[9507 東証1部] 四国電力 日足 時系列データ

[9507 東証1部] 四国電力 (電気・ガス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-08-171410.001423.001407.001422.00611500865910000
2017-08-161389.001408.001388.001405.008569001200537300
2017-08-151405.001406.001387.001388.00658500918730700
2017-08-141381.001410.001375.001395.0010307001436225100
2017-08-101405.001405.001386.001387.00686900955236400
2017-08-091411.001421.001404.001409.00610800861314700
2017-08-081410.001418.001406.001414.00442900625442100
2017-08-071402.001413.001401.001404.00409400575828000
2017-08-041399.001408.001392.001398.00602200842709600
2017-08-031377.001403.001377.001398.007178001002748400
2017-08-021374.001391.001370.001381.0010011001380539800
2017-08-011331.001356.001326.001354.00686300924508000
2017-07-311336.001350.001321.001325.0010838001440494900
2017-07-281340.001363.001339.001362.0011138001510175000
2017-07-271299.001347.001290.001340.0013105001732383400
2017-07-261290.001291.001269.001287.009675001239296900
2017-07-251306.001319.001295.001298.00409200533323100
2017-07-241304.001309.001299.001308.00603000786588100
2017-07-211310.001310.001288.001310.009098001182378600
2017-07-201305.001317.001303.001309.00620900813422900
2017-07-191290.001316.001289.001306.00734900960237500
2017-07-181270.001296.001265.001289.00672300864408100
2017-07-141272.001286.001270.001281.00564200722561300
2017-07-131303.001304.001268.001270.009553001218723500
2017-07-121297.001301.001290.001295.00557900723310600
2017-07-111297.001301.001289.001295.00697500902955100
2017-07-101303.001320.001303.001306.00566200741448600
2017-07-071302.001315.001296.001301.00601100783251200
2017-07-061308.001325.001308.001318.00533300702827700
2017-07-051308.001311.001295.001308.00643300839167000
2017-07-041329.001334.001313.001316.00543700717595000
2017-07-031330.001336.001324.001328.00399800531477500
2017-06-301340.001340.001321.001324.007766001030109300
2017-06-291345.001355.001335.001346.00681500916194400
2017-06-281334.001357.001334.001341.00666200896794500
2017-06-271343.001344.001328.001337.00641300857200000
2017-06-261343.001345.001332.001340.00550900738382800
2017-06-231350.001353.001326.001344.0013045001747077300
2017-06-221363.001369.001357.001362.00613900836907700
2017-06-211387.001391.001355.001365.0011415001557045600
2017-06-201405.001411.001378.001385.0011172001553824700
2017-06-191389.001402.001386.001398.007471001043046400
2017-06-161414.001415.001373.001381.0010548001463362200
2017-06-151403.001417.001393.001412.00512200719895900
2017-06-141412.001417.001398.001403.00615600865108700
2017-06-131390.001422.001389.001407.00705700994643700
2017-06-121400.001402.001383.001396.00693700966856300
2017-06-091387.001412.001385.001408.0016939002374188900
2017-06-081459.001460.001414.001414.0010332001477250200
2017-06-071441.001471.001433.001464.007281001064071200
2017-06-061453.001453.001432.001433.00506800729568400
2017-06-051459.001466.001449.001455.006950001013725400
2017-06-021447.001475.001436.001463.009655001410543900
2017-06-011396.001453.001390.001448.0011088001591540100
2017-05-311408.001412.001383.001384.0010604001475331000
2017-05-301424.001428.001416.001422.00586800834407200
2017-05-291416.001433.001405.001426.00412100587158400
2017-05-261432.001438.001409.001412.007925001123118300
2017-05-251403.001440.001403.001436.00573400820606800
2017-05-241399.001417.001398.001414.00677200956501700
2017-05-231390.001404.001384.001385.00685400955804600
2017-05-221374.001399.001369.001394.007313001015906600
2017-05-191378.001379.001361.001375.009462001296635600
2017-05-181378.001392.001376.001386.007564001048374200
2017-05-171385.001400.001380.001392.00624000868984900
2017-05-161381.001390.001378.001389.00507700702914700
2017-05-151365.001382.001361.001375.00699500960704600
2017-05-121373.001391.001366.001375.0010265001414640000
2017-05-111384.001390.001369.001381.0011543001592989900
2017-05-101373.001390.001370.001381.0011646001608071500
2017-05-091365.001379.001360.001369.009391001285182400
2017-05-081402.001408.001367.001373.0014268001964098100
2017-05-021353.001383.001350.001382.009308001276869500
2017-05-011336.001356.001327.001356.0010140001361926800
2017-04-281302.001340.001294.001339.0015783002082924800
2017-04-271287.001293.001272.001281.0010755001379259200
2017-04-261300.001300.001273.001285.0010109001297717300
2017-04-251286.001305.001280.001293.0010840001402077900
2017-04-241275.001292.001269.001289.0017410002233721500
2017-04-211221.001247.001219.001245.0010705001325907000
2017-04-201235.001237.001212.001214.0011400001393828500
2017-04-191220.001242.001217.001239.00808400994889800
2017-04-181230.001236.001215.001234.009697001190285300
2017-04-171192.001220.001184.001218.00666600805122300
2017-04-141222.001224.001192.001197.00724400869733600
2017-04-131209.001242.001207.001232.0010023001232696800
2017-04-121201.001215.001196.001209.00609800735880500
2017-04-111210.001219.001203.001211.008289001002485100
2017-04-101233.001236.001212.001218.00744500909188000
2017-04-071218.001235.001214.001225.009643001184038900
2017-04-061253.001253.001212.001219.0012974001591318000
2017-04-051243.001254.001233.001253.0011333001414908800
2017-04-041230.001259.001226.001249.0022597002813805300
2017-04-031223.001226.001194.001216.0018049002182281700
2017-03-311241.001247.001198.001223.0022408002760047400
2017-03-301247.001272.001237.001244.0019905002485503100
2017-03-291208.001250.001206.001244.0019766002442173000
2017-03-281199.001204.001188.001201.0012145001453860000
2017-03-271181.001192.001177.001186.0011312001342667700
2017-03-241159.001181.001154.001181.008847001037281600
2017-03-231147.001156.001138.001153.00610000700391300
2017-03-221142.001151.001141.001146.00638200731561800
2017-03-211159.001164.001145.001150.009099001045951800
2017-03-171156.001167.001154.001164.0010787001253604600
2017-03-161137.001162.001135.001162.009568001104919600
2017-03-151153.001154.001133.001134.00745400849687100
2017-03-141170.001170.001160.001162.00458100533136000
2017-03-131150.001167.001146.001167.00609700707895300
2017-03-101160.001160.001141.001153.00782900902813100
2017-03-091135.001145.001131.001144.00872800994284800
2017-03-081135.001141.001131.001134.00601600682261900
2017-03-071135.001149.001135.001140.00601300685467400
2017-03-061140.001144.001128.001134.00541400614467200
2017-03-031136.001152.001132.001145.008767001001060100
2017-03-021134.001134.001125.001130.00681900769919700
2017-03-011126.001134.001116.001122.009609001078206000
2017-02-281138.001146.001128.001128.00754300856786400
2017-02-271156.001156.001119.001132.0011143001261104100
2017-02-241150.001161.001138.001159.0011074001274735200
2017-02-231135.001157.001126.001157.0010891001245599300
2017-02-221150.001153.001120.001125.009989001128371000
2017-02-211130.001171.001130.001151.0027989003222996800
2017-02-201089.001093.001080.001093.00505000549638700
2017-02-171084.001090.001078.001087.00536800582225600
2017-02-161101.001102.001081.001087.00732900797494300
2017-02-151115.001120.001092.001094.00757100834052200
2017-02-141125.001132.001110.001110.00580300649470100
2017-02-131120.001128.001109.001114.00593500661283900
2017-02-101099.001109.001095.001109.00699900773121900
2017-02-091089.001097.001082.001087.00796600865743500
2017-02-081070.001091.001064.001082.00712800770000200
2017-02-071059.001080.001058.001073.00840000899990000
2017-02-061084.001084.001057.001064.00925500987448300
2017-02-031095.001099.001075.001079.0011177001211338200
2017-02-021105.001114.001089.001092.0012483001370622500
2017-02-011090.001110.001088.001105.0013097001442532600
2017-01-311090.001097.001075.001087.0015079001636034600
2017-01-301107.001113.001090.001102.009755001071801000
2017-01-271121.001125.001108.001113.00878700979148400
2017-01-261130.001130.001111.001116.009701001082770300
2017-01-251150.001153.001118.001121.009618001086307300
2017-01-241141.001142.001117.001133.0011101001253853000
2017-01-231161.001168.001152.001156.00631600731844800
2017-01-201162.001170.001154.001164.00490300570069500
2017-01-191170.001178.001158.001165.00527500616125100
2017-01-181130.001160.001130.001154.00600200688963000
2017-01-171164.001167.001136.001139.00701900802855300
2017-01-161173.001180.001154.001158.00589400685196100
2017-01-131156.001190.001156.001179.00698900822836400
2017-01-121181.001188.001161.001167.00770200901751000
2017-01-111185.001217.001185.001187.009679001158740000
2017-01-101192.001214.001181.001182.0010684001272403600
2017-01-061182.001203.001180.001191.009001001073747900
2017-01-051203.001209.001180.001190.0012009001433071700
2017-01-041180.001211.001176.001201.0010860001303283500
2016-12-301182.001196.001178.001184.00737000874932600
2016-12-291230.001233.001194.001195.009648001164169300
2016-12-281220.001240.001217.001231.00586900722092800
2016-12-271207.001225.001206.001217.00526700640046400
2016-12-261226.001227.001214.001214.00522300637201100
2016-12-221233.001236.001216.001231.0011970001469710400
2016-12-211244.001256.001239.001243.0011949001489434300
2016-12-201251.001257.001231.001235.009491001179310000
2016-12-191235.001253.001227.001252.008916001107841200
2016-12-161228.001236.001218.001231.0011975001471143300
2016-12-151220.001229.001201.001225.0013359001628242400
2016-12-141213.001236.001208.001219.0012747001560429100
2016-12-131188.001212.001178.001209.0012454001497182600
2016-12-121203.001217.001192.001200.0014953001799830000
2016-12-091217.001217.001175.001189.0022253002653237400
2016-12-081165.001220.001145.001205.0031147003713946700
2016-12-071105.001157.001088.001157.0023221002631461600
2016-12-061054.001117.001052.001117.0022280002446066800
2016-12-051070.001076.001036.001038.0013709001439556300
2016-12-021070.001077.001063.001073.0016788001798694300
2016-12-011103.001108.001070.001074.0016457001783707100
2016-11-301122.001153.001091.001091.001408900015498919300
2016-11-291075.001108.001069.001108.0016298001784192200
2016-11-281065.001079.001051.001075.0014549001554705000
2016-11-251058.001073.001057.001065.0010143001078798200
2016-11-241048.001059.001034.001055.0016156001694033200
2016-11-221025.001048.001016.001030.0020364002096804200
2016-11-211019.001027.001016.001024.0013197001349019900
2016-11-181009.001020.001000.001000.0013076001318328100
2016-11-171002.001012.00991.001010.0012059001211452400
2016-11-161000.001008.00992.001001.0013535001353760500
2016-11-15969.00997.00967.00991.0026171002581247100
2016-11-14964.00983.00961.00976.0017117001666470300
2016-11-111001.001004.00946.00946.0026577002554761800
2016-11-101005.001007.00987.00996.0016253001618247600
2016-11-09989.001006.00937.00960.0018947001830349800
2016-11-081001.001003.00985.00985.0010542001043578200
2016-11-071004.001018.00997.001003.0012109001218794400
2016-11-041008.001016.00988.00991.0013321001327422900
2016-11-021024.001033.001010.001022.0014106001438586500
2016-11-01988.001035.00982.001031.0017017001731458200
2016-10-311000.001012.00984.00988.0017407001730143200
2016-10-28998.001019.00995.001010.0023250002345956800
2016-10-27986.00993.00971.00978.0011643001141779100
2016-10-26975.00986.00971.00984.0013132001287904000
2016-10-25965.00981.00964.00968.00859200833782000
2016-10-24989.00989.00961.00963.0012874001248365900
2016-10-21968.00986.00965.00983.0016031001571096100
2016-10-20954.00966.00946.00966.0015746001509272100
2016-10-19944.00951.00941.00945.001019400963270300
2016-10-18946.00960.00933.00941.0016763001580815300
2016-10-17934.00952.00932.00946.0013255001252220400
2016-10-14946.00953.00938.00942.0012546001182130300
2016-10-13959.00976.00943.00949.0018012001720240100
2016-10-12944.00963.00941.00950.0017707001688066400
2016-10-11952.00963.00938.00942.001026100973036700
2016-10-07942.00952.00937.00945.0010749001014438300
2016-10-06963.00965.00942.00945.0016761001588834600
2016-10-05963.00965.00952.00955.0011569001107503200
2016-10-04975.00977.00960.00963.0012642001222410100
2016-10-031005.001007.00966.00970.0019517001913665200
2016-09-301010.001010.00992.00995.0011869001183328900
2016-09-291030.001040.001024.001025.0010437001073673800
2016-09-281050.001053.001024.001031.00723100746461600
2016-09-271028.001058.001017.001058.009881001029080800
2016-09-261055.001062.001033.001036.0010186001059669200
2016-09-231091.001092.001055.001058.0011494001223281100
2016-09-211067.001088.001051.001087.0012318001320291800
2016-09-201051.001076.001048.001064.0010942001164009700
2016-09-161046.001054.001031.001051.0011443001193629200
2016-09-151041.001050.001017.001025.0013030001338557000
2016-09-141063.001081.001053.001071.00844100899821500
2016-09-131094.001100.001067.001069.00634800683602400
2016-09-121056.001096.001056.001083.0011604001251187400
2016-09-091078.001088.001066.001080.00882600951716400
2016-09-081104.001108.001082.001092.0010538001150350200
2016-09-071062.001115.001058.001113.0017080001877304200
2016-09-061044.001060.001042.001056.00605600636956700
2016-09-051055.001079.001049.001052.0014547001545519100
2016-09-021006.001046.00981.001041.0015164001550026800
2016-09-01995.001010.00989.001006.0011100001110753100
2016-08-31961.00989.00953.00986.0012085001178339500
2016-08-30940.00952.00935.00946.00649400613719500
2016-08-29946.00955.00940.00952.00598800569035800
2016-08-26950.00958.00932.00932.00862900809496300
2016-08-25962.00964.00939.00945.00922200872865800
2016-08-24961.00974.00951.00959.00590700568362500
2016-08-23945.00964.00939.00961.00805400769716300
2016-08-22930.00945.00928.00943.00641500602046100
2016-08-19928.00931.00914.00929.001006300929073800
2016-08-18970.00971.00928.00928.0014132001330310600
2016-08-17985.00992.00971.00976.0012424001217041300
2016-08-161020.001022.00989.00991.00793100794010600
2016-08-151026.001042.001020.001022.00670700689123300
2016-08-12994.001052.00991.001036.0019156001978683500

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog