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 |
|---|---|---|---|---|---|
| 2005/12/30 | 2,740 | 2,765 | 2,710 | 2,730 | 15,000 |
| 2005/12/29 | 2,760 | 2,820 | 2,710 | 2,780 | 59,400 |
| 2005/12/28 | 2,645 | 2,800 | 2,645 | 2,800 | 39,900 |
| 2005/12/27 | 2,610 | 2,730 | 2,580 | 2,600 | 72,700 |
| 2005/12/26 | 2,510 | 2,645 | 2,510 | 2,620 | 56,600 |
| 2005/12/22 | 2,515 | 2,520 | 2,480 | 2,500 | 23,100 |
| 2005/12/21 | 2,510 | 2,510 | 2,445 | 2,485 | 23,700 |
| 2005/12/20 | 2,455 | 2,525 | 2,390 | 2,495 | 22,400 |
| 2005/12/19 | 2,565 | 2,565 | 2,520 | 2,535 | 21,500 |
| 2005/12/16 | 2,535 | 2,540 | 2,515 | 2,525 | 32,800 |
| 2005/12/15 | 2,550 | 2,550 | 2,450 | 2,500 | 83,800 |
| 2005/12/14 | 2,500 | 2,510 | 2,440 | 2,450 | 27,500 |
| 2005/12/13 | 2,500 | 2,515 | 2,450 | 2,500 | 34,900 |
| 2005/12/12 | 2,560 | 2,560 | 2,450 | 2,480 | 21,900 |
| 2005/12/09 | 2,500 | 2,560 | 2,440 | 2,560 | 19,100 |
| 2005/12/08 | 2,585 | 2,585 | 2,495 | 2,535 | 17,800 |
| 2005/12/07 | 2,600 | 2,630 | 2,570 | 2,585 | 25,800 |
| 2005/12/06 | 2,550 | 2,595 | 2,510 | 2,590 | 18,500 |
| 2005/12/05 | 2,495 | 2,560 | 2,495 | 2,525 | 18,300 |
| 2005/12/02 | 2,500 | 2,505 | 2,485 | 2,485 | 13,200 |
| 2005/12/01 | 2,485 | 2,520 | 2,485 | 2,495 | 13,400 |
| 2005/11/30 | 2,495 | 2,540 | 2,455 | 2,520 | 9,500 |
| 2005/11/29 | 2,410 | 2,475 | 2,400 | 2,470 | 9,500 |
| 2005/11/28 | 2,330 | 2,385 | 2,330 | 2,385 | 9,100 |
| 2005/11/25 | 2,380 | 2,380 | 2,300 | 2,375 | 26,500 |
| 2005/11/24 | 2,330 | 2,370 | 2,290 | 2,370 | 16,300 |
| 2005/11/22 | 2,400 | 2,445 | 2,390 | 2,390 | 7,200 |
| 2005/11/21 | 2,410 | 2,500 | 2,410 | 2,470 | 22,000 |
| 2005/11/18 | 2,400 | 2,475 | 2,345 | 2,450 | 36,000 |
| 2005/11/17 | 2,260 | 2,335 | 2,250 | 2,280 | 43,500 |
| 2005/11/16 | 2,400 | 2,400 | 2,310 | 2,340 | 39,700 |
| 2005/11/15 | 2,550 | 2,560 | 2,480 | 2,480 | 26,200 |
| 2005/11/14 | 2,560 | 2,590 | 2,550 | 2,575 | 47,800 |
| 2005/11/11 | 2,530 | 2,635 | 2,470 | 2,595 | 123,500 |
| 2005/11/10 | 2,500 | 2,545 | 2,490 | 2,530 | 102,000 |
| 2005/11/09 | 2,450 | 2,510 | 2,300 | 2,500 | 62,600 |
| 2005/11/08 | 2,375 | 2,490 | 2,365 | 2,490 | 98,700 |
| 2005/11/07 | 2,290 | 2,420 | 2,290 | 2,375 | 152,100 |
| 2005/11/04 | 2,250 | 2,310 | 2,250 | 2,265 | 120,100 |
| 2005/11/02 | 2,210 | 2,250 | 2,160 | 2,240 | 92,600 |
| 2005/11/01 | 2,075 | 2,150 | 2,075 | 2,120 | 100,000 |
| 2005/10/31 | 1,969 | 2,060 | 1,969 | 2,035 | 72,700 |
| 2005/10/28 | 1,980 | 1,991 | 1,930 | 1,930 | 104,400 |
| 2005/10/27 | 1,958 | 1,982 | 1,958 | 1,970 | 107,300 |
| 2005/10/26 | 1,951 | 1,962 | 1,940 | 1,959 | 23,300 |
| 2005/10/25 | 1,960 | 1,964 | 1,949 | 1,950 | 27,900 |
| 2005/10/24 | 1,954 | 1,977 | 1,945 | 1,950 | 46,300 |
| 2005/10/21 | 1,940 | 1,950 | 1,930 | 1,950 | 48,500 |
| 2005/10/20 | 1,945 | 1,949 | 1,920 | 1,940 | 22,800 |
| 2005/10/19 | 1,911 | 1,967 | 1,905 | 1,948 | 85,900 |
| 2005/10/18 | 1,894 | 1,907 | 1,881 | 1,907 | 34,000 |
| 2005/10/17 | 1,885 | 1,900 | 1,870 | 1,894 | 24,900 |
| 2005/10/14 | 1,844 | 1,893 | 1,839 | 1,875 | 43,900 |
| 2005/10/13 | 1,846 | 1,850 | 1,835 | 1,843 | 24,300 |
| 2005/10/12 | 1,842 | 1,860 | 1,842 | 1,845 | 18,300 |
| 2005/10/11 | 1,852 | 1,864 | 1,841 | 1,853 | 23,100 |
| 2005/10/07 | 1,824 | 1,865 | 1,822 | 1,865 | 50,300 |
| 2005/10/06 | 1,840 | 1,850 | 1,825 | 1,825 | 54,900 |
| 2005/10/05 | 1,850 | 1,865 | 1,840 | 1,853 | 37,000 |
| 2005/10/04 | 1,815 | 1,866 | 1,790 | 1,862 | 70,900 |
| 2005/10/03 | 1,768 | 1,825 | 1,751 | 1,820 | 78,900 |
| 2005/09/30 | 1,750 | 1,770 | 1,750 | 1,755 | 50,700 |
| 2005/09/29 | 1,730 | 1,741 | 1,725 | 1,731 | 44,100 |
| 2005/09/28 | 1,728 | 1,734 | 1,723 | 1,734 | 28,300 |
| 2005/09/27 | 1,719 | 1,730 | 1,719 | 1,721 | 17,900 |
| 2005/09/26 | 1,724 | 1,724 | 1,713 | 1,718 | 16,700 |
| 2005/09/22 | 1,702 | 1,714 | 1,700 | 1,710 | 46,500 |
| 2005/09/21 | 1,700 | 1,707 | 1,695 | 1,699 | 99,100 |
| 2005/09/20 | 1,725 | 1,737 | 1,716 | 1,724 | 58,200 |
| 2005/09/16 | 1,718 | 1,722 | 1,712 | 1,720 | 39,200 |
| 2005/09/15 | 1,730 | 1,732 | 1,715 | 1,718 | 49,300 |
| 2005/09/14 | 1,732 | 1,735 | 1,723 | 1,730 | 31,200 |
| 2005/09/13 | 1,731 | 1,739 | 1,725 | 1,739 | 48,400 |
| 2005/09/12 | 1,731 | 1,747 | 1,730 | 1,731 | 40,000 |
| 2005/09/09 | 1,710 | 1,724 | 1,709 | 1,722 | 34,300 |
| 2005/09/08 | 1,734 | 1,735 | 1,707 | 1,707 | 58,600 |
| 2005/09/07 | 1,746 | 1,746 | 1,724 | 1,727 | 39,000 |
| 2005/09/06 | 1,740 | 1,751 | 1,732 | 1,750 | 72,700 |
| 2005/09/05 | 1,728 | 1,744 | 1,721 | 1,740 | 71,800 |
| 2005/09/02 | 1,715 | 1,729 | 1,715 | 1,716 | 42,700 |
| 2005/09/01 | 1,732 | 1,733 | 1,710 | 1,719 | 108,700 |
| 2005/08/31 | 1,685 | 1,730 | 1,685 | 1,730 | 108,300 |
| 2005/08/30 | 1,680 | 1,689 | 1,675 | 1,685 | 60,100 |
| 2005/08/29 | 1,680 | 1,683 | 1,670 | 1,671 | 30,000 |
| 2005/08/26 | 1,673 | 1,690 | 1,667 | 1,667 | 54,000 |
| 2005/08/25 | 1,689 | 1,690 | 1,662 | 1,671 | 53,800 |
| 2005/08/24 | 1,685 | 1,690 | 1,665 | 1,689 | 61,000 |
| 2005/08/23 | 1,673 | 1,694 | 1,672 | 1,690 | 84,700 |
| 2005/08/22 | 1,677 | 1,690 | 1,653 | 1,670 | 82,900 |
| 2005/08/19 | 1,640 | 1,660 | 1,640 | 1,660 | 122,400 |
| 2005/08/18 | 1,625 | 1,643 | 1,615 | 1,632 | 127,700 |
| 2005/08/17 | 1,602 | 1,634 | 1,589 | 1,616 | 204,600 |
| 2005/08/16 | 1,637 | 1,670 | 1,630 | 1,651 | 29,100 |
| 2005/08/15 | 1,635 | 1,640 | 1,623 | 1,637 | 8,800 |
| 2005/08/12 | 1,648 | 1,648 | 1,632 | 1,640 | 17,100 |
| 2005/08/11 | 1,660 | 1,660 | 1,643 | 1,650 | 17,000 |
| 2005/08/10 | 1,620 | 1,670 | 1,620 | 1,658 | 23,700 |
| 2005/08/09 | 1,635 | 1,640 | 1,598 | 1,602 | 25,900 |
| 2005/08/08 | 1,575 | 1,585 | 1,565 | 1,575 | 21,500 |
| 2005/08/05 | 1,625 | 1,625 | 1,565 | 1,573 | 71,400 |
| 2005/08/04 | 1,661 | 1,661 | 1,635 | 1,636 | 20,000 |
| 2005/08/03 | 1,702 | 1,702 | 1,684 | 1,686 | 7,900 |
| 2005/08/02 | 1,705 | 1,711 | 1,695 | 1,695 | 14,200 |
| 2005/08/01 | 1,733 | 1,733 | 1,705 | 1,705 | 14,400 |
| 2005/07/29 | 1,759 | 1,759 | 1,720 | 1,726 | 20,900 |
| 2005/07/28 | 1,735 | 1,744 | 1,721 | 1,744 | 3,600 |
| 2005/07/27 | 1,730 | 1,740 | 1,730 | 1,735 | 8,500 |
| 2005/07/26 | 1,740 | 1,747 | 1,731 | 1,731 | 4,400 |
| 2005/07/25 | 1,770 | 1,770 | 1,740 | 1,741 | 7,600 |
| 2005/07/22 | 1,746 | 1,750 | 1,735 | 1,748 | 7,200 |
| 2005/07/21 | 1,769 | 1,769 | 1,725 | 1,745 | 13,600 |
| 2005/07/20 | 1,710 | 1,739 | 1,699 | 1,739 | 36,000 |
| 2005/07/19 | 1,708 | 1,710 | 1,706 | 1,710 | 13,400 |
| 2005/07/15 | 1,697 | 1,719 | 1,690 | 1,700 | 23,900 |
| 2005/07/14 | 1,700 | 1,700 | 1,687 | 1,694 | 17,100 |
| 2005/07/13 | 1,703 | 1,710 | 1,700 | 1,705 | 13,000 |
| 2005/07/12 | 1,720 | 1,720 | 1,705 | 1,708 | 7,600 |
| 2005/07/11 | 1,750 | 1,750 | 1,731 | 1,732 | 5,500 |
| 2005/07/08 | 1,742 | 1,749 | 1,742 | 1,749 | 2,700 |
| 2005/07/07 | 1,775 | 1,775 | 1,741 | 1,741 | 11,200 |
| 2005/07/06 | 1,789 | 1,794 | 1,780 | 1,790 | 5,500 |
| 2005/07/05 | 1,790 | 1,790 | 1,778 | 1,780 | 2,200 |
| 2005/07/04 | 1,775 | 1,789 | 1,771 | 1,788 | 3,900 |
| 2005/07/01 | 1,759 | 1,785 | 1,741 | 1,785 | 1,700 |
| 2005/06/30 | 1,775 | 1,775 | 1,750 | 1,760 | 4,700 |
| 2005/06/29 | 1,781 | 1,781 | 1,768 | 1,780 | 8,600 |
| 2005/06/28 | 1,790 | 1,791 | 1,770 | 1,771 | 7,200 |
| 2005/06/27 | 1,790 | 1,813 | 1,790 | 1,797 | 2,400 |
| 2005/06/24 | 1,798 | 1,800 | 1,780 | 1,800 | 3,700 |
| 2005/06/23 | 1,805 | 1,820 | 1,782 | 1,782 | 6,600 |
| 2005/06/22 | 1,800 | 1,825 | 1,785 | 1,818 | 14,300 |
| 2005/06/21 | 1,788 | 1,810 | 1,780 | 1,810 | 14,000 |
| 2005/06/20 | 1,800 | 1,805 | 1,788 | 1,788 | 8,300 |
| 2005/06/17 | 1,800 | 1,800 | 1,780 | 1,795 | 6,800 |
| 2005/06/16 | 1,798 | 1,800 | 1,785 | 1,791 | 23,700 |
| 2005/06/15 | 1,780 | 1,799 | 1,770 | 1,786 | 13,000 |
| 2005/06/14 | 1,688 | 1,748 | 1,688 | 1,745 | 13,700 |
| 2005/06/13 | 1,678 | 1,678 | 1,652 | 1,677 | 4,400 |
| 2005/06/10 | 1,661 | 1,664 | 1,645 | 1,652 | 7,300 |
| 2005/06/09 | 1,629 | 1,647 | 1,629 | 1,646 | 1,500 |
| 2005/06/08 | 1,635 | 1,635 | 1,611 | 1,629 | 13,400 |
| 2005/06/07 | 1,630 | 1,630 | 1,625 | 1,625 | 1,500 |
| 2005/06/06 | 1,625 | 1,640 | 1,625 | 1,640 | 5,800 |
| 2005/06/03 | 1,630 | 1,640 | 1,623 | 1,630 | 6,100 |
| 2005/06/02 | 1,650 | 1,650 | 1,615 | 1,625 | 17,600 |
| 2005/06/01 | 1,640 | 1,650 | 1,614 | 1,650 | 13,500 |
| 2005/05/31 | 1,680 | 1,680 | 1,670 | 1,670 | 4,700 |
| 2005/05/30 | 1,690 | 1,718 | 1,650 | 1,680 | 2,300 |
| 2005/05/27 | 1,690 | 1,700 | 1,680 | 1,690 | 11,500 |
| 2005/05/26 | 1,645 | 1,645 | 1,614 | 1,638 | 6,000 |
| 2005/05/25 | 1,690 | 1,690 | 1,645 | 1,650 | 3,900 |
| 2005/05/24 | 1,675 | 1,676 | 1,651 | 1,651 | 4,000 |
| 2005/05/23 | 1,749 | 1,749 | 1,700 | 1,710 | 4,500 |
| 2005/05/20 | 1,760 | 1,790 | 1,730 | 1,751 | 6,000 |
| 2005/05/19 | 1,799 | 1,800 | 1,790 | 1,790 | 500 |
| 2005/05/18 | 1,763 | 1,799 | 1,733 | 1,799 | 2,200 |
| 2005/05/17 | 1,850 | 1,850 | 1,850 | 1,850 | 4,000 |
| 2005/05/16 | 1,831 | 1,850 | 1,830 | 1,850 | 4,400 |
| 2005/05/13 | 1,859 | 1,860 | 1,831 | 1,831 | 17,500 |
| 2005/05/12 | 1,890 | 1,890 | 1,875 | 1,880 | 4,900 |
| 2005/05/11 | 1,864 | 1,890 | 1,830 | 1,890 | 5,400 |
| 2005/05/10 | 1,863 | 1,869 | 1,858 | 1,864 | 4,500 |
| 2005/05/09 | 1,872 | 1,881 | 1,863 | 1,863 | 7,000 |
| 2005/05/06 | 1,868 | 1,870 | 1,839 | 1,868 | 6,100 |
| 2005/05/02 | 1,868 | 1,868 | 1,850 | 1,868 | 4,600 |
| 2005/04/28 | 1,868 | 1,868 | 1,850 | 1,868 | 2,500 |
| 2005/04/27 | 1,875 | 1,875 | 1,850 | 1,869 | 2,800 |
| 2005/04/26 | 1,875 | 1,875 | 1,831 | 1,850 | 2,500 |
| 2005/04/25 | 1,876 | 1,876 | 1,850 | 1,875 | 2,400 |
| 2005/04/22 | 1,880 | 1,880 | 1,831 | 1,880 | 3,200 |
| 2005/04/21 | 1,840 | 1,860 | 1,825 | 1,860 | 3,300 |
| 2005/04/20 | 1,868 | 1,891 | 1,860 | 1,870 | 4,100 |
| 2005/04/19 | 1,840 | 1,863 | 1,826 | 1,863 | 3,800 |
| 2005/04/18 | 1,862 | 1,862 | 1,840 | 1,845 | 2,600 |
| 2005/04/15 | 1,860 | 1,884 | 1,860 | 1,884 | 2,000 |
| 2005/04/14 | 1,890 | 1,890 | 1,888 | 1,888 | 3,000 |
| 2005/04/13 | 1,880 | 1,890 | 1,860 | 1,890 | 11,500 |
| 2005/04/12 | 1,860 | 1,920 | 1,860 | 1,900 | 5,100 |
| 2005/04/11 | 1,899 | 1,899 | 1,860 | 1,870 | 6,000 |
| 2005/04/08 | 1,894 | 1,894 | 1,879 | 1,880 | 4,000 |
| 2005/04/07 | 1,886 | 1,886 | 1,870 | 1,870 | 5,100 |
| 2005/04/06 | 1,890 | 1,890 | 1,852 | 1,865 | 4,400 |
| 2005/04/05 | 1,860 | 1,889 | 1,860 | 1,888 | 6,000 |
| 2005/04/04 | 1,869 | 1,900 | 1,850 | 1,890 | 5,300 |
| 2005/04/01 | 1,899 | 1,900 | 1,870 | 1,899 | 5,700 |
| 2005/03/31 | 1,900 | 1,900 | 1,890 | 1,900 | 3,200 |
| 2005/03/30 | 1,899 | 1,917 | 1,880 | 1,895 | 6,900 |
| 2005/03/29 | 1,899 | 1,950 | 1,890 | 1,901 | 8,800 |
| 2005/03/28 | 1,898 | 1,899 | 1,750 | 1,899 | 14,500 |
| 2005/03/25 | 1,877 | 1,894 | 1,875 | 1,875 | 8,700 |
| 2005/03/24 | 1,860 | 1,878 | 1,855 | 1,877 | 8,500 |
| 2005/03/23 | 1,850 | 1,869 | 1,850 | 1,865 | 5,600 |
| 2005/03/22 | 1,860 | 1,875 | 1,846 | 1,850 | 15,600 |
| 2005/03/18 | 1,915 | 1,915 | 1,851 | 1,889 | 7,700 |
| 2005/03/17 | 1,868 | 1,900 | 1,855 | 1,897 | 13,600 |
| 2005/03/16 | 1,945 | 1,945 | 1,870 | 1,874 | 11,300 |
| 2005/03/15 | 1,914 | 1,950 | 1,905 | 1,950 | 10,300 |
| 2005/03/14 | 1,885 | 1,914 | 1,885 | 1,914 | 9,200 |
| 2005/03/11 | 1,907 | 1,945 | 1,900 | 1,945 | 5,300 |
| 2005/03/10 | 1,957 | 1,957 | 1,921 | 1,921 | 5,800 |
| 2005/03/09 | 1,968 | 1,968 | 1,915 | 1,960 | 3,600 |
| 2005/03/08 | 1,975 | 1,990 | 1,915 | 1,970 | 10,300 |
| 2005/03/07 | 1,981 | 2,005 | 1,981 | 1,995 | 24,000 |
| 2005/03/04 | 1,965 | 1,965 | 1,952 | 1,965 | 11,600 |
| 2005/03/03 | 1,950 | 1,965 | 1,950 | 1,965 | 11,600 |
| 2005/03/02 | 1,957 | 1,963 | 1,931 | 1,963 | 13,700 |
| 2005/03/01 | 1,950 | 1,970 | 1,906 | 1,956 | 17,800 |
| 2005/02/28 | 1,900 | 1,917 | 1,898 | 1,912 | 14,300 |
| 2005/02/25 | 1,850 | 1,895 | 1,850 | 1,895 | 21,800 |
| 2005/02/24 | 1,830 | 1,850 | 1,810 | 1,850 | 8,800 |
| 2005/02/23 | 1,835 | 1,840 | 1,805 | 1,837 | 15,700 |
| 2005/02/22 | 1,830 | 1,830 | 1,820 | 1,830 | 6,400 |
| 2005/02/21 | 1,780 | 1,825 | 1,779 | 1,825 | 20,200 |
| 2005/02/18 | 1,750 | 1,786 | 1,750 | 1,775 | 13,800 |
| 2005/02/17 | 1,760 | 1,760 | 1,685 | 1,750 | 42,200 |
| 2005/02/16 | 1,784 | 1,805 | 1,752 | 1,760 | 13,900 |
| 2005/02/15 | 1,820 | 1,830 | 1,820 | 1,830 | 4,300 |
| 2005/02/14 | 1,926 | 1,926 | 1,770 | 1,841 | 31,900 |
| 2005/02/10 | 1,803 | 1,920 | 1,803 | 1,920 | 26,200 |
| 2005/02/09 | 1,850 | 1,850 | 1,798 | 1,819 | 10,700 |
| 2005/02/08 | 1,802 | 1,835 | 1,800 | 1,835 | 5,100 |
| 2005/02/07 | 1,765 | 1,801 | 1,765 | 1,801 | 16,700 |
| 2005/02/04 | 1,820 | 1,820 | 1,775 | 1,785 | 8,500 |
| 2005/02/03 | 1,849 | 1,849 | 1,802 | 1,820 | 15,900 |
| 2005/02/02 | 1,850 | 1,880 | 1,810 | 1,850 | 11,200 |
| 2005/02/01 | 1,780 | 1,841 | 1,775 | 1,841 | 20,000 |
| 2005/01/31 | 1,799 | 1,799 | 1,770 | 1,780 | 12,400 |
| 2005/01/28 | 1,800 | 1,805 | 1,780 | 1,790 | 13,300 |
| 2005/01/27 | 1,800 | 1,833 | 1,775 | 1,790 | 26,300 |
| 2005/01/26 | 1,800 | 1,800 | 1,760 | 1,771 | 10,000 |
| 2005/01/25 | 1,836 | 1,836 | 1,790 | 1,810 | 9,400 |
| 2005/01/24 | 1,860 | 1,860 | 1,800 | 1,829 | 16,100 |
| 2005/01/21 | 1,930 | 1,935 | 1,853 | 1,900 | 7,500 |
| 2005/01/20 | 1,945 | 1,980 | 1,933 | 1,960 | 67,100 |
| 2005/01/19 | 1,800 | 1,970 | 1,780 | 1,930 | 79,100 |
| 2005/01/18 | 1,735 | 1,800 | 1,710 | 1,800 | 50,500 |
| 2005/01/17 | 1,610 | 1,760 | 1,609 | 1,740 | 63,700 |
| 2005/01/14 | 1,601 | 1,601 | 1,576 | 1,590 | 7,400 |
| 2005/01/13 | 1,600 | 1,610 | 1,576 | 1,600 | 9,600 |
| 2005/01/12 | 1,585 | 1,600 | 1,580 | 1,600 | 5,700 |
| 2005/01/11 | 1,585 | 1,585 | 1,570 | 1,585 | 9,400 |
| 2005/01/07 | 1,600 | 1,600 | 1,585 | 1,599 | 800 |
| 2005/01/06 | 1,570 | 1,580 | 1,560 | 1,560 | 5,600 |
| 2005/01/05 | 1,600 | 1,600 | 1,580 | 1,580 | 6,700 |
| 2005/01/04 | 1,587 | 1,610 | 1,587 | 1,600 | 10,100 |