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 |
---|---|---|---|---|---|
2004/12/30 | 1,570 | 1,570 | 1,550 | 1,550 | 1,500 |
2004/12/29 | 1,580 | 1,580 | 1,550 | 1,550 | 2,700 |
2004/12/28 | 1,560 | 1,560 | 1,550 | 1,559 | 2,200 |
2004/12/27 | 1,560 | 1,560 | 1,551 | 1,560 | 5,300 |
2004/12/24 | 1,599 | 1,599 | 1,555 | 1,556 | 5,400 |
2004/12/22 | 1,536 | 1,566 | 1,536 | 1,550 | 3,700 |
2004/12/21 | 1,599 | 1,599 | 1,530 | 1,560 | 7,400 |
2004/12/20 | 1,560 | 1,570 | 1,550 | 1,570 | 11,300 |
2004/12/17 | 1,549 | 1,550 | 1,535 | 1,545 | 6,900 |
2004/12/16 | 1,590 | 1,590 | 1,550 | 1,579 | 8,400 |
2004/12/15 | 1,560 | 1,560 | 1,535 | 1,535 | 1,400 |
2004/12/14 | 1,598 | 1,598 | 1,480 | 1,550 | 9,600 |
2004/12/13 | 1,596 | 1,598 | 1,560 | 1,560 | 2,400 |
2004/12/10 | 1,595 | 1,595 | 1,590 | 1,590 | 1,200 |
2004/12/09 | 1,543 | 1,560 | 1,540 | 1,560 | 3,900 |
2004/12/08 | 1,542 | 1,542 | 1,542 | 1,542 | 100 |
2004/12/07 | 1,540 | 1,560 | 1,540 | 1,560 | 2,100 |
2004/12/06 | 1,560 | 1,580 | 1,540 | 1,540 | 3,300 |
2004/12/03 | 1,590 | 1,600 | 1,551 | 1,600 | 18,200 |
2004/12/02 | 1,600 | 1,600 | 1,550 | 1,550 | 2,000 |
2004/12/01 | 1,600 | 1,600 | 1,590 | 1,590 | 5,000 |
2004/11/30 | 1,600 | 1,600 | 1,600 | 1,600 | 500 |
2004/11/29 | 1,600 | 1,600 | 1,593 | 1,600 | 11,700 |
2004/11/26 | 1,600 | 1,600 | 1,600 | 1,600 | 10,000 |
2004/11/25 | 1,620 | 1,620 | 1,600 | 1,600 | 13,500 |
2004/11/24 | 1,610 | 1,610 | 1,600 | 1,610 | 16,500 |
2004/11/22 | 1,620 | 1,620 | 1,620 | 1,620 | 1,500 |
2004/11/19 | 1,620 | 1,620 | 1,620 | 1,620 | 10,600 |
2004/11/18 | 1,621 | 1,650 | 1,612 | 1,650 | 4,900 |
2004/11/17 | 1,620 | 1,640 | 1,620 | 1,620 | 4,500 |
2004/11/16 | 1,601 | 1,620 | 1,599 | 1,620 | 4,500 |
2004/11/15 | 1,640 | 1,640 | 1,582 | 1,610 | 1,500 |
2004/11/12 | 1,600 | 1,620 | 1,600 | 1,620 | 2,500 |
2004/11/10 | 1,610 | 1,620 | 1,600 | 1,608 | 9,800 |
2004/11/09 | 1,668 | 1,668 | 1,608 | 1,608 | 1,100 |
2004/11/08 | 1,670 | 1,670 | 1,665 | 1,670 | 5,000 |
2004/11/05 | 1,679 | 1,698 | 1,645 | 1,698 | 5,900 |
2004/11/04 | 1,670 | 1,690 | 1,660 | 1,690 | 4,100 |
2004/11/02 | 1,630 | 1,635 | 1,630 | 1,635 | 1,700 |
2004/11/01 | 1,573 | 1,630 | 1,503 | 1,630 | 1,600 |
2004/10/29 | 1,635 | 1,635 | 1,630 | 1,633 | 3,000 |
2004/10/28 | 1,610 | 1,695 | 1,610 | 1,695 | 2,000 |
2004/10/27 | 1,682 | 1,700 | 1,670 | 1,700 | 11,000 |
2004/10/26 | 1,720 | 1,720 | 1,700 | 1,700 | 3,000 |
2004/10/25 | 1,692 | 1,701 | 1,692 | 1,701 | 4,500 |
2004/10/22 | 1,695 | 1,710 | 1,690 | 1,691 | 10,000 |
2004/10/21 | 1,662 | 1,700 | 1,662 | 1,700 | 4,000 |
2004/10/20 | 1,679 | 1,685 | 1,650 | 1,685 | 3,000 |
2004/10/19 | 1,650 | 1,650 | 1,650 | 1,650 | 1,000 |
2004/10/18 | 1,650 | 1,650 | 1,621 | 1,628 | 7,000 |
2004/10/15 | 1,620 | 1,650 | 1,610 | 1,650 | 20,000 |
2004/10/14 | 1,610 | 1,690 | 1,607 | 1,650 | 20,500 |
2004/10/13 | 1,630 | 1,630 | 1,604 | 1,604 | 2,500 |
2004/10/12 | 1,643 | 1,644 | 1,571 | 1,600 | 13,500 |
2004/10/08 | 1,500 | 1,640 | 1,470 | 1,640 | 18,000 |
2004/10/07 | 1,530 | 1,540 | 1,471 | 1,491 | 12,000 |
2004/10/06 | 1,490 | 1,520 | 1,490 | 1,509 | 8,500 |
2004/10/05 | 1,470 | 1,490 | 1,470 | 1,490 | 9,500 |
2004/10/04 | 1,451 | 1,472 | 1,450 | 1,455 | 6,500 |
2004/10/01 | 1,450 | 1,451 | 1,450 | 1,450 | 5,000 |
2004/09/30 | 1,421 | 1,490 | 1,400 | 1,431 | 28,500 |
2004/09/29 | 1,439 | 1,455 | 1,421 | 1,430 | 6,500 |
2004/09/27 | 1,500 | 1,500 | 1,500 | 1,500 | 500 |
2004/09/24 | 1,535 | 1,540 | 1,500 | 1,500 | 2,000 |
2004/09/22 | 1,590 | 1,590 | 1,590 | 1,590 | 1,000 |
2004/09/21 | 1,560 | 1,600 | 1,560 | 1,600 | 3,000 |
2004/09/17 | 1,525 | 1,580 | 1,525 | 1,580 | 4,000 |
2004/09/16 | 1,534 | 1,535 | 1,534 | 1,535 | 6,000 |
2004/09/15 | 1,521 | 1,541 | 1,521 | 1,535 | 15,500 |
2004/09/14 | 1,517 | 1,520 | 1,515 | 1,520 | 4,000 |
2004/09/13 | 1,560 | 1,560 | 1,560 | 1,560 | 500 |
2004/09/10 | 1,572 | 1,572 | 1,530 | 1,530 | 2,500 |
2004/09/09 | 1,581 | 1,581 | 1,581 | 1,581 | 500 |
2004/09/07 | 1,635 | 1,640 | 1,580 | 1,580 | 7,500 |
2004/09/06 | 1,660 | 1,660 | 1,630 | 1,630 | 4,500 |
2004/09/02 | 1,610 | 1,630 | 1,610 | 1,630 | 5,000 |
2004/09/01 | 1,620 | 1,620 | 1,620 | 1,620 | 500 |
2004/08/31 | 1,570 | 1,620 | 1,550 | 1,620 | 13,500 |
2004/08/30 | 1,578 | 1,590 | 1,520 | 1,590 | 6,000 |
2004/08/27 | 1,600 | 1,600 | 1,600 | 1,600 | 500 |
2004/08/26 | 1,599 | 1,600 | 1,599 | 1,600 | 1,500 |
2004/08/25 | 1,579 | 1,600 | 1,572 | 1,600 | 8,000 |
2004/08/24 | 1,600 | 1,615 | 1,570 | 1,570 | 5,000 |
2004/08/23 | 1,604 | 1,604 | 1,604 | 1,604 | 1,500 |
2004/08/20 | 1,585 | 1,589 | 1,585 | 1,589 | 2,000 |
2004/08/19 | 1,590 | 1,600 | 1,560 | 1,575 | 7,500 |
2004/08/18 | 1,620 | 1,630 | 1,620 | 1,630 | 1,500 |
2004/08/17 | 1,650 | 1,650 | 1,650 | 1,650 | 8,000 |
2004/08/16 | 1,620 | 1,620 | 1,610 | 1,610 | 1,500 |
2004/08/13 | 1,610 | 1,650 | 1,610 | 1,650 | 3,000 |
2004/08/12 | 1,620 | 1,700 | 1,620 | 1,650 | 10,500 |
2004/08/11 | 1,650 | 1,650 | 1,650 | 1,650 | 1,500 |
2004/08/09 | 1,610 | 1,650 | 1,610 | 1,650 | 4,000 |
2004/08/06 | 1,670 | 1,700 | 1,640 | 1,640 | 3,000 |
2004/08/05 | 1,700 | 1,700 | 1,700 | 1,700 | 500 |
2004/08/04 | 1,700 | 1,700 | 1,700 | 1,700 | 2,000 |
2004/08/03 | 1,679 | 1,730 | 1,650 | 1,730 | 4,000 |
2004/07/30 | 1,650 | 1,700 | 1,650 | 1,680 | 8,500 |
2004/07/29 | 1,700 | 1,700 | 1,700 | 1,700 | 2,000 |
2004/07/28 | 1,700 | 1,700 | 1,700 | 1,700 | 3,000 |
2004/07/27 | 1,720 | 1,720 | 1,720 | 1,720 | 500 |
2004/07/26 | 1,810 | 1,810 | 1,800 | 1,800 | 1,000 |
2004/07/23 | 1,829 | 1,829 | 1,795 | 1,795 | 5,000 |
2004/07/22 | 1,780 | 1,820 | 1,780 | 1,791 | 11,000 |
2004/07/21 | 1,800 | 1,805 | 1,795 | 1,800 | 8,000 |
2004/07/20 | 1,800 | 1,800 | 1,750 | 1,800 | 11,000 |
2004/07/16 | 1,814 | 1,814 | 1,800 | 1,800 | 3,000 |
2004/07/15 | 1,820 | 1,830 | 1,755 | 1,830 | 20,500 |
2004/07/14 | 1,801 | 1,820 | 1,775 | 1,820 | 29,000 |
2004/07/13 | 1,780 | 1,800 | 1,750 | 1,800 | 6,500 |
2004/07/12 | 1,750 | 1,810 | 1,750 | 1,780 | 13,500 |
2004/07/09 | 1,730 | 1,780 | 1,730 | 1,780 | 18,500 |
2004/07/08 | 1,733 | 1,750 | 1,733 | 1,740 | 13,000 |
2004/07/07 | 1,743 | 1,743 | 1,710 | 1,733 | 7,000 |
2004/07/06 | 1,745 | 1,750 | 1,715 | 1,750 | 14,500 |
2004/07/05 | 1,749 | 1,750 | 1,715 | 1,745 | 16,500 |
2004/07/02 | 1,705 | 1,745 | 1,700 | 1,730 | 12,500 |
2004/07/01 | 1,740 | 1,765 | 1,725 | 1,765 | 31,500 |
2004/06/30 | 1,650 | 1,725 | 1,650 | 1,725 | 40,500 |
2004/06/29 | 1,618 | 1,630 | 1,610 | 1,620 | 44,500 |
2004/06/28 | 1,610 | 1,611 | 1,600 | 1,600 | 8,500 |
2004/06/25 | 1,599 | 1,599 | 1,570 | 1,595 | 20,500 |
2004/06/24 | 1,549 | 1,600 | 1,549 | 1,580 | 18,500 |
2004/06/23 | 1,550 | 1,550 | 1,525 | 1,550 | 29,500 |
2004/06/22 | 1,580 | 1,597 | 1,550 | 1,550 | 29,500 |
2004/06/21 | 1,660 | 1,660 | 1,595 | 1,625 | 12,000 |
2004/06/18 | 1,643 | 1,660 | 1,620 | 1,660 | 46,500 |
2004/06/17 | 1,660 | 1,665 | 1,630 | 1,645 | 46,500 |
2004/06/16 | 1,740 | 1,740 | 1,651 | 1,653 | 71,000 |
2004/06/15 | 1,690 | 1,740 | 1,670 | 1,716 | 66,000 |
2004/06/14 | 1,653 | 1,695 | 1,651 | 1,660 | 50,500 |
2004/06/11 | 1,669 | 1,670 | 1,640 | 1,670 | 10,500 |
2004/06/10 | 1,660 | 1,680 | 1,640 | 1,680 | 21,000 |
2004/06/09 | 1,650 | 1,669 | 1,621 | 1,669 | 6,500 |
2004/06/08 | 1,580 | 1,650 | 1,570 | 1,650 | 21,000 |
2004/06/07 | 1,600 | 1,600 | 1,580 | 1,580 | 3,500 |
2004/06/04 | 1,605 | 1,620 | 1,600 | 1,620 | 10,000 |
2004/06/03 | 1,591 | 1,610 | 1,590 | 1,605 | 15,000 |
2004/06/02 | 1,574 | 1,590 | 1,574 | 1,590 | 8,000 |
2004/06/01 | 1,630 | 1,650 | 1,580 | 1,590 | 19,500 |
2004/05/31 | 1,628 | 1,660 | 1,600 | 1,660 | 6,500 |
2004/05/28 | 1,690 | 1,695 | 1,688 | 1,688 | 16,000 |
2004/05/27 | 1,580 | 1,580 | 1,520 | 1,575 | 1,500 |
2004/05/26 | 1,630 | 1,630 | 1,580 | 1,580 | 6,500 |
2004/05/25 | 1,670 | 1,670 | 1,630 | 1,630 | 14,000 |
2004/05/24 | 1,650 | 1,680 | 1,630 | 1,650 | 4,000 |
2004/05/21 | 1,530 | 1,630 | 1,530 | 1,630 | 3,000 |
2004/05/20 | 1,450 | 1,520 | 1,450 | 1,500 | 20,500 |
2004/05/19 | 1,360 | 1,470 | 1,320 | 1,450 | 10,000 |
2004/05/18 | 1,230 | 1,350 | 1,220 | 1,320 | 16,500 |
2004/05/17 | 1,406 | 1,415 | 1,350 | 1,350 | 23,500 |
2004/05/14 | 1,470 | 1,540 | 1,450 | 1,450 | 37,000 |
2004/05/13 | 1,640 | 1,699 | 1,450 | 1,450 | 5,000 |
2004/05/12 | 1,719 | 1,719 | 1,697 | 1,700 | 12,000 |
2004/05/11 | 1,629 | 1,720 | 1,600 | 1,720 | 25,000 |
2004/05/10 | 1,800 | 1,800 | 1,690 | 1,690 | 8,500 |
2004/05/07 | 1,849 | 1,849 | 1,791 | 1,800 | 12,000 |
2004/05/06 | 1,820 | 1,850 | 1,790 | 1,850 | 18,000 |
2004/04/30 | 1,870 | 1,873 | 1,850 | 1,870 | 7,500 |
2004/04/28 | 1,900 | 1,900 | 1,850 | 1,850 | 19,000 |
2004/04/27 | 1,874 | 1,885 | 1,850 | 1,885 | 8,500 |
2004/04/26 | 1,789 | 1,885 | 1,789 | 1,885 | 14,500 |
2004/04/23 | 1,850 | 1,850 | 1,790 | 1,800 | 18,500 |
2004/04/22 | 1,880 | 1,880 | 1,810 | 1,860 | 11,000 |
2004/04/21 | 1,919 | 1,920 | 1,880 | 1,900 | 12,500 |
2004/04/20 | 1,950 | 1,990 | 1,930 | 1,950 | 59,000 |
2004/04/19 | 1,900 | 1,930 | 1,850 | 1,930 | 34,500 |
2004/04/16 | 1,790 | 1,899 | 1,760 | 1,850 | 56,000 |
2004/04/15 | 1,820 | 1,890 | 1,760 | 1,760 | 78,000 |
2004/04/14 | 1,880 | 1,900 | 1,780 | 1,880 | 167,000 |
2004/04/13 | 1,410 | 1,610 | 1,410 | 1,610 | 45,000 |
2004/04/12 | 1,375 | 1,450 | 1,370 | 1,410 | 56,500 |
2004/04/09 | 1,300 | 1,420 | 1,300 | 1,375 | 29,500 |
2004/04/08 | 1,270 | 1,320 | 1,250 | 1,300 | 48,500 |
2004/04/07 | 1,261 | 1,270 | 1,260 | 1,270 | 16,500 |
2004/04/06 | 1,240 | 1,260 | 1,240 | 1,250 | 27,500 |
2004/04/05 | 1,239 | 1,260 | 1,220 | 1,250 | 21,000 |
2004/04/02 | 1,250 | 1,250 | 1,200 | 1,220 | 10,000 |
2004/04/01 | 1,220 | 1,250 | 1,160 | 1,250 | 41,500 |
2004/03/31 | 1,250 | 1,258 | 1,250 | 1,250 | 12,000 |
2004/03/30 | 1,247 | 1,250 | 1,230 | 1,250 | 10,500 |
2004/03/29 | 1,270 | 1,270 | 1,200 | 1,250 | 13,000 |
2004/03/26 | 1,240 | 1,274 | 1,225 | 1,270 | 10,500 |
2004/03/25 | 1,253 | 1,253 | 1,180 | 1,240 | 19,000 |
2004/03/24 | 1,211 | 1,245 | 1,205 | 1,245 | 37,500 |
2004/03/23 | 1,200 | 1,250 | 1,200 | 1,202 | 39,000 |
2004/03/22 | 1,180 | 1,200 | 1,171 | 1,200 | 38,500 |
2004/03/19 | 1,177 | 1,180 | 1,150 | 1,165 | 42,000 |
2004/03/18 | 1,140 | 1,180 | 1,135 | 1,180 | 50,500 |
2004/03/17 | 1,155 | 1,175 | 1,135 | 1,151 | 30,000 |
2004/03/16 | 1,071 | 1,190 | 1,071 | 1,175 | 64,500 |
2004/03/15 | 1,057 | 1,100 | 1,050 | 1,072 | 31,500 |
2004/03/12 | 932 | 1,037 | 932 | 1,037 | 51,500 |
2004/03/11 | 920 | 945 | 920 | 937 | 21,000 |
2004/03/10 | 940 | 941 | 930 | 941 | 10,500 |
2004/03/09 | 929 | 950 | 929 | 950 | 22,500 |
2004/03/08 | 970 | 970 | 945 | 959 | 25,000 |
2004/03/05 | 951 | 951 | 920 | 950 | 24,500 |
2004/03/04 | 920 | 948 | 909 | 948 | 41,500 |
2004/03/03 | 861 | 930 | 861 | 930 | 54,500 |
2004/03/02 | 840 | 870 | 830 | 870 | 69,500 |
2004/03/01 | 799 | 850 | 799 | 850 | 67,000 |
2004/02/27 | 742 | 785 | 742 | 785 | 76,000 |
2004/02/26 | 740 | 745 | 735 | 740 | 8,000 |
2004/02/25 | 753 | 753 | 735 | 735 | 14,500 |
2004/02/24 | 745 | 750 | 732 | 733 | 17,000 |
2004/02/23 | 740 | 740 | 733 | 740 | 7,000 |
2004/02/20 | 734 | 734 | 727 | 728 | 5,500 |
2004/02/19 | 727 | 730 | 727 | 730 | 5,500 |
2004/02/18 | 738 | 738 | 727 | 728 | 6,500 |
2004/02/17 | 742 | 742 | 727 | 728 | 5,500 |
2004/02/16 | 730 | 741 | 730 | 741 | 5,500 |
2004/02/13 | 721 | 740 | 721 | 740 | 3,500 |
2004/02/12 | 723 | 730 | 721 | 721 | 7,000 |
2004/02/10 | 725 | 729 | 721 | 721 | 2,500 |
2004/02/09 | 730 | 740 | 725 | 725 | 2,500 |
2004/02/06 | 721 | 725 | 721 | 725 | 1,500 |
2004/02/05 | 721 | 731 | 716 | 721 | 13,500 |
2004/02/04 | 730 | 730 | 720 | 720 | 4,500 |
2004/02/03 | 731 | 731 | 730 | 731 | 4,000 |
2004/02/02 | 740 | 740 | 731 | 731 | 2,000 |
2004/01/30 | 750 | 750 | 740 | 740 | 4,500 |
2004/01/29 | 740 | 740 | 734 | 734 | 2,000 |
2004/01/28 | 749 | 749 | 740 | 740 | 3,000 |
2004/01/27 | 750 | 755 | 747 | 750 | 35,000 |
2004/01/26 | 745 | 745 | 739 | 740 | 8,000 |
2004/01/23 | 729 | 744 | 729 | 740 | 6,000 |
2004/01/22 | 750 | 750 | 731 | 732 | 23,000 |
2004/01/21 | 740 | 745 | 740 | 740 | 7,000 |
2004/01/20 | 740 | 740 | 739 | 740 | 8,000 |
2004/01/19 | 749 | 749 | 740 | 740 | 6,500 |
2004/01/16 | 750 | 754 | 735 | 750 | 16,000 |
2004/01/15 | 751 | 751 | 747 | 750 | 8,000 |
2004/01/14 | 750 | 754 | 750 | 750 | 11,000 |
2004/01/13 | 750 | 755 | 750 | 754 | 5,000 |
2004/01/09 | 745 | 750 | 740 | 740 | 8,500 |
2004/01/08 | 740 | 755 | 740 | 745 | 5,000 |
2004/01/07 | 750 | 755 | 740 | 740 | 16,500 |
2004/01/06 | 733 | 745 | 732 | 745 | 8,000 |
2004/01/05 | 721 | 730 | 721 | 730 | 4,000 |