泉州電業(9824)の株価時系列情報
泉州電業(9824)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 |
---|---|---|---|---|---|
2003/12/30 | 730 | 730 | 730 | 730 | 2,000 |
2003/12/29 | 720 | 720 | 720 | 720 | 1,000 |
2003/12/26 | 706 | 725 | 706 | 720 | 5,000 |
2003/12/25 | 705 | 710 | 702 | 705 | 16,000 |
2003/12/24 | 702 | 705 | 702 | 702 | 11,500 |
2003/12/22 | 710 | 710 | 701 | 703 | 13,500 |
2003/12/19 | 703 | 705 | 703 | 703 | 6,000 |
2003/12/18 | 702 | 710 | 702 | 710 | 8,500 |
2003/12/17 | 699 | 705 | 691 | 700 | 18,000 |
2003/12/16 | 679 | 680 | 665 | 670 | 7,500 |
2003/12/15 | 678 | 679 | 675 | 679 | 6,000 |
2003/12/12 | 662 | 680 | 660 | 680 | 3,000 |
2003/12/11 | 661 | 661 | 653 | 659 | 7,500 |
2003/12/10 | 676 | 676 | 659 | 659 | 2,000 |
2003/12/09 | 690 | 690 | 660 | 677 | 4,500 |
2003/12/08 | 697 | 697 | 677 | 677 | 4,500 |
2003/12/05 | 700 | 700 | 684 | 697 | 6,500 |
2003/12/04 | 736 | 736 | 705 | 706 | 21,500 |
2003/12/03 | 650 | 650 | 646 | 646 | 6,000 |
2003/12/02 | 669 | 669 | 650 | 650 | 2,500 |
2003/12/01 | 639 | 639 | 639 | 639 | 4,000 |
2003/11/28 | 661 | 661 | 650 | 650 | 2,500 |
2003/11/27 | 661 | 661 | 661 | 661 | 6,500 |
2003/11/26 | 659 | 659 | 658 | 658 | 4,000 |
2003/11/25 | 685 | 685 | 658 | 658 | 8,000 |
2003/11/21 | 657 | 665 | 657 | 665 | 1,500 |
2003/11/20 | 652 | 680 | 652 | 680 | 2,000 |
2003/11/19 | 651 | 651 | 650 | 650 | 1,500 |
2003/11/18 | 640 | 640 | 640 | 640 | 500 |
2003/11/17 | 690 | 690 | 690 | 690 | 2,500 |
2003/11/14 | 702 | 725 | 700 | 725 | 9,000 |
2003/11/13 | 720 | 725 | 710 | 725 | 6,500 |
2003/11/12 | 710 | 727 | 701 | 727 | 7,000 |
2003/11/11 | 731 | 731 | 710 | 730 | 21,000 |
2003/11/10 | 735 | 735 | 731 | 731 | 2,000 |
2003/11/07 | 744 | 744 | 731 | 739 | 5,000 |
2003/11/06 | 740 | 740 | 730 | 739 | 9,000 |
2003/11/05 | 745 | 745 | 730 | 735 | 13,500 |
2003/11/04 | 730 | 740 | 730 | 740 | 11,500 |
2003/10/31 | 728 | 735 | 725 | 735 | 6,000 |
2003/10/30 | 720 | 730 | 710 | 717 | 8,000 |
2003/10/29 | 720 | 720 | 710 | 710 | 2,500 |
2003/10/28 | 732 | 732 | 720 | 731 | 5,000 |
2003/10/27 | 731 | 745 | 731 | 745 | 1,500 |
2003/10/24 | 731 | 735 | 729 | 731 | 7,500 |
2003/10/23 | 729 | 731 | 711 | 731 | 16,500 |
2003/10/22 | 726 | 752 | 725 | 752 | 3,000 |
2003/10/21 | 752 | 752 | 735 | 735 | 9,000 |
2003/10/20 | 777 | 777 | 742 | 742 | 2,500 |
2003/10/17 | 766 | 767 | 765 | 765 | 15,500 |
2003/10/16 | 760 | 784 | 742 | 765 | 46,500 |
2003/10/15 | 744 | 767 | 740 | 755 | 42,000 |
2003/10/14 | 711 | 730 | 711 | 718 | 7,500 |
2003/10/10 | 715 | 716 | 705 | 705 | 6,000 |
2003/10/09 | 705 | 735 | 690 | 735 | 18,500 |
2003/10/08 | 730 | 730 | 715 | 715 | 9,500 |
2003/10/07 | 720 | 740 | 719 | 730 | 23,000 |
2003/10/06 | 710 | 710 | 685 | 690 | 5,500 |
2003/10/03 | 690 | 699 | 682 | 699 | 7,500 |
2003/10/02 | 689 | 693 | 682 | 682 | 12,500 |
2003/10/01 | 705 | 706 | 682 | 682 | 19,000 |
2003/09/30 | 700 | 715 | 700 | 710 | 6,000 |
2003/09/29 | 702 | 705 | 700 | 700 | 7,000 |
2003/09/26 | 705 | 710 | 700 | 700 | 5,000 |
2003/09/25 | 720 | 720 | 700 | 700 | 8,500 |
2003/09/24 | 720 | 721 | 705 | 705 | 10,000 |
2003/09/22 | 720 | 730 | 710 | 720 | 7,000 |
2003/09/19 | 740 | 742 | 720 | 725 | 9,500 |
2003/09/18 | 730 | 750 | 710 | 730 | 28,500 |
2003/09/17 | 769 | 775 | 730 | 730 | 31,000 |
2003/09/16 | 780 | 790 | 750 | 770 | 43,500 |
2003/09/12 | 741 | 773 | 739 | 770 | 89,500 |
2003/09/11 | 701 | 740 | 701 | 730 | 134,500 |
2003/09/10 | 720 | 720 | 700 | 720 | 21,000 |
2003/09/09 | 730 | 730 | 710 | 720 | 41,500 |
2003/09/08 | 701 | 710 | 699 | 702 | 29,000 |
2003/09/05 | 713 | 713 | 699 | 700 | 49,000 |
2003/09/04 | 683 | 717 | 674 | 710 | 93,000 |
2003/09/03 | 680 | 685 | 671 | 673 | 31,500 |
2003/09/02 | 680 | 687 | 675 | 682 | 48,000 |
2003/09/01 | 668 | 692 | 665 | 690 | 104,500 |
2003/08/29 | 625 | 680 | 621 | 660 | 98,000 |
2003/08/28 | 614 | 630 | 614 | 620 | 47,000 |
2003/08/27 | 610 | 625 | 610 | 613 | 27,500 |
2003/08/26 | 610 | 615 | 610 | 615 | 24,500 |
2003/08/25 | 612 | 613 | 609 | 609 | 22,000 |
2003/08/22 | 610 | 615 | 610 | 611 | 22,500 |
2003/08/21 | 610 | 612 | 608 | 610 | 22,500 |
2003/08/20 | 610 | 614 | 600 | 610 | 54,500 |
2003/08/19 | 610 | 610 | 602 | 602 | 28,000 |
2003/08/18 | 599 | 610 | 599 | 602 | 20,000 |
2003/08/15 | 600 | 601 | 596 | 600 | 22,000 |
2003/08/14 | 590 | 605 | 590 | 594 | 23,500 |
2003/08/13 | 600 | 600 | 591 | 591 | 26,000 |
2003/08/12 | 630 | 630 | 610 | 610 | 5,500 |
2003/08/11 | 630 | 630 | 630 | 630 | 500 |
2003/08/08 | 613 | 613 | 612 | 613 | 4,500 |
2003/08/07 | 612 | 612 | 612 | 612 | 1,500 |
2003/08/06 | 613 | 613 | 613 | 613 | 2,000 |
2003/08/05 | 615 | 615 | 615 | 615 | 1,000 |
2003/08/04 | 610 | 611 | 610 | 611 | 1,500 |
2003/08/01 | 610 | 610 | 610 | 610 | 2,500 |
2003/07/31 | 623 | 623 | 610 | 610 | 7,000 |
2003/07/30 | 625 | 628 | 625 | 628 | 2,500 |
2003/07/29 | 629 | 645 | 628 | 631 | 13,000 |
2003/07/28 | 601 | 601 | 601 | 601 | 1,000 |
2003/07/25 | 630 | 640 | 629 | 631 | 41,500 |
2003/07/24 | 606 | 620 | 604 | 620 | 7,000 |
2003/07/23 | 600 | 640 | 600 | 601 | 12,000 |
2003/07/22 | 583 | 598 | 583 | 598 | 1,500 |
2003/07/18 | 582 | 590 | 582 | 583 | 6,000 |
2003/07/17 | 582 | 583 | 579 | 580 | 7,000 |
2003/07/16 | 600 | 600 | 582 | 589 | 13,000 |
2003/07/15 | 582 | 585 | 578 | 580 | 28,000 |
2003/07/14 | 555 | 560 | 550 | 550 | 2,500 |
2003/07/11 | 545 | 545 | 545 | 545 | 1,000 |
2003/07/10 | 550 | 555 | 550 | 555 | 2,000 |
2003/07/09 | 544 | 544 | 544 | 544 | 500 |
2003/07/08 | 560 | 560 | 544 | 544 | 8,500 |
2003/07/07 | 549 | 549 | 540 | 541 | 4,000 |
2003/07/04 | 549 | 549 | 549 | 549 | 500 |
2003/07/03 | 549 | 558 | 549 | 549 | 8,500 |
2003/07/02 | 554 | 560 | 545 | 545 | 8,000 |
2003/07/01 | 540 | 540 | 540 | 540 | 2,000 |
2003/06/30 | 535 | 550 | 535 | 550 | 8,500 |
2003/06/26 | 527 | 535 | 527 | 535 | 3,500 |
2003/06/25 | 529 | 530 | 520 | 522 | 5,500 |
2003/06/24 | 523 | 532 | 523 | 529 | 8,500 |
2003/06/23 | 545 | 545 | 522 | 522 | 3,000 |
2003/06/20 | 546 | 546 | 544 | 544 | 1,500 |
2003/06/19 | 533 | 546 | 530 | 546 | 6,500 |
2003/06/18 | 548 | 548 | 530 | 531 | 15,500 |
2003/06/17 | 530 | 530 | 518 | 518 | 2,500 |
2003/06/16 | 530 | 530 | 526 | 526 | 1,500 |
2003/06/12 | 525 | 525 | 521 | 521 | 3,000 |
2003/06/11 | 545 | 545 | 521 | 530 | 5,000 |
2003/06/10 | 550 | 550 | 550 | 550 | 1,000 |
2003/06/09 | 545 | 545 | 524 | 544 | 4,000 |
2003/06/06 | 520 | 520 | 516 | 516 | 3,000 |
2003/06/05 | 530 | 531 | 530 | 530 | 2,500 |
2003/06/03 | 543 | 566 | 538 | 560 | 22,500 |
2003/06/02 | 535 | 535 | 533 | 533 | 4,000 |
2003/05/30 | 531 | 531 | 531 | 531 | 500 |
2003/05/29 | 531 | 531 | 530 | 530 | 2,500 |
2003/05/28 | 530 | 540 | 530 | 530 | 5,000 |
2003/05/27 | 520 | 540 | 520 | 530 | 9,500 |
2003/05/26 | 530 | 530 | 520 | 520 | 4,500 |
2003/05/23 | 521 | 540 | 510 | 530 | 15,500 |
2003/05/22 | 475 | 496 | 475 | 496 | 5,500 |
2003/05/21 | 470 | 470 | 468 | 469 | 5,500 |
2003/05/20 | 450 | 459 | 450 | 459 | 6,000 |
2003/05/19 | 452 | 452 | 450 | 450 | 2,000 |
2003/05/16 | 448 | 448 | 448 | 448 | 500 |
2003/05/15 | 448 | 448 | 448 | 448 | 500 |
2003/05/14 | 441 | 441 | 441 | 441 | 2,000 |
2003/05/13 | 460 | 472 | 456 | 456 | 8,000 |
2003/05/12 | 452 | 452 | 452 | 452 | 1,000 |
2003/05/09 | 460 | 460 | 451 | 451 | 4,000 |
2003/05/08 | 474 | 474 | 460 | 460 | 3,000 |
2003/05/07 | 474 | 474 | 474 | 474 | 500 |
2003/05/06 | 471 | 474 | 471 | 474 | 4,000 |
2003/05/02 | 462 | 480 | 462 | 470 | 7,500 |
2003/05/01 | 402 | 410 | 402 | 410 | 1,000 |
2003/04/30 | 397 | 415 | 397 | 401 | 4,000 |
2003/04/25 | 415 | 415 | 415 | 415 | 4,000 |
2003/04/23 | 415 | 416 | 415 | 415 | 1,500 |
2003/04/21 | 400 | 415 | 400 | 415 | 2,500 |
2003/04/18 | 400 | 400 | 400 | 400 | 1,000 |
2003/04/16 | 386 | 386 | 386 | 386 | 1,000 |
2003/04/14 | 410 | 410 | 410 | 410 | 500 |
2003/04/11 | 405 | 405 | 405 | 405 | 1,000 |
2003/04/10 | 410 | 410 | 405 | 405 | 2,000 |
2003/04/09 | 412 | 412 | 412 | 412 | 8,000 |
2003/04/07 | 400 | 400 | 400 | 400 | 500 |
2003/03/31 | 400 | 400 | 400 | 400 | 1,000 |
2003/03/25 | 415 | 415 | 415 | 415 | 4,500 |
2003/03/24 | 415 | 415 | 415 | 415 | 2,000 |
2003/03/20 | 390 | 390 | 390 | 390 | 500 |
2003/03/19 | 400 | 400 | 380 | 380 | 6,500 |
2003/03/18 | 400 | 400 | 400 | 400 | 1,000 |
2003/03/10 | 400 | 400 | 398 | 398 | 5,500 |
2003/03/07 | 400 | 400 | 400 | 400 | 4,500 |
2003/03/06 | 400 | 400 | 400 | 400 | 500 |
2003/03/05 | 400 | 400 | 400 | 400 | 5,000 |
2003/02/28 | 410 | 410 | 410 | 410 | 500 |
2003/02/25 | 430 | 430 | 405 | 405 | 8,500 |
2003/02/24 | 420 | 420 | 420 | 420 | 500 |
2003/02/13 | 403 | 403 | 401 | 401 | 2,000 |
2003/02/12 | 402 | 402 | 402 | 402 | 500 |
2003/02/10 | 403 | 403 | 403 | 403 | 1,000 |
2003/02/07 | 406 | 406 | 406 | 406 | 500 |
2003/02/05 | 405 | 405 | 405 | 405 | 2,000 |
2003/02/03 | 405 | 405 | 405 | 405 | 500 |
2003/01/31 | 401 | 405 | 401 | 405 | 3,500 |
2003/01/24 | 440 | 440 | 440 | 440 | 4,000 |
2003/01/23 | 410 | 410 | 410 | 410 | 1,500 |
2003/01/20 | 400 | 400 | 400 | 400 | 500 |
2003/01/09 | 365 | 365 | 365 | 365 | 500 |
2003/01/07 | 395 | 395 | 395 | 395 | 1,000 |