[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 
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
2016-08-101000.001003.00973.00979.00698800685033300
2016-08-091003.001013.00991.00994.00828600827817700
2016-08-081013.001016.00998.001010.00881600886009800
2016-08-051010.001013.00996.001003.0011182001122309200
2016-08-04975.00998.00964.00996.0014892001461767000
2016-08-03999.00999.00968.00971.0014442001415180300
2016-08-021040.001040.001011.001016.0011948001217891500
2016-08-011060.001062.001041.001054.0010545001109734000
2016-07-291100.001100.001051.001077.0013918001485914200
2016-07-281137.001138.001096.001096.0010790001198126700
2016-07-271162.001169.001140.001145.00591000678459800
2016-07-261180.001184.001147.001152.00561400649941800
2016-07-251170.001191.001164.001181.00602700712515100
2016-07-221161.001185.001154.001160.00589900686728500
2016-07-211159.001172.001149.001172.00762400887508300
2016-07-201161.001175.001143.001158.00616300712476400
2016-07-191134.001165.001126.001163.0010254001183701200
2016-07-151122.001135.001117.001123.00878900988317000
2016-07-141128.001133.001115.001121.00678500761836200
2016-07-131140.001140.001116.001118.0012117001364575000
2016-07-121140.001153.001127.001127.00866100986868600
2016-07-111163.001164.001119.001125.0011979001354663700
2016-07-081189.001190.001142.001142.00638900740620800
2016-07-071161.001198.001156.001190.00735800872500500
2016-07-061172.001182.001159.001171.00524100612164800
2016-07-051189.001199.001182.001190.00500400595795600
2016-07-041171.001201.001166.001196.00681700812021600
2016-07-011219.001222.001179.001184.00818900975702100
2016-06-301228.001233.001197.001206.0013124001585985500
2016-06-291215.001237.001200.001233.0011531001410495300
2016-06-281155.001209.001144.001195.008673001026047000
2016-06-271113.001182.001113.001175.0011774001363712100
2016-06-241193.001203.001084.001095.0011833001342258000
2016-06-231176.001191.001165.001184.00564400665860100
2016-06-221201.001201.001173.001180.00689800815912300
2016-06-211188.001212.001184.001208.009149001098200500
2016-06-201172.001211.001172.001199.0011066001322124100
2016-06-171153.001166.001146.001153.009544001101200800
2016-06-161160.001179.001143.001145.009752001125465200
2016-06-151171.001178.001155.001170.00550900644367400
2016-06-141196.001204.001170.001175.008604001016360700
2016-06-131224.001224.001192.001194.00759900911487800
2016-06-101264.001266.001229.001242.00736100917067000
2016-06-091251.001278.001251.001261.008705001099499500
2016-06-081228.001250.001221.001250.008361001033451900
2016-06-071235.001260.001229.001258.00761100948530100
2016-06-061235.001256.001218.001256.00778400966732900
2016-06-031245.001255.001224.001230.00604000745915700
2016-06-021270.001281.001247.001248.00596900752110400
2016-06-011310.001313.001276.001281.00722000930898900
2016-05-311279.001323.001278.001321.0014532001908643000
2016-05-301272.001284.001256.001279.00416500530596000
2016-05-271274.001279.001255.001266.00728300921645600
2016-05-261274.001280.001261.001264.009214001169281100
2016-05-251254.001266.001243.001244.00524600655978800
2016-05-241246.001260.001234.001240.00729300906588200
2016-05-231264.001270.001237.001248.008462001054444400
2016-05-201273.001280.001257.001274.008043001021214000
2016-05-191313.001315.001273.001275.00722200929234900
2016-05-181299.001324.001296.001304.00548900717173500
2016-05-171296.001320.001290.001319.00586400766905800
2016-05-161302.001311.001283.001288.00733200949548600
2016-05-131332.001349.001309.001309.00707500935712400
2016-05-121321.001335.001309.001334.0010250001355464000
2016-05-111348.001374.001345.001357.00478900652494400
2016-05-101323.001354.001303.001342.009047001209810800
2016-05-091351.001352.001329.001334.00520200695112600
2016-05-061340.001376.001332.001338.0013239001784681500
2016-05-021300.001343.001300.001337.0010974001456411100
2016-04-281399.001443.001352.001359.0014209001977689600
2016-04-271440.001447.001398.001402.0010032001417470000
2016-04-261452.001464.001431.001440.00527000761369500
2016-04-251456.001456.001435.001453.00423400612916500
2016-04-221431.001460.001431.001450.00484500701707000
2016-04-211467.001469.001444.001456.00599600872139800
2016-04-201455.001463.001435.001449.00602000871844200
2016-04-191428.001459.001428.001440.009731001402811100
2016-04-181448.001464.001392.001398.0013373001892075300
2016-04-151470.001498.001465.001495.00550700819642700
2016-04-141470.001505.001437.001500.0011163001654227100
2016-04-131465.001484.001457.001465.00558600818701900
2016-04-121458.001487.001452.001461.00676600991161100
2016-04-111462.001479.001434.001456.00611600887381400
2016-04-081438.001509.001419.001482.00668700988233900
2016-04-071461.001487.001449.001459.00622400910818400
2016-04-061417.001499.001397.001478.0013403001962945900
2016-04-051438.001448.001422.001424.00614200880738000
2016-04-041445.001487.001442.001451.007259001059449700
2016-04-011507.001507.001426.001433.008419001216326800
2016-03-311499.001519.001485.001509.006897001038435000
2016-03-301512.001528.001498.001499.00320100482779200
2016-03-291510.001540.001509.001523.00542800827176700
2016-03-281488.001535.001488.001534.007824001190558200
2016-03-251466.001502.001462.001491.007368001096675500
2016-03-241477.001479.001445.001454.007298001064660800
2016-03-231469.001489.001461.001477.009095001343443100
2016-03-221463.001479.001445.001465.007865001150587000
2016-03-181448.001480.001429.001440.009480001372176600
2016-03-171491.001504.001432.001444.0012764001870373300
2016-03-161495.001510.001481.001482.007722001151097200
2016-03-151506.001522.001498.001505.008398001266952000
2016-03-141498.001516.001487.001506.008338001254111500
2016-03-111512.001526.001493.001501.0017173002583877900
2016-03-101600.001600.001479.001543.0016312002511176100
2016-03-091663.001697.001651.001655.00393800655722100
2016-03-081715.001724.001673.001685.00338600572618800
2016-03-071768.001768.001713.001722.007788001346116900
2016-03-041744.001795.001724.001781.006563001165465300
2016-03-031661.001745.001661.001744.008398001447013900
2016-03-021700.001705.001653.001686.006122001026870400
2016-03-011606.001670.001606.001653.00565000931605800
2016-02-291677.001677.001616.001620.007240001184162300
2016-02-261661.001670.001645.001658.006097001011721100
2016-02-251600.001659.001600.001651.00513400842038400
2016-02-241595.001618.001574.001587.00616400978737900
2016-02-231627.001646.001610.001614.00474900771754500
2016-02-221622.001627.001594.001625.00410100661888800
2016-02-191629.001653.001601.001632.00347700566201800
2016-02-181667.001668.001621.001634.00546800897790900
2016-02-171632.001680.001595.001626.00568000925535100
2016-02-161673.001683.001639.001643.006573001086716800
2016-02-151627.001704.001611.001695.009430001572237200
2016-02-121564.001607.001551.001566.0011407001802440100
2016-02-101670.001682.001568.001595.007126001144754500
2016-02-091691.001705.001658.001669.00489500820913500
2016-02-081681.001759.001681.001751.007805001355393500
2016-02-051694.001707.001674.001696.006004001016469000
2016-02-041752.001764.001710.001724.007696001331859500
2016-02-031780.001798.001745.001789.00547900973139300
2016-02-021754.001824.001751.001820.007824001411548500
2016-02-011761.001807.001746.001782.006364001134726000
2016-01-291714.001739.001665.001732.009738001656669300
2016-01-281702.001717.001682.001687.009280001575454200
2016-01-271706.001762.001694.001737.007631001319177200
2016-01-261702.001717.001669.001669.00528400890631000
2016-01-251725.001733.001691.001728.006315001085281100
2016-01-221634.001682.001613.001677.006516001073121300
2016-01-211633.001660.001572.001572.007892001268798900
2016-01-201733.001733.001630.001633.006722001117696500
2016-01-191745.001764.001714.001731.00393400683360900
2016-01-181717.001758.001717.001751.00431600751367600
2016-01-151761.001776.001740.001757.00477100838200100
2016-01-141747.001760.001713.001743.00446400776189500
2016-01-131774.001791.001747.001789.005928001052420700
2016-01-121820.001835.001759.001759.007782001389073600
2016-01-081893.001907.001832.001835.008464001572892000
2016-01-071883.001927.001874.001893.008299001574013600
2016-01-061889.001928.001877.001891.0012023002284682800
2016-01-051834.001872.001825.001870.005671001053538700
2016-01-041873.001881.001837.001844.00533600988271500
2015-12-301877.001905.001863.001900.005628001064624400
2015-12-291852.001878.001832.001874.00492300916636900
2015-12-281825.001873.001816.001870.00512400953290700
2015-12-251866.001872.001798.001809.00519800948522600
2015-12-241841.001893.001839.001870.008378001568691200
2015-12-221830.001847.001792.001845.006265001145598600
2015-12-211810.001843.001798.001842.006520001187998300
2015-12-181835.001869.001812.001816.0011397002085027500
2015-12-171790.001837.001776.001835.0011643002122485100
2015-12-161779.001782.001762.001775.008007001419474400
2015-12-151752.001779.001731.001758.0010807001904260600
2015-12-141730.001736.001693.001724.00575000986589900
2015-12-111742.001772.001742.001750.007028001229710400
2015-12-101733.001771.001731.001756.00552500970727200
2015-12-091733.001770.001731.001748.00550600962577500
2015-12-081772.001778.001741.001744.007736001354916900
2015-12-071796.001799.001769.001771.008482001508121900
2015-12-041780.001798.001761.001769.008073001429110500
2015-12-031833.001849.001804.001820.008198001493229200

   ※ 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