9507 四国電力(株) の時系列データ [2022年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2022-12-30 | 755 | 769 | 755 | 765 | 395,100 | 765 |
2022-12-29 | 752 | 767 | 751 | 764 | 689,200 | 764 |
2022-12-28 | 740 | 754 | 740 | 753 | 462,600 | 753 |
2022-12-27 | 737 | 742 | 735 | 742 | 278,200 | 742 |
2022-12-26 | 750 | 750 | 732 | 739 | 352,200 | 739 |
2022-12-23 | 733 | 757 | 733 | 747 | 976,500 | 747 |
2022-12-22 | 726 | 731 | 723 | 728 | 325,200 | 728 |
2022-12-21 | 726 | 732 | 721 | 723 | 522,800 | 723 |
2022-12-20 | 733 | 736 | 714 | 726 | 792,500 | 726 |
2022-12-19 | 725 | 733 | 723 | 726 | 367,400 | 726 |
2022-12-16 | 730 | 743 | 725 | 735 | 817,300 | 735 |
2022-12-15 | 724 | 732 | 716 | 732 | 631,100 | 732 |
2022-12-14 | 717 | 722 | 714 | 716 | 350,600 | 716 |
2022-12-13 | 717 | 719 | 710 | 717 | 484,600 | 717 |
2022-12-12 | 717 | 722 | 709 | 713 | 545,200 | 713 |
2022-12-09 | 713 | 723 | 711 | 712 | 682,300 | 712 |
2022-12-08 | 710 | 711 | 701 | 711 | 756,400 | 711 |
2022-12-07 | 714 | 722 | 711 | 712 | 557,200 | 712 |
2022-12-06 | 715 | 719 | 709 | 718 | 670,000 | 718 |
2022-12-05 | 724 | 724 | 708 | 717 | 766,900 | 717 |
2022-12-02 | 728 | 731 | 714 | 728 | 1,182,200 | 728 |
2022-12-01 | 746 | 747 | 729 | 733 | 1,485,400 | 733 |
2022-11-30 | 759 | 764 | 752 | 753 | 1,264,000 | 753 |
2022-11-29 | 772 | 773 | 756 | 759 | 1,068,800 | 759 |
2022-11-28 | 764 | 780 | 763 | 776 | 1,124,200 | 776 |
2022-11-25 | 760 | 777 | 758 | 768 | 914,800 | 768 |
2022-11-24 | 741 | 752 | 736 | 752 | 978,000 | 752 |
2022-11-22 | 728 | 748 | 728 | 739 | 923,900 | 739 |
2022-11-21 | 720 | 724 | 716 | 721 | 579,200 | 721 |
2022-11-18 | 721 | 722 | 708 | 717 | 779,700 | 717 |
2022-11-17 | 716 | 722 | 715 | 717 | 492,200 | 717 |
2022-11-16 | 710 | 716 | 705 | 716 | 299,000 | 716 |
2022-11-15 | 718 | 722 | 709 | 712 | 378,600 | 712 |
2022-11-14 | 730 | 730 | 714 | 715 | 817,900 | 715 |
2022-11-11 | 739 | 746 | 730 | 738 | 816,900 | 738 |
2022-11-10 | 720 | 734 | 716 | 731 | 593,800 | 731 |
2022-11-09 | 724 | 728 | 719 | 722 | 374,400 | 722 |
2022-11-08 | 719 | 729 | 718 | 721 | 542,800 | 721 |
2022-11-07 | 708 | 719 | 703 | 716 | 894,300 | 716 |
2022-11-04 | 707 | 716 | 704 | 707 | 751,000 | 707 |
2022-11-02 | 716 | 718 | 708 | 712 | 851,200 | 712 |
2022-11-01 | 720 | 726 | 708 | 716 | 989,900 | 716 |
2022-10-31 | 690 | 721 | 683 | 716 | 2,713,300 | 716 |
2022-10-28 | 667 | 682 | 666 | 670 | 2,306,100 | 670 |
2022-10-27 | 672 | 685 | 669 | 672 | 725,300 | 672 |
2022-10-26 | 672 | 681 | 670 | 672 | 623,500 | 672 |
2022-10-25 | 674 | 674 | 668 | 670 | 454,700 | 670 |
2022-10-24 | 676 | 677 | 672 | 672 | 554,200 | 672 |
2022-10-21 | 676 | 683 | 672 | 675 | 511,600 | 675 |
2022-10-20 | 681 | 685 | 673 | 680 | 590,400 | 680 |
2022-10-19 | 664 | 684 | 656 | 678 | 736,000 | 678 |
2022-10-18 | 663 | 666 | 654 | 659 | 460,200 | 659 |
2022-10-17 | 656 | 660 | 649 | 660 | 838,000 | 660 |
2022-10-14 | 649 | 659 | 645 | 653 | 924,400 | 653 |
2022-10-13 | 645 | 646 | 632 | 639 | 1,163,200 | 639 |
2022-10-12 | 672 | 673 | 650 | 650 | 1,203,900 | 650 |
2022-10-11 | 683 | 684 | 671 | 672 | 1,143,700 | 672 |
2022-10-07 | 689 | 695 | 687 | 693 | 831,600 | 693 |
2022-10-06 | 707 | 712 | 699 | 702 | 839,800 | 702 |
2022-10-05 | 720 | 721 | 706 | 709 | 804,700 | 709 |
2022-10-04 | 717 | 738 | 714 | 714 | 1,072,800 | 714 |
2022-10-03 | 718 | 718 | 692 | 699 | 1,070,200 | 699 |
2022-09-30 | 732 | 745 | 723 | 723 | 865,300 | 723 |
2022-09-29 | 724 | 737 | 722 | 733 | 1,192,800 | 733 |
2022-09-28 | 743 | 751 | 739 | 747 | 691,800 | 747 |
2022-09-27 | 730 | 755 | 727 | 746 | 676,900 | 746 |
2022-09-26 | 741 | 756 | 734 | 736 | 975,600 | 736 |
2022-09-22 | 742 | 751 | 740 | 750 | 782,100 | 750 |
2022-09-21 | 758 | 762 | 733 | 746 | 2,058,500 | 746 |
2022-09-20 | 791 | 796 | 787 | 787 | 490,400 | 787 |
2022-09-16 | 777 | 784 | 771 | 783 | 490,100 | 783 |
2022-09-15 | 785 | 785 | 775 | 777 | 470,500 | 777 |
2022-09-14 | 800 | 800 | 785 | 785 | 684,400 | 785 |
2022-09-13 | 807 | 814 | 807 | 814 | 207,600 | 814 |
2022-09-12 | 813 | 813 | 805 | 812 | 320,500 | 812 |
2022-09-09 | 798 | 811 | 798 | 811 | 531,300 | 811 |
2022-09-08 | 796 | 811 | 793 | 806 | 506,200 | 806 |
2022-09-07 | 795 | 796 | 788 | 790 | 565,300 | 790 |
2022-09-06 | 804 | 806 | 799 | 803 | 251,200 | 803 |
2022-09-05 | 802 | 808 | 799 | 807 | 300,400 | 807 |
2022-09-02 | 805 | 809 | 802 | 806 | 444,600 | 806 |
2022-09-01 | 808 | 812 | 801 | 802 | 492,900 | 802 |
2022-08-31 | 812 | 816 | 808 | 812 | 834,200 | 812 |
2022-08-30 | 826 | 826 | 817 | 819 | 335,900 | 819 |
2022-08-29 | 804 | 821 | 795 | 816 | 628,900 | 816 |
2022-08-26 | 815 | 818 | 812 | 814 | 476,600 | 814 |
2022-08-25 | 828 | 836 | 821 | 823 | 639,000 | 823 |
2022-08-24 | 814 | 835 | 812 | 825 | 806,800 | 825 |
2022-08-23 | 824 | 824 | 808 | 812 | 612,700 | 812 |
2022-08-22 | 827 | 828 | 817 | 824 | 455,300 | 824 |
2022-08-19 | 830 | 830 | 812 | 823 | 452,700 | 823 |
2022-08-18 | 827 | 837 | 822 | 826 | 419,500 | 826 |
2022-08-17 | 818 | 825 | 813 | 823 | 469,400 | 823 |
2022-08-16 | 823 | 825 | 816 | 819 | 297,800 | 819 |
2022-08-15 | 831 | 833 | 824 | 826 | 409,600 | 826 |
2022-08-12 | 833 | 842 | 823 | 824 | 455,200 | 824 |
2022-08-10 | 819 | 828 | 812 | 828 | 469,100 | 828 |
2022-08-09 | 812 | 816 | 806 | 813 | 350,700 | 813 |
2022-08-08 | 800 | 815 | 798 | 812 | 468,500 | 812 |
2022-08-05 | 809 | 815 | 794 | 799 | 892,900 | 799 |
2022-08-04 | 839 | 839 | 818 | 818 | 738,200 | 818 |
2022-08-03 | 833 | 841 | 826 | 837 | 761,900 | 837 |
2022-08-02 | 836 | 862 | 833 | 834 | 1,475,900 | 834 |
2022-08-01 | 802 | 840 | 786 | 836 | 2,040,700 | 836 |
2022-07-29 | 793 | 793 | 785 | 786 | 839,800 | 786 |
2022-07-28 | 795 | 806 | 794 | 796 | 739,000 | 796 |
2022-07-27 | 791 | 796 | 787 | 787 | 355,500 | 787 |
2022-07-26 | 798 | 799 | 791 | 791 | 240,800 | 791 |
2022-07-25 | 792 | 802 | 792 | 792 | 383,100 | 792 |
2022-07-22 | 798 | 800 | 788 | 790 | 474,400 | 790 |
2022-07-21 | 803 | 807 | 801 | 801 | 417,700 | 801 |
2022-07-20 | 804 | 812 | 795 | 810 | 653,600 | 810 |
2022-07-19 | 823 | 823 | 798 | 805 | 857,000 | 805 |
2022-07-15 | 816 | 831 | 797 | 826 | 1,359,600 | 826 |
2022-07-14 | 801 | 802 | 790 | 793 | 379,900 | 793 |
2022-07-13 | 800 | 806 | 799 | 802 | 451,300 | 802 |
2022-07-12 | 807 | 808 | 797 | 801 | 438,400 | 801 |
2022-07-11 | 803 | 808 | 800 | 800 | 515,300 | 800 |
2022-07-08 | 778 | 801 | 776 | 795 | 878,600 | 795 |
2022-07-07 | 780 | 791 | 775 | 782 | 647,200 | 782 |
2022-07-06 | 805 | 811 | 781 | 791 | 746,500 | 791 |
2022-07-05 | 812 | 813 | 801 | 813 | 619,100 | 813 |
2022-07-04 | 791 | 815 | 787 | 810 | 847,700 | 810 |
2022-07-01 | 797 | 799 | 777 | 781 | 605,300 | 781 |
2022-06-30 | 804 | 804 | 787 | 791 | 726,400 | 791 |
2022-06-29 | 788 | 803 | 784 | 796 | 963,600 | 796 |
2022-06-28 | 772 | 782 | 769 | 782 | 558,700 | 782 |
2022-06-27 | 767 | 776 | 763 | 768 | 564,700 | 768 |
2022-06-24 | 773 | 774 | 763 | 763 | 323,300 | 763 |
2022-06-23 | 768 | 773 | 763 | 770 | 490,500 | 770 |
2022-06-22 | 764 | 766 | 759 | 760 | 403,600 | 760 |
2022-06-21 | 750 | 758 | 750 | 756 | 438,000 | 756 |
2022-06-20 | 752 | 758 | 747 | 753 | 429,200 | 753 |
2022-06-17 | 745 | 751 | 742 | 751 | 556,300 | 751 |
2022-06-16 | 748 | 760 | 745 | 753 | 522,300 | 753 |
2022-06-15 | 747 | 753 | 739 | 739 | 722,400 | 739 |
2022-06-14 | 752 | 760 | 745 | 747 | 681,700 | 747 |
2022-06-13 | 747 | 768 | 747 | 764 | 727,400 | 764 |
2022-06-10 | 745 | 753 | 741 | 747 | 670,100 | 747 |
2022-06-09 | 762 | 763 | 749 | 750 | 863,100 | 750 |
2022-06-08 | 767 | 768 | 761 | 764 | 481,000 | 764 |
2022-06-07 | 767 | 770 | 763 | 767 | 321,100 | 767 |
2022-06-06 | 765 | 768 | 762 | 765 | 377,600 | 765 |
2022-06-03 | 777 | 777 | 762 | 766 | 792,300 | 766 |
2022-06-02 | 776 | 785 | 768 | 777 | 603,100 | 777 |
2022-06-01 | 770 | 787 | 770 | 781 | 687,400 | 781 |
2022-05-31 | 774 | 786 | 770 | 774 | 1,334,300 | 774 |
2022-05-30 | 775 | 782 | 766 | 772 | 879,000 | 772 |
2022-05-27 | 800 | 805 | 785 | 790 | 430,700 | 790 |
2022-05-26 | 796 | 803 | 791 | 797 | 463,900 | 797 |
2022-05-25 | 778 | 807 | 778 | 796 | 856,200 | 796 |
2022-05-24 | 774 | 774 | 762 | 771 | 471,200 | 771 |
2022-05-23 | 777 | 779 | 770 | 773 | 370,300 | 773 |
2022-05-20 | 774 | 778 | 765 | 772 | 703,600 | 772 |
2022-05-19 | 773 | 775 | 761 | 769 | 588,600 | 769 |
2022-05-18 | 787 | 787 | 775 | 782 | 480,700 | 782 |
2022-05-17 | 794 | 800 | 782 | 786 | 517,700 | 786 |
2022-05-16 | 793 | 793 | 776 | 779 | 580,800 | 779 |
2022-05-13 | 793 | 795 | 770 | 795 | 711,700 | 795 |
2022-05-12 | 801 | 802 | 789 | 794 | 626,100 | 794 |
2022-05-11 | 796 | 806 | 782 | 800 | 749,900 | 800 |
2022-05-10 | 783 | 808 | 775 | 801 | 1,257,600 | 801 |
2022-05-09 | 783 | 787 | 774 | 784 | 543,700 | 784 |
2022-05-06 | 762 | 783 | 754 | 783 | 782,900 | 783 |
2022-05-02 | 744 | 764 | 741 | 758 | 612,600 | 758 |
2022-04-28 | 732 | 746 | 714 | 746 | 1,301,300 | 746 |
2022-04-27 | 758 | 762 | 744 | 745 | 908,800 | 745 |
2022-04-26 | 765 | 772 | 759 | 760 | 434,200 | 760 |
2022-04-25 | 760 | 768 | 760 | 767 | 294,500 | 767 |
2022-04-22 | 770 | 776 | 767 | 773 | 396,100 | 773 |
2022-04-21 | 794 | 796 | 777 | 779 | 374,300 | 779 |
2022-04-20 | 783 | 790 | 773 | 789 | 572,800 | 789 |
2022-04-19 | 778 | 783 | 769 | 777 | 433,300 | 777 |
2022-04-18 | 776 | 784 | 771 | 781 | 426,100 | 781 |
2022-04-15 | 779 | 788 | 774 | 780 | 340,600 | 780 |
2022-04-14 | 767 | 783 | 767 | 779 | 396,800 | 779 |
2022-04-13 | 772 | 774 | 758 | 768 | 463,700 | 768 |
2022-04-12 | 764 | 783 | 761 | 769 | 777,900 | 769 |
2022-04-11 | 761 | 767 | 754 | 766 | 690,800 | 766 |
2022-04-08 | 753 | 756 | 737 | 746 | 812,100 | 746 |
2022-04-07 | 758 | 762 | 751 | 761 | 541,900 | 761 |
2022-04-06 | 780 | 783 | 766 | 767 | 603,300 | 767 |
2022-04-05 | 795 | 797 | 774 | 777 | 777,300 | 777 |
2022-04-04 | 793 | 801 | 786 | 798 | 320,300 | 798 |
2022-04-01 | 780 | 790 | 768 | 789 | 557,800 | 789 |
2022-03-31 | 806 | 808 | 786 | 788 | 745,900 | 788 |
2022-03-30 | 827 | 829 | 801 | 809 | 881,700 | 809 |
2022-03-29 | 829 | 833 | 818 | 827 | 1,041,700 | 827 |
2022-03-28 | 828 | 836 | 824 | 831 | 503,200 | 831 |
2022-03-25 | 848 | 850 | 825 | 831 | 580,200 | 831 |
2022-03-24 | 857 | 867 | 845 | 848 | 493,400 | 848 |
2022-03-23 | 850 | 862 | 841 | 859 | 605,500 | 859 |
2022-03-22 | 839 | 844 | 833 | 840 | 543,300 | 840 |
2022-03-18 | 836 | 842 | 818 | 831 | 1,381,900 | 831 |
2022-03-17 | 813 | 841 | 813 | 841 | 989,800 | 841 |
2022-03-16 | 804 | 827 | 797 | 822 | 985,200 | 822 |
2022-03-15 | 776 | 796 | 774 | 794 | 785,700 | 794 |
2022-03-14 | 791 | 791 | 768 | 778 | 694,300 | 778 |
2022-03-11 | 795 | 799 | 785 | 788 | 774,300 | 788 |
2022-03-10 | 800 | 808 | 793 | 805 | 724,300 | 805 |
2022-03-09 | 832 | 835 | 793 | 802 | 1,208,600 | 802 |
2022-03-08 | 865 | 866 | 845 | 847 | 617,000 | 847 |
2022-03-07 | 859 | 870 | 851 | 865 | 697,200 | 865 |
2022-03-04 | 910 | 913 | 872 | 873 | 1,024,900 | 873 |
2022-03-03 | 902 | 909 | 898 | 904 | 371,800 | 904 |
2022-03-02 | 895 | 899 | 885 | 897 | 600,000 | 897 |
2022-03-01 | 897 | 909 | 893 | 907 | 886,800 | 907 |
2022-02-28 | 870 | 894 | 868 | 888 | 980,800 | 888 |
2022-02-25 | 871 | 881 | 855 | 870 | 912,900 | 870 |
2022-02-24 | 877 | 890 | 864 | 878 | 1,514,400 | 878 |
2022-02-22 | 829 | 861 | 826 | 859 | 1,559,500 | 859 |
2022-02-21 | 813 | 816 | 805 | 814 | 253,900 | 814 |
2022-02-18 | 806 | 812 | 805 | 808 | 447,300 | 808 |
2022-02-17 | 809 | 811 | 802 | 810 | 282,900 | 810 |
2022-02-16 | 804 | 810 | 802 | 806 | 317,300 | 806 |
2022-02-15 | 810 | 812 | 799 | 801 | 318,300 | 801 |
2022-02-14 | 808 | 811 | 795 | 810 | 427,000 | 810 |
2022-02-10 | 806 | 810 | 804 | 807 | 258,800 | 807 |
2022-02-09 | 799 | 811 | 797 | 805 | 339,700 | 805 |
2022-02-08 | 786 | 805 | 786 | 804 | 626,600 | 804 |
2022-02-07 | 789 | 794 | 784 | 784 | 479,300 | 784 |
2022-02-04 | 808 | 814 | 804 | 804 | 403,400 | 804 |
2022-02-03 | 796 | 804 | 794 | 801 | 476,800 | 801 |
2022-02-02 | 784 | 792 | 779 | 785 | 561,800 | 785 |
2022-02-01 | 781 | 796 | 766 | 793 | 994,300 | 793 |
2022-01-31 | 802 | 804 | 775 | 796 | 1,783,900 | 796 |
2022-01-28 | 816 | 824 | 812 | 817 | 518,500 | 817 |
2022-01-27 | 814 | 818 | 797 | 804 | 502,100 | 804 |
2022-01-26 | 828 | 833 | 815 | 816 | 390,300 | 816 |
2022-01-25 | 814 | 823 | 806 | 823 | 529,900 | 823 |
2022-01-24 | 818 | 821 | 812 | 817 | 335,600 | 817 |
2022-01-21 | 806 | 816 | 798 | 815 | 387,300 | 815 |
2022-01-20 | 801 | 813 | 800 | 803 | 543,800 | 803 |
2022-01-19 | 802 | 809 | 800 | 803 | 460,000 | 803 |
2022-01-18 | 813 | 819 | 807 | 809 | 292,100 | 809 |
2022-01-17 | 813 | 818 | 809 | 816 | 362,700 | 816 |
2022-01-14 | 818 | 818 | 806 | 811 | 379,500 | 811 |
2022-01-13 | 819 | 819 | 812 | 813 | 267,500 | 813 |
2022-01-12 | 811 | 822 | 811 | 819 | 346,000 | 819 |
2022-01-11 | 816 | 816 | 802 | 813 | 344,100 | 813 |
2022-01-07 | 809 | 816 | 808 | 809 | 317,600 | 809 |
2022-01-06 | 813 | 814 | 805 | 809 | 310,600 | 809 |
2022-01-05 | 819 | 819 | 805 | 811 | 348,300 | 811 |
2022-01-04 | 811 | 814 | 807 | 810 | 336,800 | 810 |
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