池田泉州ホールディングス(8714)の株価時系列情報
池田泉州ホールディングス(8714)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2011/12/30 | 113 | 113 | 112 | 113 | 272,900 |
2011/12/29 | 110 | 112 | 110 | 112 | 236,400 |
2011/12/28 | 111 | 111 | 110 | 110 | 269,000 |
2011/12/27 | 111 | 112 | 110 | 111 | 614,600 |
2011/12/26 | 113 | 113 | 111 | 112 | 654,100 |
2011/12/22 | 113 | 114 | 113 | 113 | 470,300 |
2011/12/21 | 114 | 115 | 112 | 114 | 879,200 |
2011/12/20 | 112 | 113 | 111 | 112 | 310,000 |
2011/12/19 | 113 | 113 | 110 | 112 | 823,900 |
2011/12/16 | 115 | 116 | 113 | 113 | 913,300 |
2011/12/15 | 115 | 117 | 115 | 115 | 427,500 |
2011/12/14 | 115 | 117 | 115 | 116 | 461,700 |
2011/12/13 | 116 | 117 | 115 | 116 | 628,500 |
2011/12/12 | 116 | 119 | 116 | 117 | 855,900 |
2011/12/09 | 115 | 117 | 115 | 117 | 1,567,800 |
2011/12/08 | 115 | 118 | 115 | 116 | 707,800 |
2011/12/07 | 116 | 117 | 115 | 117 | 769,400 |
2011/12/06 | 119 | 119 | 116 | 116 | 550,300 |
2011/12/05 | 118 | 120 | 117 | 120 | 533,800 |
2011/12/02 | 118 | 119 | 116 | 117 | 614,700 |
2011/12/01 | 120 | 120 | 116 | 117 | 1,320,300 |
2011/11/30 | 125 | 125 | 118 | 118 | 2,098,700 |
2011/11/29 | 122 | 125 | 120 | 125 | 1,343,200 |
2011/11/28 | 121 | 122 | 120 | 121 | 527,000 |
2011/11/25 | 119 | 122 | 118 | 121 | 715,900 |
2011/11/24 | 121 | 122 | 119 | 120 | 774,900 |
2011/11/22 | 122 | 122 | 120 | 121 | 1,151,700 |
2011/11/21 | 117 | 123 | 117 | 122 | 846,000 |
2011/11/18 | 116 | 119 | 116 | 119 | 676,700 |
2011/11/17 | 118 | 118 | 115 | 118 | 649,600 |
2011/11/16 | 118 | 118 | 116 | 118 | 411,000 |
2011/11/15 | 118 | 118 | 116 | 118 | 306,500 |
2011/11/14 | 117 | 118 | 116 | 118 | 424,700 |
2011/11/11 | 116 | 117 | 113 | 115 | 388,300 |
2011/11/10 | 114 | 119 | 114 | 118 | 931,500 |
2011/11/09 | 117 | 118 | 115 | 118 | 516,700 |
2011/11/08 | 114 | 116 | 114 | 115 | 1,019,200 |
2011/11/07 | 115 | 116 | 114 | 115 | 652,700 |
2011/11/04 | 116 | 118 | 115 | 117 | 384,100 |
2011/11/02 | 114 | 116 | 114 | 115 | 761,100 |
2011/11/01 | 117 | 118 | 115 | 118 | 738,400 |
2011/10/31 | 117 | 119 | 115 | 115 | 944,700 |
2011/10/28 | 116 | 118 | 115 | 117 | 2,706,700 |
2011/10/27 | 111 | 115 | 111 | 114 | 1,561,400 |
2011/10/26 | 111 | 113 | 110 | 111 | 1,007,300 |
2011/10/25 | 114 | 114 | 112 | 112 | 598,700 |
2011/10/24 | 114 | 114 | 111 | 112 | 513,200 |
2011/10/21 | 113 | 114 | 110 | 112 | 859,100 |
2011/10/20 | 114 | 116 | 113 | 115 | 970,800 |
2011/10/19 | 113 | 115 | 111 | 114 | 783,900 |
2011/10/18 | 112 | 113 | 109 | 110 | 929,000 |
2011/10/17 | 113 | 115 | 112 | 113 | 1,307,600 |
2011/10/14 | 112 | 113 | 111 | 112 | 738,900 |
2011/10/13 | 119 | 119 | 112 | 114 | 1,863,500 |
2011/10/12 | 121 | 122 | 118 | 118 | 1,039,700 |
2011/10/11 | 122 | 123 | 120 | 121 | 1,475,000 |
2011/10/07 | 122 | 125 | 120 | 125 | 817,200 |
2011/10/06 | 118 | 121 | 118 | 119 | 974,500 |
2011/10/05 | 126 | 126 | 117 | 118 | 1,461,000 |
2011/10/04 | 128 | 128 | 125 | 126 | 1,155,900 |
2011/10/03 | 125 | 128 | 123 | 128 | 1,212,900 |
2011/09/30 | 128 | 128 | 125 | 128 | 1,169,400 |
2011/09/29 | 127 | 129 | 126 | 128 | 1,361,600 |
2011/09/28 | 124 | 128 | 123 | 128 | 1,355,500 |
2011/09/27 | 120 | 123 | 120 | 123 | 2,193,800 |
2011/09/26 | 121 | 121 | 119 | 120 | 1,040,700 |
2011/09/22 | 119 | 121 | 119 | 121 | 1,511,800 |
2011/09/21 | 118 | 120 | 118 | 119 | 1,207,000 |
2011/09/20 | 115 | 117 | 115 | 117 | 957,800 |
2011/09/16 | 113 | 118 | 112 | 118 | 950,700 |
2011/09/15 | 114 | 114 | 112 | 113 | 661,500 |
2011/09/14 | 115 | 116 | 111 | 112 | 1,459,100 |
2011/09/13 | 113 | 117 | 113 | 116 | 705,300 |
2011/09/12 | 113 | 115 | 111 | 115 | 1,022,400 |
2011/09/09 | 117 | 117 | 115 | 117 | 1,184,600 |
2011/09/08 | 116 | 117 | 114 | 117 | 903,300 |
2011/09/07 | 113 | 116 | 113 | 116 | 582,100 |
2011/09/06 | 114 | 116 | 111 | 113 | 1,221,000 |
2011/09/05 | 115 | 117 | 115 | 117 | 717,300 |
2011/09/02 | 116 | 118 | 114 | 118 | 1,183,700 |
2011/09/01 | 115 | 117 | 115 | 117 | 765,300 |
2011/08/31 | 109 | 113 | 109 | 113 | 1,027,700 |
2011/08/30 | 110 | 111 | 109 | 111 | 461,800 |
2011/08/29 | 109 | 110 | 107 | 108 | 548,500 |
2011/08/26 | 109 | 109 | 108 | 109 | 299,300 |
2011/08/25 | 110 | 111 | 109 | 109 | 488,100 |
2011/08/24 | 113 | 113 | 110 | 110 | 495,000 |
2011/08/23 | 112 | 112 | 110 | 112 | 612,700 |
2011/08/22 | 111 | 111 | 109 | 110 | 516,900 |
2011/08/19 | 110 | 112 | 110 | 111 | 556,300 |
2011/08/18 | 110 | 113 | 109 | 113 | 806,700 |
2011/08/17 | 111 | 111 | 109 | 110 | 291,900 |
2011/08/16 | 111 | 112 | 109 | 110 | 382,200 |
2011/08/15 | 112 | 112 | 109 | 111 | 570,700 |
2011/08/12 | 110 | 111 | 107 | 109 | 421,500 |
2011/08/11 | 107 | 109 | 107 | 109 | 703,500 |
2011/08/10 | 110 | 111 | 108 | 109 | 832,800 |
2011/08/09 | 108 | 110 | 105 | 107 | 2,376,400 |
2011/08/08 | 110 | 111 | 109 | 109 | 1,487,800 |
2011/08/05 | 111 | 113 | 110 | 112 | 1,392,500 |
2011/08/04 | 114 | 117 | 113 | 115 | 983,700 |
2011/08/03 | 116 | 116 | 113 | 114 | 1,122,200 |
2011/08/02 | 120 | 120 | 116 | 118 | 664,000 |
2011/08/01 | 120 | 121 | 119 | 120 | 561,000 |
2011/07/29 | 119 | 121 | 118 | 119 | 718,700 |
2011/07/28 | 122 | 122 | 120 | 121 | 664,900 |
2011/07/27 | 125 | 126 | 122 | 123 | 1,342,600 |
2011/07/26 | 123 | 125 | 122 | 124 | 1,126,900 |
2011/07/25 | 121 | 123 | 121 | 122 | 454,000 |
2011/07/22 | 124 | 125 | 122 | 122 | 1,069,100 |
2011/07/21 | 125 | 126 | 123 | 123 | 1,082,100 |
2011/07/20 | 123 | 125 | 122 | 124 | 1,399,000 |
2011/07/19 | 121 | 121 | 120 | 121 | 698,300 |
2011/07/15 | 122 | 123 | 120 | 120 | 1,566,100 |
2011/07/14 | 122 | 123 | 122 | 122 | 833,600 |
2011/07/13 | 123 | 124 | 121 | 122 | 907,000 |
2011/07/12 | 123 | 124 | 122 | 123 | 935,200 |
2011/07/11 | 125 | 126 | 123 | 124 | 2,000,900 |
2011/07/08 | 123 | 125 | 123 | 125 | 3,309,200 |
2011/07/07 | 122 | 122 | 121 | 122 | 1,053,200 |
2011/07/06 | 122 | 123 | 121 | 122 | 1,006,400 |
2011/07/05 | 122 | 123 | 122 | 122 | 1,059,300 |
2011/07/04 | 123 | 125 | 121 | 122 | 1,763,200 |
2011/07/01 | 120 | 122 | 119 | 122 | 2,650,700 |
2011/06/30 | 120 | 120 | 116 | 117 | 1,737,800 |
2011/06/29 | 120 | 120 | 118 | 119 | 793,000 |
2011/06/28 | 119 | 120 | 118 | 119 | 673,200 |
2011/06/27 | 118 | 119 | 117 | 118 | 1,059,600 |
2011/06/24 | 122 | 122 | 119 | 120 | 1,461,600 |
2011/06/23 | 121 | 122 | 121 | 122 | 1,245,600 |
2011/06/22 | 119 | 121 | 119 | 121 | 3,193,900 |
2011/06/21 | 117 | 119 | 116 | 119 | 2,261,900 |
2011/06/20 | 114 | 115 | 114 | 115 | 1,992,500 |
2011/06/17 | 114 | 114 | 112 | 113 | 2,109,500 |
2011/06/16 | 112 | 114 | 112 | 113 | 1,368,800 |
2011/06/15 | 112 | 113 | 111 | 112 | 1,377,900 |
2011/06/14 | 109 | 112 | 109 | 111 | 2,022,200 |
2011/06/13 | 110 | 110 | 108 | 109 | 2,122,300 |
2011/06/10 | 110 | 110 | 109 | 109 | 2,613,000 |
2011/06/09 | 108 | 110 | 108 | 109 | 1,276,200 |
2011/06/08 | 108 | 110 | 108 | 108 | 1,935,100 |
2011/06/07 | 106 | 109 | 106 | 108 | 2,160,300 |
2011/06/06 | 104 | 108 | 104 | 106 | 2,897,200 |
2011/06/03 | 102 | 104 | 102 | 103 | 2,761,100 |
2011/06/02 | 105 | 105 | 102 | 102 | 2,295,100 |
2011/06/01 | 106 | 108 | 105 | 106 | 3,658,300 |
2011/05/31 | 106 | 110 | 105 | 105 | 31,099,400 |
2011/05/30 | 105 | 112 | 105 | 107 | 8,051,500 |
2011/05/27 | 101 | 104 | 100 | 103 | 5,969,600 |
2011/05/26 | 100 | 101 | 100 | 101 | 1,960,900 |
2011/05/25 | 101 | 101 | 100 | 100 | 1,571,400 |
2011/05/24 | 102 | 102 | 100 | 100 | 2,121,000 |
2011/05/23 | 103 | 103 | 102 | 102 | 1,736,100 |
2011/05/20 | 104 | 106 | 102 | 102 | 2,276,700 |
2011/05/19 | 105 | 106 | 103 | 103 | 2,243,300 |
2011/05/18 | 104 | 106 | 102 | 105 | 4,427,300 |
2011/05/17 | 108 | 108 | 102 | 103 | 8,106,000 |
2011/05/16 | 112 | 113 | 110 | 110 | 1,037,700 |
2011/05/13 | 117 | 118 | 112 | 113 | 1,986,800 |
2011/05/12 | 117 | 118 | 117 | 118 | 1,132,900 |
2011/05/11 | 118 | 119 | 118 | 118 | 889,400 |
2011/05/10 | 120 | 120 | 117 | 118 | 1,068,800 |
2011/05/09 | 121 | 121 | 118 | 119 | 1,547,500 |
2011/05/06 | 121 | 121 | 120 | 120 | 680,900 |
2011/05/02 | 121 | 121 | 120 | 121 | 1,602,100 |
2011/04/28 | 118 | 120 | 117 | 120 | 3,530,900 |
2011/04/27 | 117 | 118 | 117 | 117 | 6,658,100 |
2011/04/26 | 116 | 117 | 116 | 116 | 1,430,700 |
2011/04/25 | 115 | 117 | 115 | 116 | 1,332,500 |
2011/04/22 | 117 | 117 | 114 | 115 | 2,132,100 |
2011/04/21 | 118 | 118 | 116 | 117 | 1,033,000 |
2011/04/20 | 121 | 121 | 117 | 118 | 1,317,800 |
2011/04/19 | 119 | 120 | 118 | 118 | 1,294,000 |
2011/04/18 | 121 | 121 | 118 | 119 | 1,329,700 |
2011/04/15 | 120 | 121 | 119 | 120 | 1,020,100 |
2011/04/14 | 119 | 120 | 118 | 120 | 992,700 |
2011/04/13 | 117 | 120 | 117 | 119 | 1,247,600 |
2011/04/12 | 119 | 119 | 116 | 118 | 1,305,600 |
2011/04/11 | 118 | 124 | 116 | 121 | 3,264,200 |
2011/04/08 | 113 | 117 | 112 | 117 | 3,921,500 |
2011/04/07 | 108 | 111 | 107 | 109 | 1,305,700 |
2011/04/06 | 109 | 110 | 107 | 108 | 995,400 |
2011/04/05 | 112 | 112 | 110 | 110 | 1,213,800 |
2011/04/04 | 112 | 113 | 111 | 113 | 699,700 |
2011/04/01 | 113 | 114 | 112 | 112 | 797,900 |
2011/03/31 | 114 | 114 | 111 | 113 | 1,230,900 |
2011/03/30 | 112 | 114 | 111 | 114 | 1,197,900 |
2011/03/29 | 111 | 112 | 109 | 110 | 2,209,400 |
2011/03/28 | 114 | 115 | 111 | 114 | 1,745,300 |
2011/03/25 | 118 | 118 | 112 | 113 | 1,732,100 |
2011/03/24 | 118 | 118 | 116 | 116 | 1,046,100 |
2011/03/23 | 120 | 120 | 115 | 117 | 2,144,000 |
2011/03/22 | 119 | 121 | 117 | 117 | 2,520,900 |
2011/03/18 | 114 | 115 | 111 | 114 | 1,361,400 |
2011/03/17 | 105 | 112 | 104 | 111 | 2,359,500 |
2011/03/16 | 106 | 115 | 105 | 112 | 2,965,500 |
2011/03/15 | 110 | 110 | 99 | 100 | 3,591,500 |
2011/03/14 | 101 | 117 | 96 | 111 | 2,429,800 |
2011/03/11 | 126 | 128 | 126 | 126 | 2,143,000 |
2011/03/10 | 131 | 131 | 127 | 129 | 1,006,100 |
2011/03/09 | 132 | 132 | 131 | 131 | 977,800 |
2011/03/08 | 132 | 132 | 130 | 130 | 955,700 |
2011/03/07 | 133 | 134 | 130 | 132 | 1,834,700 |
2011/03/04 | 134 | 134 | 132 | 134 | 1,984,900 |
2011/03/03 | 131 | 133 | 130 | 132 | 1,982,200 |
2011/03/02 | 131 | 131 | 128 | 130 | 2,160,200 |
2011/03/01 | 131 | 134 | 130 | 133 | 3,567,500 |
2011/02/28 | 127 | 130 | 126 | 129 | 1,247,300 |
2011/02/25 | 127 | 128 | 125 | 128 | 1,737,300 |
2011/02/24 | 128 | 130 | 127 | 128 | 1,706,300 |
2011/02/23 | 131 | 132 | 128 | 129 | 2,769,600 |
2011/02/22 | 134 | 134 | 129 | 132 | 3,289,700 |
2011/02/21 | 132 | 135 | 131 | 135 | 3,435,300 |
2011/02/18 | 129 | 133 | 128 | 131 | 5,421,100 |
2011/02/17 | 127 | 128 | 126 | 127 | 2,402,800 |
2011/02/16 | 125 | 128 | 125 | 126 | 2,277,500 |
2011/02/15 | 125 | 126 | 123 | 126 | 1,763,400 |
2011/02/14 | 121 | 125 | 121 | 125 | 1,173,800 |
2011/02/10 | 120 | 121 | 119 | 121 | 570,600 |
2011/02/09 | 122 | 123 | 120 | 121 | 642,800 |
2011/02/08 | 120 | 122 | 119 | 121 | 866,200 |
2011/02/07 | 121 | 121 | 119 | 120 | 948,500 |
2011/02/04 | 120 | 121 | 119 | 120 | 825,600 |
2011/02/03 | 121 | 121 | 119 | 120 | 461,400 |
2011/02/02 | 119 | 122 | 119 | 121 | 2,041,000 |
2011/02/01 | 121 | 122 | 117 | 117 | 2,755,600 |
2011/01/31 | 123 | 124 | 119 | 120 | 2,187,700 |
2011/01/28 | 125 | 126 | 123 | 125 | 1,449,900 |
2011/01/27 | 125 | 126 | 124 | 125 | 933,800 |
2011/01/26 | 126 | 127 | 125 | 125 | 732,600 |
2011/01/25 | 126 | 127 | 125 | 127 | 1,441,200 |
2011/01/24 | 126 | 126 | 122 | 125 | 1,017,200 |
2011/01/21 | 129 | 129 | 122 | 124 | 2,642,700 |
2011/01/20 | 129 | 129 | 127 | 128 | 1,876,100 |
2011/01/19 | 130 | 131 | 128 | 128 | 2,006,800 |
2011/01/18 | 129 | 130 | 128 | 130 | 1,626,100 |
2011/01/17 | 130 | 130 | 128 | 128 | 1,195,200 |
2011/01/14 | 127 | 131 | 126 | 128 | 5,013,100 |
2011/01/13 | 128 | 129 | 124 | 126 | 3,812,900 |
2011/01/12 | 123 | 126 | 122 | 125 | 4,215,100 |
2011/01/11 | 122 | 123 | 121 | 122 | 1,583,500 |
2011/01/07 | 123 | 124 | 121 | 122 | 3,775,600 |
2011/01/06 | 118 | 121 | 117 | 121 | 3,480,200 |
2011/01/05 | 118 | 119 | 117 | 117 | 1,059,200 |
2011/01/04 | 118 | 118 | 116 | 118 | 1,381,500 |