701,900	1,374
2019-01-07	1,382	1,388	1,359	1,383	572,700	1,383
2019-01-04	1,312	1,382	1,312	1,372	667,700	1,372

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