9507 四国電力(株) の時系列データ [2020年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2020-12-30 | 676 | 677 | 667 | 672 | 628,900 | 672 |
2020-12-29 | 672 | 682 | 669 | 677 | 735,600 | 677 |
2020-12-28 | 662 | 668 | 660 | 668 | 666,800 | 668 |
2020-12-25 | 658 | 662 | 657 | 661 | 376,500 | 661 |
2020-12-24 | 657 | 664 | 654 | 658 | 517,400 | 658 |
2020-12-23 | 655 | 657 | 652 | 654 | 468,900 | 654 |
2020-12-22 | 656 | 659 | 653 | 654 | 610,200 | 654 |
2020-12-21 | 671 | 673 | 660 | 666 | 835,200 | 666 |
2020-12-18 | 668 | 678 | 666 | 672 | 2,007,500 | 672 |
2020-12-17 | 676 | 678 | 666 | 669 | 805,200 | 669 |
2020-12-16 | 681 | 684 | 679 | 679 | 540,300 | 679 |
2020-12-15 | 688 | 690 | 680 | 681 | 749,100 | 681 |
2020-12-14 | 697 | 707 | 695 | 695 | 658,000 | 695 |
2020-12-11 | 689 | 701 | 683 | 701 | 702,500 | 701 |
2020-12-10 | 690 | 695 | 686 | 686 | 566,700 | 686 |
2020-12-09 | 692 | 693 | 685 | 691 | 787,200 | 691 |
2020-12-08 | 698 | 700 | 694 | 694 | 490,600 | 694 |
2020-12-07 | 712 | 714 | 700 | 700 | 669,400 | 700 |
2020-12-04 | 716 | 722 | 711 | 712 | 493,100 | 712 |
2020-12-03 | 715 | 723 | 713 | 723 | 602,700 | 723 |
2020-12-02 | 726 | 728 | 713 | 715 | 538,600 | 715 |
2020-12-01 | 712 | 722 | 708 | 722 | 719,500 | 722 |
2020-11-30 | 738 | 738 | 710 | 710 | 933,500 | 710 |
2020-11-27 | 747 | 751 | 737 | 740 | 629,100 | 740 |
2020-11-26 | 750 | 750 | 738 | 739 | 491,800 | 739 |
2020-11-25 | 780 | 781 | 752 | 752 | 698,300 | 752 |
2020-11-24 | 795 | 796 | 774 | 774 | 512,900 | 774 |
2020-11-20 | 780 | 785 | 778 | 782 | 274,100 | 782 |
2020-11-19 | 788 | 790 | 776 | 779 | 448,200 | 779 |
2020-11-18 | 795 | 800 | 786 | 793 | 383,800 | 793 |
2020-11-17 | 795 | 800 | 790 | 800 | 402,800 | 800 |
2020-11-16 | 800 | 805 | 796 | 798 | 438,500 | 798 |
2020-11-13 | 804 | 804 | 788 | 793 | 342,500 | 793 |
2020-11-12 | 808 | 813 | 800 | 806 | 450,100 | 806 |
2020-11-11 | 805 | 815 | 805 | 810 | 664,300 | 810 |
2020-11-10 | 789 | 796 | 780 | 796 | 639,600 | 796 |
2020-11-09 | 780 | 780 | 767 | 774 | 456,900 | 774 |
2020-11-06 | 771 | 785 | 769 | 781 | 403,200 | 781 |
2020-11-05 | 765 | 771 | 753 | 768 | 504,200 | 768 |
2020-11-04 | 778 | 780 | 767 | 770 | 385,600 | 770 |
2020-11-02 | 753 | 777 | 753 | 775 | 431,500 | 775 |
2020-10-30 | 763 | 768 | 747 | 752 | 469,300 | 752 |
2020-10-29 | 761 | 765 | 754 | 761 | 397,100 | 761 |
2020-10-28 | 767 | 773 | 763 | 770 | 210,200 | 770 |
2020-10-27 | 771 | 774 | 764 | 769 | 223,500 | 769 |
2020-10-26 | 777 | 782 | 771 | 777 | 282,800 | 777 |
2020-10-23 | 778 | 784 | 772 | 780 | 334,400 | 780 |
2020-10-22 | 791 | 791 | 777 | 778 | 269,400 | 778 |
2020-10-21 | 792 | 798 | 790 | 791 | 257,400 | 791 |
2020-10-20 | 793 | 797 | 788 | 790 | 446,800 | 790 |
2020-10-19 | 777 | 790 | 776 | 787 | 294,500 | 787 |
2020-10-16 | 774 | 778 | 769 | 769 | 223,100 | 769 |
2020-10-15 | 781 | 783 | 771 | 772 | 266,100 | 772 |
2020-10-14 | 793 | 794 | 784 | 786 | 286,100 | 786 |
2020-10-13 | 803 | 806 | 796 | 797 | 177,800 | 797 |
2020-10-12 | 800 | 802 | 795 | 800 | 197,900 | 800 |
2020-10-09 | 812 | 813 | 801 | 803 | 254,200 | 803 |
2020-10-08 | 810 | 813 | 805 | 808 | 306,700 | 808 |
2020-10-07 | 810 | 811 | 801 | 808 | 307,200 | 808 |
2020-10-06 | 808 | 813 | 804 | 813 | 264,200 | 813 |
2020-10-05 | 797 | 814 | 795 | 808 | 404,500 | 808 |
2020-10-02 | 807 | 813 | 786 | 787 | 439,100 | 787 |
2020-09-30 | 809 | 817 | 804 | 804 | 452,200 | 804 |
2020-09-29 | 808 | 813 | 795 | 809 | 654,600 | 809 |
2020-09-28 | 818 | 825 | 811 | 823 | 606,500 | 823 |
2020-09-25 | 820 | 827 | 811 | 812 | 475,700 | 812 |
2020-09-24 | 820 | 822 | 811 | 814 | 328,400 | 814 |
2020-09-23 | 811 | 824 | 803 | 821 | 638,500 | 821 |
2020-09-18 | 799 | 824 | 797 | 819 | 1,026,000 | 819 |
2020-09-17 | 804 | 812 | 799 | 799 | 477,100 | 799 |
2020-09-16 | 799 | 807 | 795 | 801 | 409,900 | 801 |
2020-09-15 | 799 | 799 | 789 | 797 | 299,700 | 797 |
2020-09-14 | 793 | 808 | 793 | 801 | 501,200 | 801 |
2020-09-11 | 789 | 793 | 784 | 789 | 449,700 | 789 |
2020-09-10 | 781 | 790 | 776 | 789 | 403,900 | 789 |
2020-09-09 | 782 | 791 | 778 | 788 | 409,500 | 788 |
2020-09-08 | 800 | 800 | 785 | 787 | 433,600 | 787 |
2020-09-07 | 803 | 809 | 798 | 801 | 241,300 | 801 |
2020-09-04 | 804 | 811 | 801 | 809 | 298,800 | 809 |
2020-09-03 | 817 | 821 | 807 | 807 | 460,300 | 807 |
2020-09-02 | 803 | 810 | 801 | 805 | 365,900 | 805 |
2020-09-01 | 805 | 810 | 799 | 808 | 439,500 | 808 |
2020-08-31 | 795 | 814 | 794 | 806 | 532,300 | 806 |
2020-08-28 | 793 | 805 | 784 | 786 | 508,800 | 786 |
2020-08-27 | 789 | 793 | 784 | 788 | 233,000 | 788 |
2020-08-26 | 783 | 794 | 783 | 794 | 316,700 | 794 |
2020-08-25 | 786 | 793 | 783 | 792 | 379,800 | 792 |
2020-08-24 | 775 | 780 | 769 | 773 | 274,200 | 773 |
2020-08-21 | 770 | 778 | 765 | 767 | 347,900 | 767 |
2020-08-20 | 763 | 775 | 763 | 770 | 358,300 | 770 |
2020-08-19 | 760 | 770 | 755 | 769 | 341,000 | 769 |
2020-08-18 | 771 | 774 | 762 | 764 | 375,400 | 764 |
2020-08-17 | 784 | 788 | 776 | 777 | 308,000 | 777 |
2020-08-14 | 790 | 792 | 785 | 791 | 390,100 | 791 |
2020-08-13 | 789 | 797 | 781 | 797 | 554,100 | 797 |
2020-08-12 | 768 | 791 | 768 | 787 | 619,800 | 787 |
2020-08-11 | 749 | 769 | 749 | 769 | 535,900 | 769 |
2020-08-07 | 744 | 747 | 738 | 746 | 353,600 | 746 |
2020-08-06 | 741 | 749 | 736 | 741 | 361,700 | 741 |
2020-08-05 | 746 | 746 | 730 | 743 | 528,000 | 743 |
2020-08-04 | 739 | 753 | 739 | 752 | 412,000 | 752 |
2020-08-03 | 718 | 746 | 718 | 738 | 630,000 | 738 |
2020-07-31 | 715 | 723 | 707 | 710 | 519,600 | 710 |
2020-07-30 | 742 | 742 | 714 | 715 | 528,700 | 715 |
2020-07-29 | 746 | 751 | 737 | 739 | 599,700 | 739 |
2020-07-28 | 771 | 775 | 743 | 744 | 1,044,700 | 744 |
2020-07-27 | 770 | 779 | 766 | 779 | 324,000 | 779 |
2020-07-22 | 776 | 787 | 773 | 773 | 541,800 | 773 |
2020-07-21 | 784 | 784 | 769 | 769 | 486,500 | 769 |
2020-07-20 | 783 | 789 | 774 | 788 | 333,100 | 788 |
2020-07-17 | 788 | 792 | 778 | 782 | 454,100 | 782 |
2020-07-16 | 808 | 816 | 786 | 788 | 587,800 | 788 |
2020-07-15 | 788 | 806 | 788 | 801 | 662,300 | 801 |
2020-07-14 | 797 | 797 | 778 | 778 | 385,100 | 778 |
2020-07-13 | 788 | 799 | 786 | 799 | 322,300 | 799 |
2020-07-10 | 785 | 788 | 774 | 775 | 429,000 | 775 |
2020-07-09 | 774 | 793 | 769 | 787 | 500,200 | 787 |
2020-07-08 | 778 | 791 | 775 | 775 | 418,000 | 775 |
2020-07-07 | 780 | 784 | 772 | 772 | 400,800 | 772 |
2020-07-06 | 775 | 791 | 773 | 789 | 441,800 | 789 |
2020-07-03 | 778 | 783 | 763 | 766 | 404,900 | 766 |
2020-07-02 | 779 | 785 | 772 | 778 | 512,200 | 778 |
2020-07-01 | 791 | 795 | 769 | 770 | 473,300 | 770 |
2020-06-30 | 797 | 803 | 793 | 795 | 385,300 | 795 |
2020-06-29 | 785 | 790 | 778 | 785 | 431,500 | 785 |
2020-06-26 | 781 | 788 | 778 | 788 | 376,200 | 788 |
2020-06-25 | 779 | 780 | 772 | 780 | 364,500 | 780 |
2020-06-24 | 788 | 792 | 781 | 781 | 366,800 | 781 |
2020-06-23 | 798 | 800 | 789 | 794 | 330,700 | 794 |
2020-06-22 | 797 | 804 | 791 | 791 | 425,000 | 791 |
2020-06-19 | 814 | 814 | 800 | 801 | 1,285,400 | 801 |
2020-06-18 | 811 | 814 | 805 | 807 | 464,500 | 807 |
2020-06-17 | 816 | 822 | 805 | 805 | 461,700 | 805 |
2020-06-16 | 816 | 824 | 811 | 822 | 482,600 | 822 |
2020-06-15 | 811 | 828 | 809 | 809 | 513,000 | 809 |
2020-06-12 | 824 | 831 | 808 | 817 | 738,600 | 817 |
2020-06-11 | 836 | 840 | 823 | 828 | 850,500 | 828 |
2020-06-10 | 832 | 842 | 829 | 839 | 527,200 | 839 |
2020-06-09 | 847 | 856 | 829 | 835 | 495,600 | 835 |
2020-06-08 | 821 | 837 | 819 | 837 | 559,900 | 837 |
2020-06-05 | 812 | 822 | 812 | 815 | 458,300 | 815 |
2020-06-04 | 819 | 823 | 811 | 817 | 535,300 | 817 |
2020-06-03 | 822 | 829 | 807 | 808 | 555,000 | 808 |
2020-06-02 | 806 | 823 | 804 | 818 | 730,300 | 818 |
2020-06-01 | 804 | 814 | 803 | 809 | 594,300 | 809 |
2020-05-29 | 827 | 834 | 807 | 808 | 1,028,100 | 808 |
2020-05-28 | 835 | 843 | 824 | 830 | 768,900 | 830 |
2020-05-27 | 816 | 842 | 815 | 842 | 584,300 | 842 |
2020-05-26 | 801 | 817 | 796 | 817 | 477,600 | 817 |
2020-05-25 | 804 | 804 | 791 | 796 | 387,300 | 796 |
2020-05-22 | 807 | 810 | 795 | 799 | 495,500 | 799 |
2020-05-21 | 813 | 813 | 804 | 809 | 385,100 | 809 |
2020-05-20 | 802 | 808 | 797 | 805 | 348,100 | 805 |
2020-05-19 | 809 | 813 | 794 | 805 | 434,400 | 805 |
2020-05-18 | 804 | 804 | 790 | 793 | 425,700 | 793 |
2020-05-15 | 818 | 819 | 800 | 804 | 554,100 | 804 |
2020-05-14 | 817 | 820 | 810 | 810 | 569,000 | 810 |
2020-05-13 | 807 | 817 | 804 | 812 | 441,700 | 812 |
2020-05-12 | 813 | 824 | 807 | 808 | 476,900 | 808 |
2020-05-11 | 799 | 812 | 792 | 809 | 442,100 | 809 |
2020-05-08 | 778 | 799 | 773 | 799 | 723,200 | 799 |
2020-05-07 | 788 | 794 | 755 | 763 | 888,400 | 763 |
2020-05-01 | 822 | 828 | 790 | 792 | 930,300 | 792 |
2020-04-30 | 833 | 839 | 827 | 832 | 827,300 | 832 |
2020-04-28 | 822 | 830 | 819 | 827 | 303,200 | 827 |
2020-04-27 | 813 | 832 | 809 | 820 | 380,000 | 820 |
2020-04-24 | 822 | 822 | 806 | 810 | 406,000 | 810 |
2020-04-23 | 805 | 827 | 802 | 827 | 349,700 | 827 |
2020-04-22 | 814 | 819 | 803 | 804 | 439,800 | 804 |
2020-04-21 | 820 | 826 | 813 | 815 | 494,800 | 815 |
2020-04-20 | 846 | 848 | 832 | 833 | 525,100 | 833 |
2020-04-17 | 861 | 869 | 847 | 852 | 405,100 | 852 |
2020-04-16 | 826 | 852 | 825 | 852 | 530,600 | 852 |
2020-04-15 | 837 | 837 | 824 | 832 | 599,800 | 832 |
2020-04-14 | 834 | 841 | 831 | 838 | 305,500 | 838 |
2020-04-13 | 827 | 838 | 817 | 829 | 327,100 | 829 |
2020-04-10 | 822 | 837 | 812 | 835 | 417,700 | 835 |
2020-04-09 | 815 | 824 | 801 | 816 | 510,200 | 816 |
2020-04-08 | 834 | 840 | 814 | 816 | 634,900 | 816 |
2020-04-07 | 822 | 837 | 808 | 834 | 538,500 | 834 |
2020-04-06 | 786 | 824 | 782 | 815 | 541,200 | 815 |
2020-04-03 | 804 | 833 | 790 | 795 | 689,400 | 795 |
2020-04-02 | 798 | 820 | 798 | 801 | 492,100 | 801 |
2020-04-01 | 830 | 849 | 811 | 819 | 542,900 | 819 |
2020-03-31 | 880 | 886 | 845 | 854 | 666,700 | 854 |
2020-03-30 | 870 | 888 | 846 | 888 | 1,147,400 | 888 |
2020-03-27 | 850 | 878 | 843 | 878 | 1,017,800 | 878 |
2020-03-26 | 816 | 829 | 806 | 828 | 716,000 | 828 |
2020-03-25 | 809 | 833 | 802 | 831 | 964,500 | 831 |
2020-03-24 | 806 | 815 | 779 | 793 | 1,254,500 | 793 |
2020-03-23 | 764 | 793 | 745 | 783 | 1,303,100 | 783 |
2020-03-19 | 759 | 763 | 743 | 754 | 1,435,100 | 754 |
2020-03-18 | 759 | 774 | 733 | 733 | 1,309,300 | 733 |
2020-03-17 | 700 | 768 | 691 | 756 | 1,268,100 | 756 |
2020-03-16 | 708 | 735 | 695 | 710 | 1,064,900 | 710 |
2020-03-13 | 715 | 727 | 694 | 710 | 1,565,900 | 710 |
2020-03-12 | 767 | 772 | 744 | 761 | 1,000,600 | 761 |
2020-03-11 | 775 | 795 | 771 | 785 | 954,300 | 785 |
2020-03-10 | 764 | 792 | 745 | 783 | 1,311,200 | 783 |
2020-03-09 | 800 | 803 | 776 | 778 | 1,059,800 | 778 |
2020-03-06 | 822 | 824 | 808 | 815 | 821,100 | 815 |
2020-03-05 | 828 | 837 | 823 | 831 | 680,800 | 831 |
2020-03-04 | 813 | 822 | 807 | 814 | 742,600 | 814 |
2020-03-03 | 832 | 832 | 816 | 819 | 897,600 | 819 |
2020-03-02 | 802 | 833 | 798 | 822 | 1,063,000 | 822 |
2020-02-28 | 828 | 833 | 811 | 822 | 1,514,800 | 822 |
2020-02-27 | 856 | 861 | 843 | 845 | 929,400 | 845 |
2020-02-26 | 858 | 866 | 855 | 861 | 679,200 | 861 |
2020-02-25 | 860 | 868 | 851 | 864 | 951,500 | 864 |
2020-02-21 | 876 | 886 | 876 | 881 | 518,200 | 881 |
2020-02-20 | 880 | 885 | 874 | 876 | 746,500 | 876 |
2020-02-19 | 879 | 881 | 874 | 875 | 751,400 | 875 |
2020-02-18 | 877 | 881 | 870 | 872 | 867,700 | 872 |
2020-02-17 | 892 | 895 | 879 | 882 | 917,700 | 882 |
2020-02-14 | 888 | 889 | 882 | 889 | 851,900 | 889 |
2020-02-13 | 891 | 891 | 882 | 887 | 1,415,600 | 887 |
2020-02-12 | 914 | 914 | 896 | 898 | 1,628,800 | 898 |
2020-02-10 | 925 | 927 | 918 | 924 | 996,400 | 924 |
2020-02-07 | 942 | 942 | 930 | 935 | 775,800 | 935 |
2020-02-06 | 943 | 954 | 942 | 943 | 1,148,100 | 943 |
2020-02-05 | 938 | 945 | 935 | 942 | 1,031,400 | 942 |
2020-02-04 | 935 | 958 | 935 | 951 | 716,800 | 951 |
2020-02-03 | 932 | 947 | 930 | 940 | 1,126,300 | 940 |
2020-01-31 | 945 | 960 | 925 | 930 | 1,615,000 | 930 |
2020-01-30 | 925 | 943 | 922 | 938 | 1,085,500 | 938 |
2020-01-29 | 936 | 942 | 927 | 932 | 1,089,700 | 932 |
2020-01-28 | 945 | 954 | 937 | 941 | 853,200 | 941 |
2020-01-27 | 940 | 949 | 933 | 944 | 1,091,400 | 944 |
2020-01-24 | 966 | 975 | 959 | 961 | 608,200 | 961 |
2020-01-23 | 964 | 972 | 962 | 969 | 830,300 | 969 |
2020-01-22 | 960 | 976 | 959 | 966 | 957,500 | 966 |
2020-01-21 | 960 | 970 | 956 | 960 | 895,600 | 960 |
2020-01-20 | 961 | 966 | 948 | 952 | 2,029,700 | 952 |
2020-01-17 | 1,006 | 1,011 | 932 | 957 | 3,158,900 | 957 |
2020-01-16 | 1,010 | 1,020 | 1,008 | 1,018 | 574,200 | 1,018 |
2020-01-15 | 1,012 | 1,022 | 1,008 | 1,019 | 394,000 | 1,019 |
2020-01-14 | 1,026 | 1,026 | 1,013 | 1,014 | 587,400 | 1,014 |
2020-01-10 | 1,039 | 1,046 | 1,032 | 1,037 | 551,600 | 1,037 |
2020-01-09 | 1,049 | 1,061 | 1,049 | 1,052 | 348,600 | 1,052 |
2020-01-08 | 1,038 | 1,048 | 1,029 | 1,039 | 376,900 | 1,039 |
2020-01-07 | 1,059 | 1,070 | 1,058 | 1,059 | 366,700 | 1,059 |
2020-01-06 | 1,058 | 1,063 | 1,047 | 1,053 | 505,600 | 1,053 |
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