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
2020-12-30676677667672628,900672
2020-12-29672682669677735,600677
2020-12-28662668660668666,800668
2020-12-25658662657661376,500661
2020-12-24657664654658517,400658
2020-12-23655657652654468,900654
2020-12-22656659653654610,200654
2020-12-21671673660666835,200666
2020-12-186686786666722,007,500672
2020-12-17676678666669805,200669
2020-12-16681684679679540,300679
2020-12-15688690680681749,100681
2020-12-14697707695695658,000695
2020-12-11689701683701702,500701
2020-12-10690695686686566,700686
2020-12-09692693685691787,200691
2020-12-08698700694694490,600694
2020-12-07712714700700669,400700
2020-12-04716722711712493,100712
2020-12-03715723713723602,700723
2020-12-02726728713715538,600715
2020-12-01712722708722719,500722
2020-11-30738738710710933,500710
2020-11-27747751737740629,100740
2020-11-26750750738739491,800739
2020-11-25780781752752698,300752
2020-11-24795796774774512,900774
2020-11-20780785778782274,100782
2020-11-19788790776779448,200779
2020-11-18795800786793383,800793
2020-11-17795800790800402,800800
2020-11-16800805796798438,500798
2020-11-13804804788793342,500793
2020-11-12808813800806450,100806
2020-11-11805815805810664,300810
2020-11-10789796780796639,600796
2020-11-09780780767774456,900774
2020-11-06771785769781403,200781
2020-11-05765771753768504,200768
2020-11-04778780767770385,600770
2020-11-02753777753775431,500775
2020-10-30763768747752469,300752
2020-10-29761765754761397,100761
2020-10-28767773763770210,200770
2020-10-27771774764769223,500769
2020-10-26777782771777282,800777
2020-10-23778784772780334,400780
2020-10-22791791777778269,400778
2020-10-21792798790791257,400791
2020-10-20793797788790446,800790
2020-10-19777790776787294,500787
2020-10-16774778769769223,100769
2020-10-15781783771772266,100772
2020-10-14793794784786286,100786
2020-10-13803806796797177,800797
2020-10-12800802795800197,900800
2020-10-09812813801803254,200803
2020-10-08810813805808306,700808
2020-10-07810811801808307,200808
2020-10-06808813804813264,200813
2020-10-05797814795808404,500808
2020-10-02807813786787439,100787
2020-09-30809817804804452,200804
2020-09-29808813795809654,600809
2020-09-28818825811823606,500823
2020-09-25820827811812475,700812
2020-09-24820822811814328,400814
2020-09-23811824803821638,500821
2020-09-187998247978191,026,000819
2020-09-17804812799799477,100799
2020-09-16799807795801409,900801
2020-09-15799799789797299,700797
2020-09-14793808793801501,200801
2020-09-11789793784789449,700789
2020-09-10781790776789403,900789
2020-09-09782791778788409,500788
2020-09-08800800785787433,600787
2020-09-07803809798801241,300801
2020-09-04804811801809298,800809
2020-09-03817821807807460,300807
2020-09-02803810801805365,900805
2020-09-01805810799808439,500808
2020-08-31795814794806532,300806
2020-08-28793805784786508,800786
2020-08-27789793784788233,000788
2020-08-26783794783794316,700794
2020-08-25786793783792379,800792
2020-08-24775780769773274,200773
2020-08-21770778765767347,900767
2020-08-20763775763770358,300770
2020-08-19760770755769341,000769
2020-08-18771774762764375,400764
2020-08-17784788776777308,000777
2020-08-14790792785791390,100791
2020-08-13789797781797554,100797
2020-08-12768791768787619,800787
2020-08-11749769749769535,900769
2020-08-07744747738746353,600746
2020-08-06741749736741361,700741
2020-08-05746746730743528,000743
2020-08-04739753739752412,000752
2020-08-03718746718738630,000738
2020-07-31715723707710519,600710
2020-07-30742742714715528,700715
2020-07-29746751737739599,700739
2020-07-287717757437441,044,700744
2020-07-27770779766779324,000779
2020-07-22776787773773541,800773
2020-07-21784784769769486,500769
2020-07-20783789774788333,100788
2020-07-17788792778782454,100782
2020-07-16808816786788587,800788
2020-07-15788806788801662,300801
2020-07-14797797778778385,100778
2020-07-13788799786799322,300799
2020-07-10785788774775429,000775
2020-07-09774793769787500,200787
2020-07-08778791775775418,000775
2020-07-07780784772772400,800772
2020-07-06775791773789441,800789
2020-07-03778783763766404,900766
2020-07-02779785772778512,200778
2020-07-01791795769770473,300770
2020-06-30797803793795385,300795
2020-06-29785790778785431,500785
2020-06-26781788778788376,200788
2020-06-25779780772780364,500780
2020-06-24788792781781366,800781
2020-06-23798800789794330,700794
2020-06-22797804791791425,000791
2020-06-198148148008011,285,400801
2020-06-18811814805807464,500807
2020-06-17816822805805461,700805
2020-06-16816824811822482,600822
2020-06-15811828809809513,000809
2020-06-12824831808817738,600817
2020-06-11836840823828850,500828
2020-06-10832842829839527,200839
2020-06-09847856829835495,600835
2020-06-08821837819837559,900837
2020-06-05812822812815458,300815
2020-06-04819823811817535,300817
2020-06-03822829807808555,000808
2020-06-02806823804818730,300818
2020-06-01804814803809594,300809
2020-05-298278348078081,028,100808
2020-05-28835843824830768,900830
2020-05-27816842815842584,300842
2020-05-26801817796817477,600817
2020-05-25804804791796387,300796
2020-05-22807810795799495,500799
2020-05-21813813804809385,100809
2020-05-20802808797805348,100805
2020-05-19809813794805434,400805
2020-05-18804804790793425,700793
2020-05-15818819800804554,100804
2020-05-14817820810810569,000810
2020-05-13807817804812441,700812
2020-05-12813824807808476,900808
2020-05-11799812792809442,100809
2020-05-08778799773799723,200799
2020-05-07788794755763888,400763
2020-05-01822828790792930,300792
2020-04-30833839827832827,300832
2020-04-28822830819827303,200827
2020-04-27813832809820380,000820
2020-04-24822822806810406,000810
2020-04-23805827802827349,700827
2020-04-22814819803804439,800804
2020-04-21820826813815494,800815
2020-04-20846848832833525,100833
2020-04-17861869847852405,100852
2020-04-16826852825852530,600852
2020-04-15837837824832599,800832
2020-04-14834841831838305,500838
2020-04-13827838817829327,100829
2020-04-10822837812835417,700835
2020-04-09815824801816510,200816
2020-04-08834840814816634,900816
2020-04-07822837808834538,500834
2020-04-06786824782815541,200815
2020-04-03804833790795689,400795
2020-04-02798820798801492,100801
2020-04-01830849811819542,900819
2020-03-31880886845854666,700854
2020-03-308708888468881,147,400888
2020-03-278508788438781,017,800878
2020-03-26816829806828716,000828
2020-03-25809833802831964,500831
2020-03-248068157797931,254,500793
2020-03-237647937457831,303,100783
2020-03-197597637437541,435,100754
2020-03-187597747337331,309,300733
2020-03-177007686917561,268,100756
2020-03-167087356957101,064,900710
2020-03-137157276947101,565,900710
2020-03-127677727447611,000,600761
2020-03-11775795771785954,300785
2020-03-107647927457831,311,200783
2020-03-098008037767781,059,800778
2020-03-06822824808815821,100815
2020-03-05828837823831680,800831
2020-03-04813822807814742,600814
2020-03-03832832816819897,600819
2020-03-028028337988221,063,000822
2020-02-288288338118221,514,800822
2020-02-27856861843845929,400845
2020-02-26858866855861679,200861
2020-02-25860868851864951,500864
2020-02-21876886876881518,200881
2020-02-20880885874876746,500876
2020-02-19879881874875751,400875
2020-02-18877881870872867,700872
2020-02-17892895879882917,700882
2020-02-14888889882889851,900889
2020-02-138918918828871,415,600887
2020-02-129149148968981,628,800898
2020-02-10925927918924996,400924
2020-02-07942942930935775,800935
2020-02-069439549429431,148,100943
2020-02-059389459359421,031,400942
2020-02-04935958935951716,800951
2020-02-039329479309401,126,300940
2020-01-319459609259301,615,000930
2020-01-309259439229381,085,500938
2020-01-299369429279321,089,700932
2020-01-28945954937941853,200941
2020-01-279409499339441,091,400944
2020-01-24966975959961608,200961
2020-01-23964972962969830,300969
2020-01-22960976959966957,500966
2020-01-21960970956960895,600960
2020-01-209619669489522,029,700952
2020-01-171,0061,0119329573,158,900957
2020-01-161,0101,0201,0081,018574,2001,018
2020-01-151,0121,0221,0081,019394,0001,019
2020-01-141,0261,0261,0131,014587,4001,014
2020-01-101,0391,0461,0321,037551,6001,037
2020-01-091,0491,0611,0491,052348,6001,052
2020-01-081,0381,0481,0291,039376,9001,039
2020-01-071,0591,0701,0581,059366,7001,059
2020-01-061,0581,0631,0471,053505,6001,053

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