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 |
---|---|---|---|---|---|
2007/12/28 | 1,944 | 1,954 | 1,932 | 1,954 | 17,600 |
2007/12/27 | 1,901 | 1,945 | 1,897 | 1,940 | 19,200 |
2007/12/26 | 1,881 | 1,921 | 1,858 | 1,921 | 21,400 |
2007/12/25 | 1,880 | 1,880 | 1,841 | 1,878 | 23,700 |
2007/12/21 | 1,820 | 1,825 | 1,817 | 1,820 | 7,800 |
2007/12/20 | 1,830 | 1,830 | 1,780 | 1,815 | 26,900 |
2007/12/19 | 1,800 | 1,836 | 1,790 | 1,812 | 18,100 |
2007/12/18 | 1,720 | 1,835 | 1,701 | 1,818 | 43,700 |
2007/12/17 | 1,809 | 1,816 | 1,740 | 1,750 | 21,000 |
2007/12/14 | 1,910 | 1,911 | 1,840 | 1,869 | 28,900 |
2007/12/13 | 1,910 | 1,940 | 1,906 | 1,920 | 66,600 |
2007/12/12 | 1,830 | 1,960 | 1,827 | 1,906 | 108,000 |
2007/12/11 | 1,720 | 1,785 | 1,710 | 1,785 | 58,800 |
2007/12/10 | 1,705 | 1,785 | 1,701 | 1,779 | 36,600 |
2007/12/07 | 1,705 | 1,710 | 1,691 | 1,704 | 21,500 |
2007/12/06 | 1,709 | 1,709 | 1,650 | 1,700 | 53,600 |
2007/12/05 | 1,767 | 1,767 | 1,684 | 1,697 | 70,800 |
2007/12/04 | 1,794 | 1,798 | 1,756 | 1,783 | 10,200 |
2007/12/03 | 1,826 | 1,826 | 1,770 | 1,824 | 17,100 |
2007/11/30 | 1,755 | 1,829 | 1,726 | 1,825 | 40,000 |
2007/11/29 | 1,761 | 1,790 | 1,740 | 1,785 | 16,800 |
2007/11/28 | 1,692 | 1,750 | 1,672 | 1,732 | 41,600 |
2007/11/27 | 1,690 | 1,710 | 1,673 | 1,686 | 7,900 |
2007/11/26 | 1,710 | 1,761 | 1,668 | 1,720 | 36,100 |
2007/11/22 | 1,750 | 1,750 | 1,706 | 1,720 | 26,500 |
2007/11/21 | 1,798 | 1,809 | 1,785 | 1,785 | 9,200 |
2007/11/20 | 1,721 | 1,799 | 1,665 | 1,799 | 29,200 |
2007/11/19 | 1,848 | 1,864 | 1,770 | 1,781 | 29,000 |
2007/11/16 | 1,874 | 1,880 | 1,815 | 1,863 | 21,900 |
2007/11/15 | 1,890 | 1,946 | 1,853 | 1,904 | 24,600 |
2007/11/14 | 1,930 | 1,930 | 1,853 | 1,888 | 21,500 |
2007/11/13 | 1,905 | 1,920 | 1,848 | 1,887 | 22,800 |
2007/11/12 | 1,945 | 1,945 | 1,907 | 1,925 | 9,500 |
2007/11/09 | 1,920 | 2,015 | 1,920 | 1,980 | 19,600 |
2007/11/08 | 1,970 | 1,990 | 1,905 | 1,945 | 75,500 |
2007/11/07 | 2,150 | 2,150 | 2,010 | 2,045 | 57,300 |
2007/11/06 | 2,140 | 2,145 | 2,080 | 2,145 | 11,900 |
2007/11/05 | 2,180 | 2,180 | 2,135 | 2,150 | 9,600 |
2007/11/02 | 2,190 | 2,210 | 2,170 | 2,200 | 8,500 |
2007/11/01 | 2,245 | 2,250 | 2,210 | 2,245 | 7,000 |
2007/10/31 | 2,210 | 2,230 | 2,190 | 2,230 | 13,000 |
2007/10/30 | 2,140 | 2,225 | 2,140 | 2,170 | 19,000 |
2007/10/29 | 2,175 | 2,185 | 2,125 | 2,150 | 43,600 |
2007/10/26 | 2,170 | 2,225 | 2,165 | 2,225 | 16,800 |
2007/10/25 | 2,250 | 2,305 | 2,210 | 2,225 | 22,500 |
2007/10/24 | 2,270 | 2,310 | 2,245 | 2,245 | 22,300 |
2007/10/23 | 2,275 | 2,295 | 2,255 | 2,260 | 20,500 |
2007/10/22 | 2,290 | 2,295 | 2,220 | 2,270 | 27,800 |
2007/10/19 | 2,360 | 2,380 | 2,340 | 2,365 | 31,200 |
2007/10/18 | 2,360 | 2,390 | 2,350 | 2,390 | 20,500 |
2007/10/17 | 2,375 | 2,385 | 2,350 | 2,360 | 26,700 |
2007/10/16 | 2,405 | 2,410 | 2,375 | 2,405 | 17,200 |
2007/10/15 | 2,390 | 2,435 | 2,370 | 2,405 | 37,600 |
2007/10/12 | 2,370 | 2,385 | 2,360 | 2,365 | 20,800 |
2007/10/11 | 2,370 | 2,375 | 2,350 | 2,360 | 15,300 |
2007/10/10 | 2,365 | 2,380 | 2,360 | 2,370 | 23,300 |
2007/10/09 | 2,385 | 2,425 | 2,350 | 2,355 | 61,100 |
2007/10/05 | 2,385 | 2,425 | 2,355 | 2,365 | 28,300 |
2007/10/04 | 2,385 | 2,405 | 2,350 | 2,350 | 34,000 |
2007/10/03 | 2,380 | 2,410 | 2,370 | 2,380 | 39,500 |
2007/10/02 | 2,420 | 2,450 | 2,375 | 2,400 | 23,300 |
2007/10/01 | 2,450 | 2,450 | 2,380 | 2,400 | 25,000 |
2007/09/28 | 2,465 | 2,470 | 2,415 | 2,435 | 24,000 |
2007/09/27 | 2,425 | 2,475 | 2,385 | 2,470 | 28,600 |
2007/09/26 | 2,335 | 2,380 | 2,315 | 2,360 | 22,300 |
2007/09/25 | 2,350 | 2,380 | 2,310 | 2,330 | 30,500 |
2007/09/21 | 2,430 | 2,465 | 2,355 | 2,375 | 48,500 |
2007/09/20 | 2,480 | 2,505 | 2,440 | 2,445 | 12,400 |
2007/09/19 | 2,475 | 2,545 | 2,475 | 2,535 | 19,900 |
2007/09/18 | 2,425 | 2,460 | 2,410 | 2,460 | 18,600 |
2007/09/14 | 2,445 | 2,470 | 2,445 | 2,460 | 5,100 |
2007/09/13 | 2,500 | 2,550 | 2,445 | 2,445 | 22,200 |
2007/09/12 | 2,505 | 2,520 | 2,465 | 2,500 | 13,100 |
2007/09/11 | 2,500 | 2,595 | 2,435 | 2,505 | 21,000 |
2007/09/10 | 2,505 | 2,555 | 2,475 | 2,555 | 16,300 |
2007/09/07 | 2,580 | 2,580 | 2,545 | 2,545 | 14,400 |
2007/09/06 | 2,585 | 2,610 | 2,560 | 2,610 | 10,700 |
2007/09/05 | 2,665 | 2,715 | 2,555 | 2,620 | 50,900 |
2007/09/04 | 2,630 | 2,700 | 2,620 | 2,690 | 25,800 |
2007/09/03 | 2,580 | 2,640 | 2,570 | 2,630 | 25,500 |
2007/08/31 | 2,535 | 2,600 | 2,510 | 2,580 | 23,700 |
2007/08/30 | 2,555 | 2,555 | 2,510 | 2,540 | 8,900 |
2007/08/29 | 2,475 | 2,525 | 2,445 | 2,500 | 12,100 |
2007/08/28 | 2,495 | 2,560 | 2,495 | 2,545 | 15,700 |
2007/08/27 | 2,630 | 2,640 | 2,530 | 2,530 | 12,900 |
2007/08/24 | 2,630 | 2,630 | 2,525 | 2,560 | 15,500 |
2007/08/23 | 2,470 | 2,640 | 2,460 | 2,635 | 41,700 |
2007/08/22 | 2,445 | 2,465 | 2,410 | 2,430 | 23,200 |
2007/08/21 | 2,475 | 2,485 | 2,415 | 2,450 | 35,100 |
2007/08/20 | 2,490 | 2,530 | 2,405 | 2,480 | 38,700 |
2007/08/17 | 2,570 | 2,590 | 2,405 | 2,450 | 19,900 |
2007/08/16 | 2,635 | 2,680 | 2,510 | 2,570 | 24,200 |
2007/08/15 | 2,760 | 2,760 | 2,665 | 2,675 | 17,600 |
2007/08/14 | 2,680 | 2,765 | 2,670 | 2,725 | 17,200 |
2007/08/13 | 2,555 | 2,695 | 2,535 | 2,670 | 44,000 |
2007/08/10 | 2,510 | 2,565 | 2,330 | 2,475 | 82,500 |
2007/08/09 | 2,690 | 2,715 | 2,490 | 2,520 | 86,000 |
2007/08/08 | 2,880 | 2,890 | 2,625 | 2,675 | 70,900 |
2007/08/07 | 2,965 | 2,965 | 2,870 | 2,870 | 17,700 |
2007/08/06 | 2,870 | 2,930 | 2,855 | 2,930 | 23,700 |
2007/08/03 | 2,935 | 2,980 | 2,920 | 2,960 | 7,500 |
2007/08/02 | 3,000 | 3,000 | 2,880 | 2,910 | 26,500 |
2007/08/01 | 3,040 | 3,050 | 2,900 | 2,975 | 28,300 |
2007/07/31 | 3,100 | 3,100 | 3,070 | 3,090 | 12,600 |
2007/07/30 | 3,060 | 3,150 | 2,975 | 3,150 | 25,600 |
2007/07/27 | 3,090 | 3,140 | 3,060 | 3,110 | 21,300 |
2007/07/26 | 3,230 | 3,230 | 3,140 | 3,200 | 16,600 |
2007/07/25 | 3,200 | 3,260 | 3,150 | 3,260 | 13,800 |
2007/07/24 | 3,190 | 3,240 | 3,160 | 3,200 | 24,000 |
2007/07/23 | 3,240 | 3,240 | 3,180 | 3,220 | 27,800 |
2007/07/20 | 3,270 | 3,280 | 3,230 | 3,280 | 8,500 |
2007/07/19 | 3,220 | 3,280 | 3,200 | 3,280 | 17,100 |
2007/07/18 | 3,200 | 3,230 | 3,150 | 3,220 | 32,700 |
2007/07/17 | 3,230 | 3,250 | 3,190 | 3,200 | 19,000 |
2007/07/13 | 3,220 | 3,230 | 3,180 | 3,220 | 10,000 |
2007/07/12 | 3,260 | 3,260 | 3,170 | 3,200 | 23,800 |
2007/07/11 | 3,210 | 3,230 | 3,200 | 3,230 | 16,400 |
2007/07/10 | 3,190 | 3,270 | 3,160 | 3,260 | 41,800 |
2007/07/09 | 3,090 | 3,140 | 3,090 | 3,140 | 39,200 |
2007/07/06 | 3,010 | 3,100 | 2,990 | 3,100 | 55,800 |
2007/07/05 | 2,995 | 3,040 | 2,965 | 3,010 | 20,100 |
2007/07/04 | 3,070 | 3,070 | 2,965 | 3,000 | 37,000 |
2007/07/03 | 3,070 | 3,090 | 3,030 | 3,060 | 40,200 |
2007/07/02 | 3,060 | 3,070 | 3,030 | 3,070 | 16,300 |
2007/06/29 | 3,000 | 3,070 | 2,990 | 3,060 | 40,100 |
2007/06/28 | 2,990 | 2,995 | 2,980 | 2,990 | 24,400 |
2007/06/27 | 2,975 | 3,020 | 2,970 | 2,980 | 33,700 |
2007/06/26 | 2,910 | 3,000 | 2,905 | 2,980 | 49,100 |
2007/06/25 | 2,985 | 2,985 | 2,935 | 2,940 | 39,500 |
2007/06/22 | 3,020 | 3,020 | 2,965 | 2,980 | 22,000 |
2007/06/21 | 2,990 | 3,030 | 2,990 | 3,020 | 23,600 |
2007/06/20 | 2,985 | 3,000 | 2,975 | 3,000 | 22,000 |
2007/06/19 | 2,950 | 2,995 | 2,940 | 2,990 | 35,100 |
2007/06/18 | 2,950 | 3,000 | 2,925 | 3,000 | 40,300 |
2007/06/15 | 2,850 | 2,945 | 2,850 | 2,925 | 42,500 |
2007/06/14 | 2,880 | 2,880 | 2,810 | 2,830 | 59,500 |
2007/06/13 | 2,870 | 2,900 | 2,835 | 2,860 | 131,000 |
2007/06/12 | 2,760 | 2,790 | 2,685 | 2,790 | 48,900 |
2007/06/11 | 2,840 | 2,840 | 2,750 | 2,795 | 17,100 |
2007/06/08 | 2,765 | 2,825 | 2,745 | 2,800 | 13,100 |
2007/06/07 | 2,755 | 2,830 | 2,720 | 2,780 | 27,100 |
2007/06/06 | 2,690 | 2,735 | 2,660 | 2,735 | 16,700 |
2007/06/05 | 2,675 | 2,675 | 2,660 | 2,675 | 15,200 |
2007/06/04 | 2,680 | 2,700 | 2,660 | 2,675 | 12,500 |
2007/06/01 | 2,735 | 2,735 | 2,640 | 2,655 | 18,000 |
2007/05/31 | 2,735 | 2,740 | 2,700 | 2,720 | 6,500 |
2007/05/30 | 2,710 | 2,735 | 2,690 | 2,705 | 5,400 |
2007/05/29 | 2,700 | 2,705 | 2,625 | 2,695 | 7,800 |
2007/05/28 | 2,625 | 2,710 | 2,625 | 2,710 | 16,300 |
2007/05/25 | 2,695 | 2,695 | 2,610 | 2,645 | 19,100 |
2007/05/24 | 2,690 | 2,720 | 2,675 | 2,700 | 5,300 |
2007/05/23 | 2,690 | 2,705 | 2,675 | 2,690 | 10,100 |
2007/05/22 | 2,655 | 2,700 | 2,630 | 2,700 | 13,600 |
2007/05/21 | 2,730 | 2,735 | 2,600 | 2,695 | 27,400 |
2007/05/18 | 2,775 | 2,785 | 2,735 | 2,750 | 10,400 |
2007/05/17 | 2,750 | 2,775 | 2,730 | 2,775 | 10,400 |
2007/05/16 | 2,855 | 2,855 | 2,765 | 2,770 | 13,600 |
2007/05/15 | 2,835 | 2,855 | 2,800 | 2,850 | 5,700 |
2007/05/14 | 2,820 | 2,845 | 2,820 | 2,835 | 4,900 |
2007/05/11 | 2,825 | 2,855 | 2,820 | 2,835 | 11,900 |
2007/05/10 | 2,850 | 2,850 | 2,835 | 2,835 | 1,300 |
2007/05/09 | 2,820 | 2,850 | 2,805 | 2,845 | 11,800 |
2007/05/08 | 2,825 | 2,825 | 2,795 | 2,795 | 12,700 |
2007/05/07 | 2,830 | 2,840 | 2,790 | 2,790 | 12,000 |
2007/05/02 | 2,760 | 2,800 | 2,760 | 2,770 | 9,000 |
2007/05/01 | 2,790 | 2,820 | 2,765 | 2,790 | 6,400 |
2007/04/27 | 2,720 | 2,845 | 2,720 | 2,830 | 14,900 |
2007/04/26 | 2,760 | 2,760 | 2,700 | 2,750 | 12,000 |
2007/04/25 | 2,820 | 2,830 | 2,785 | 2,790 | 4,600 |
2007/04/24 | 2,730 | 2,800 | 2,730 | 2,800 | 4,300 |
2007/04/23 | 2,745 | 2,750 | 2,700 | 2,745 | 17,100 |
2007/04/20 | 2,785 | 2,795 | 2,700 | 2,730 | 22,900 |
2007/04/19 | 2,860 | 2,870 | 2,760 | 2,815 | 20,100 |
2007/04/18 | 2,905 | 2,920 | 2,865 | 2,900 | 8,300 |
2007/04/17 | 2,900 | 2,905 | 2,865 | 2,895 | 10,100 |
2007/04/16 | 2,920 | 2,920 | 2,900 | 2,900 | 5,500 |
2007/04/13 | 2,945 | 2,945 | 2,885 | 2,885 | 2,900 |
2007/04/12 | 2,980 | 2,980 | 2,925 | 2,950 | 22,100 |
2007/04/11 | 2,920 | 2,970 | 2,900 | 2,965 | 15,500 |
2007/04/10 | 2,885 | 2,920 | 2,875 | 2,900 | 17,700 |
2007/04/09 | 2,835 | 2,885 | 2,835 | 2,885 | 6,600 |
2007/04/06 | 2,855 | 2,860 | 2,815 | 2,820 | 9,600 |
2007/04/05 | 2,855 | 2,880 | 2,830 | 2,850 | 21,200 |
2007/04/04 | 2,855 | 2,890 | 2,820 | 2,855 | 20,600 |
2007/04/03 | 2,935 | 2,965 | 2,830 | 2,835 | 23,300 |
2007/04/02 | 2,970 | 2,985 | 2,930 | 2,930 | 5,300 |
2007/03/30 | 2,965 | 2,980 | 2,935 | 2,950 | 16,100 |
2007/03/29 | 2,980 | 2,980 | 2,915 | 2,960 | 5,500 |
2007/03/28 | 2,970 | 2,995 | 2,930 | 2,960 | 11,200 |
2007/03/27 | 2,980 | 2,985 | 2,965 | 2,970 | 5,700 |
2007/03/26 | 2,890 | 2,980 | 2,890 | 2,975 | 22,200 |
2007/03/23 | 2,905 | 2,935 | 2,875 | 2,875 | 17,600 |
2007/03/22 | 2,980 | 2,980 | 2,945 | 2,945 | 6,500 |
2007/03/20 | 2,920 | 2,995 | 2,920 | 2,980 | 10,200 |
2007/03/19 | 2,935 | 2,935 | 2,890 | 2,905 | 13,300 |
2007/03/16 | 2,990 | 3,000 | 2,880 | 2,895 | 21,400 |
2007/03/15 | 3,030 | 3,050 | 2,990 | 3,000 | 15,100 |
2007/03/14 | 2,990 | 3,040 | 2,910 | 3,010 | 35,300 |
2007/03/13 | 3,060 | 3,100 | 3,040 | 3,100 | 32,200 |
2007/03/12 | 3,100 | 3,110 | 2,990 | 3,040 | 35,400 |
2007/03/09 | 2,910 | 2,970 | 2,910 | 2,960 | 34,600 |
2007/03/08 | 2,850 | 2,880 | 2,820 | 2,870 | 39,500 |
2007/03/07 | 2,785 | 2,825 | 2,755 | 2,790 | 24,400 |
2007/03/06 | 2,680 | 2,735 | 2,660 | 2,705 | 26,200 |
2007/03/05 | 2,770 | 2,770 | 2,650 | 2,655 | 34,400 |
2007/03/02 | 2,780 | 2,850 | 2,780 | 2,780 | 37,300 |
2007/03/01 | 2,845 | 2,900 | 2,780 | 2,780 | 34,200 |
2007/02/28 | 2,645 | 2,850 | 2,645 | 2,835 | 38,500 |
2007/02/27 | 2,890 | 2,935 | 2,855 | 2,925 | 53,100 |
2007/02/26 | 2,795 | 2,890 | 2,795 | 2,885 | 75,400 |
2007/02/23 | 2,760 | 2,795 | 2,760 | 2,790 | 50,600 |
2007/02/22 | 2,760 | 2,770 | 2,735 | 2,735 | 63,900 |
2007/02/21 | 2,705 | 2,760 | 2,685 | 2,760 | 36,900 |
2007/02/20 | 2,740 | 2,750 | 2,705 | 2,725 | 41,000 |
2007/02/19 | 2,720 | 2,745 | 2,700 | 2,740 | 30,800 |
2007/02/16 | 2,715 | 2,735 | 2,695 | 2,710 | 63,900 |
2007/02/15 | 2,640 | 2,685 | 2,640 | 2,650 | 58,000 |
2007/02/14 | 2,590 | 2,605 | 2,590 | 2,605 | 11,900 |
2007/02/13 | 2,610 | 2,620 | 2,580 | 2,585 | 18,700 |
2007/02/09 | 2,545 | 2,610 | 2,520 | 2,605 | 55,200 |
2007/02/08 | 2,520 | 2,545 | 2,510 | 2,540 | 23,600 |
2007/02/07 | 2,530 | 2,540 | 2,500 | 2,530 | 22,700 |
2007/02/06 | 2,530 | 2,530 | 2,515 | 2,530 | 5,000 |
2007/02/05 | 2,540 | 2,545 | 2,525 | 2,540 | 4,300 |
2007/02/02 | 2,550 | 2,555 | 2,540 | 2,550 | 5,000 |
2007/02/01 | 2,520 | 2,560 | 2,520 | 2,555 | 12,700 |
2007/01/31 | 2,550 | 2,555 | 2,525 | 2,550 | 16,100 |
2007/01/30 | 2,595 | 2,595 | 2,550 | 2,560 | 11,500 |
2007/01/29 | 2,590 | 2,610 | 2,570 | 2,580 | 43,800 |
2007/01/26 | 2,525 | 2,565 | 2,525 | 2,560 | 34,000 |
2007/01/25 | 2,520 | 2,525 | 2,510 | 2,520 | 37,000 |
2007/01/24 | 2,500 | 2,520 | 2,495 | 2,495 | 20,400 |
2007/01/23 | 2,510 | 2,515 | 2,490 | 2,495 | 20,200 |
2007/01/22 | 2,525 | 2,545 | 2,510 | 2,510 | 23,200 |
2007/01/19 | 2,550 | 2,570 | 2,495 | 2,505 | 50,300 |
2007/01/18 | 2,580 | 2,580 | 2,555 | 2,560 | 20,400 |
2007/01/17 | 2,590 | 2,590 | 2,570 | 2,580 | 9,700 |
2007/01/16 | 2,590 | 2,595 | 2,560 | 2,560 | 31,500 |
2007/01/15 | 2,560 | 2,590 | 2,550 | 2,585 | 38,100 |
2007/01/12 | 2,500 | 2,595 | 2,490 | 2,540 | 61,900 |
2007/01/11 | 2,500 | 2,515 | 2,500 | 2,505 | 11,700 |
2007/01/10 | 2,540 | 2,545 | 2,495 | 2,530 | 23,800 |
2007/01/09 | 2,595 | 2,625 | 2,550 | 2,555 | 17,000 |
2007/01/05 | 2,600 | 2,610 | 2,565 | 2,605 | 40,000 |
2007/01/04 | 2,580 | 2,610 | 2,565 | 2,610 | 11,700 |