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 |
|---|---|---|---|---|---|
| 2008/12/30 | 1,070 | 1,090 | 1,070 | 1,090 | 2,900 |
| 2008/12/29 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 |
| 2008/12/26 | 1,050 | 1,050 | 1,050 | 1,050 | 400 |
| 2008/12/25 | 1,202 | 1,202 | 1,030 | 1,050 | 7,600 |
| 2008/12/24 | 981 | 1,002 | 963 | 1,002 | 8,800 |
| 2008/12/22 | 968 | 997 | 968 | 997 | 2,500 |
| 2008/12/19 | 969 | 999 | 969 | 997 | 1,200 |
| 2008/12/18 | 965 | 1,000 | 955 | 1,000 | 5,900 |
| 2008/12/17 | 970 | 1,000 | 970 | 995 | 4,200 |
| 2008/12/16 | 955 | 1,000 | 950 | 1,000 | 8,600 |
| 2008/12/15 | 970 | 990 | 970 | 985 | 14,700 |
| 2008/12/12 | 968 | 975 | 954 | 960 | 7,900 |
| 2008/12/11 | 978 | 989 | 960 | 986 | 8,700 |
| 2008/12/10 | 1,060 | 1,100 | 1,060 | 1,098 | 6,100 |
| 2008/12/09 | 984 | 1,075 | 984 | 1,060 | 3,400 |
| 2008/12/08 | 979 | 1,004 | 979 | 1,004 | 4,600 |
| 2008/12/05 | 999 | 1,000 | 999 | 999 | 4,000 |
| 2008/12/04 | 1,001 | 1,010 | 979 | 1,000 | 4,300 |
| 2008/12/03 | 980 | 1,001 | 980 | 1,001 | 2,400 |
| 2008/12/02 | 933 | 950 | 930 | 950 | 4,700 |
| 2008/12/01 | 978 | 979 | 937 | 938 | 4,000 |
| 2008/11/28 | 970 | 999 | 942 | 979 | 10,400 |
| 2008/11/27 | 935 | 959 | 935 | 950 | 800 |
| 2008/11/26 | 935 | 950 | 914 | 935 | 11,000 |
| 2008/11/25 | 970 | 970 | 877 | 935 | 9,200 |
| 2008/11/21 | 892 | 907 | 872 | 907 | 6,800 |
| 2008/11/20 | 900 | 934 | 878 | 898 | 13,900 |
| 2008/11/19 | 897 | 920 | 888 | 900 | 18,800 |
| 2008/11/18 | 920 | 949 | 891 | 891 | 32,400 |
| 2008/11/17 | 910 | 950 | 888 | 950 | 5,700 |
| 2008/11/14 | 921 | 931 | 893 | 914 | 17,400 |
| 2008/11/13 | 926 | 940 | 901 | 904 | 21,000 |
| 2008/11/12 | 952 | 978 | 941 | 950 | 21,800 |
| 2008/11/11 | 949 | 995 | 947 | 984 | 21,500 |
| 2008/11/10 | 976 | 1,005 | 956 | 976 | 12,500 |
| 2008/11/07 | 975 | 992 | 950 | 962 | 9,300 |
| 2008/11/06 | 1,013 | 1,013 | 955 | 1,010 | 10,300 |
| 2008/11/05 | 976 | 1,044 | 975 | 1,044 | 12,500 |
| 2008/11/04 | 960 | 998 | 960 | 978 | 14,100 |
| 2008/10/31 | 982 | 985 | 935 | 950 | 21,400 |
| 2008/10/30 | 1,011 | 1,029 | 964 | 972 | 28,400 |
| 2008/10/29 | 995 | 1,024 | 981 | 1,014 | 13,800 |
| 2008/10/28 | 959 | 960 | 950 | 960 | 3,100 |
| 2008/10/27 | 990 | 995 | 975 | 975 | 10,700 |
| 2008/10/24 | 1,098 | 1,098 | 1,008 | 1,030 | 6,000 |
| 2008/10/23 | 1,030 | 1,030 | 1,005 | 1,030 | 5,100 |
| 2008/10/22 | 1,045 | 1,077 | 1,028 | 1,076 | 4,700 |
| 2008/10/21 | 1,016 | 1,078 | 1,016 | 1,078 | 5,300 |
| 2008/10/20 | 1,001 | 1,030 | 988 | 1,006 | 7,000 |
| 2008/10/17 | 1,070 | 1,070 | 1,000 | 1,000 | 7,400 |
| 2008/10/16 | 1,050 | 1,080 | 1,050 | 1,050 | 7,500 |
| 2008/10/15 | 1,100 | 1,113 | 1,100 | 1,113 | 7,800 |
| 2008/10/14 | 1,050 | 1,058 | 999 | 1,058 | 8,500 |
| 2008/10/10 | 931 | 1,020 | 910 | 958 | 15,900 |
| 2008/10/09 | 915 | 987 | 915 | 971 | 9,900 |
| 2008/10/08 | 931 | 951 | 910 | 921 | 12,500 |
| 2008/10/07 | 900 | 970 | 891 | 960 | 14,100 |
| 2008/10/06 | 1,169 | 1,169 | 1,030 | 1,030 | 7,500 |
| 2008/10/03 | 1,300 | 1,300 | 1,212 | 1,215 | 6,500 |
| 2008/10/02 | 1,325 | 1,342 | 1,325 | 1,325 | 3,700 |
| 2008/10/01 | 1,353 | 1,354 | 1,320 | 1,326 | 5,000 |
| 2008/09/30 | 1,311 | 1,361 | 1,305 | 1,361 | 9,800 |
| 2008/09/29 | 1,460 | 1,460 | 1,434 | 1,442 | 6,000 |
| 2008/09/26 | 1,500 | 1,530 | 1,480 | 1,481 | 7,300 |
| 2008/09/25 | 1,582 | 1,603 | 1,485 | 1,522 | 6,400 |
| 2008/09/24 | 1,501 | 1,522 | 1,501 | 1,522 | 3,200 |
| 2008/09/22 | 1,565 | 1,565 | 1,531 | 1,531 | 1,300 |
| 2008/09/19 | 1,505 | 1,554 | 1,505 | 1,548 | 4,500 |
| 2008/09/18 | 1,490 | 1,539 | 1,490 | 1,515 | 3,400 |
| 2008/09/17 | 1,462 | 1,580 | 1,462 | 1,580 | 3,300 |
| 2008/09/16 | 1,443 | 1,475 | 1,443 | 1,475 | 3,700 |
| 2008/09/12 | 1,503 | 1,530 | 1,503 | 1,503 | 1,400 |
| 2008/09/11 | 1,530 | 1,530 | 1,500 | 1,505 | 1,000 |
| 2008/09/10 | 1,490 | 1,530 | 1,490 | 1,530 | 600 |
| 2008/09/09 | 1,491 | 1,548 | 1,491 | 1,512 | 1,200 |
| 2008/09/08 | 1,488 | 1,569 | 1,488 | 1,520 | 1,400 |
| 2008/09/05 | 1,465 | 1,483 | 1,461 | 1,483 | 2,300 |
| 2008/09/04 | 1,500 | 1,530 | 1,461 | 1,515 | 3,600 |
| 2008/09/03 | 1,546 | 1,546 | 1,504 | 1,506 | 11,500 |
| 2008/09/02 | 1,551 | 1,600 | 1,549 | 1,579 | 2,000 |
| 2008/09/01 | 1,635 | 1,635 | 1,580 | 1,580 | 900 |
| 2008/08/29 | 1,640 | 1,640 | 1,620 | 1,625 | 4,400 |
| 2008/08/28 | 1,636 | 1,636 | 1,582 | 1,610 | 10,800 |
| 2008/08/27 | 1,669 | 1,669 | 1,636 | 1,636 | 3,500 |
| 2008/08/26 | 1,680 | 1,680 | 1,660 | 1,669 | 5,400 |
| 2008/08/25 | 1,700 | 1,700 | 1,680 | 1,680 | 3,900 |
| 2008/08/22 | 1,669 | 1,700 | 1,669 | 1,700 | 2,700 |
| 2008/08/21 | 1,657 | 1,665 | 1,657 | 1,662 | 1,400 |
| 2008/08/20 | 1,660 | 1,660 | 1,650 | 1,652 | 700 |
| 2008/08/19 | 1,680 | 1,695 | 1,675 | 1,677 | 1,000 |
| 2008/08/18 | 1,681 | 1,686 | 1,681 | 1,686 | 700 |
| 2008/08/15 | 1,701 | 1,701 | 1,690 | 1,690 | 900 |
| 2008/08/14 | 1,705 | 1,725 | 1,693 | 1,700 | 1,700 |
| 2008/08/13 | 1,745 | 1,745 | 1,745 | 1,745 | 100 |
| 2008/08/12 | 1,704 | 1,800 | 1,700 | 1,800 | 4,900 |
| 2008/08/11 | 1,706 | 1,710 | 1,685 | 1,710 | 1,600 |
| 2008/08/08 | 1,701 | 1,710 | 1,697 | 1,705 | 12,800 |
| 2008/08/07 | 1,727 | 1,730 | 1,706 | 1,710 | 1,600 |
| 2008/08/06 | 1,745 | 1,745 | 1,701 | 1,730 | 7,100 |
| 2008/08/05 | 1,774 | 1,774 | 1,730 | 1,735 | 3,200 |
| 2008/08/04 | 1,820 | 1,820 | 1,790 | 1,790 | 900 |
| 2008/08/01 | 1,870 | 1,870 | 1,809 | 1,809 | 2,300 |
| 2008/07/31 | 1,860 | 1,860 | 1,810 | 1,840 | 1,000 |
| 2008/07/30 | 1,805 | 1,860 | 1,741 | 1,836 | 3,700 |
| 2008/07/29 | 1,790 | 1,790 | 1,790 | 1,790 | 100 |
| 2008/07/28 | 1,781 | 1,781 | 1,781 | 1,781 | 100 |
| 2008/07/25 | 1,830 | 1,830 | 1,730 | 1,751 | 13,300 |
| 2008/07/24 | 1,716 | 1,730 | 1,716 | 1,724 | 5,000 |
| 2008/07/23 | 1,701 | 1,728 | 1,701 | 1,717 | 5,200 |
| 2008/07/22 | 1,693 | 1,711 | 1,693 | 1,711 | 900 |
| 2008/07/18 | 1,725 | 1,725 | 1,700 | 1,725 | 2,700 |
| 2008/07/17 | 1,723 | 1,735 | 1,701 | 1,725 | 2,100 |
| 2008/07/16 | 1,759 | 1,759 | 1,722 | 1,723 | 6,700 |
| 2008/07/15 | 1,772 | 1,772 | 1,754 | 1,760 | 5,600 |
| 2008/07/14 | 1,740 | 1,790 | 1,740 | 1,790 | 800 |
| 2008/07/11 | 1,772 | 1,779 | 1,747 | 1,772 | 5,200 |
| 2008/07/10 | 1,742 | 1,800 | 1,742 | 1,772 | 5,900 |
| 2008/07/09 | 1,783 | 1,785 | 1,740 | 1,772 | 8,900 |
| 2008/07/08 | 1,854 | 1,875 | 1,777 | 1,800 | 13,600 |
| 2008/07/07 | 1,920 | 1,920 | 1,863 | 1,894 | 6,000 |
| 2008/07/04 | 1,935 | 1,950 | 1,867 | 1,950 | 8,000 |
| 2008/07/03 | 1,970 | 1,975 | 1,929 | 1,955 | 11,500 |
| 2008/07/02 | 1,991 | 2,015 | 1,965 | 1,991 | 7,600 |
| 2008/07/01 | 1,955 | 1,999 | 1,950 | 1,999 | 10,400 |
| 2008/06/30 | 1,919 | 1,979 | 1,882 | 1,975 | 4,800 |
| 2008/06/27 | 1,890 | 1,945 | 1,890 | 1,919 | 25,400 |
| 2008/06/26 | 1,881 | 1,958 | 1,881 | 1,949 | 10,400 |
| 2008/06/25 | 1,900 | 1,909 | 1,820 | 1,900 | 40,000 |
| 2008/06/24 | 1,920 | 1,927 | 1,902 | 1,905 | 23,500 |
| 2008/06/23 | 1,905 | 1,935 | 1,891 | 1,920 | 14,800 |
| 2008/06/20 | 2,060 | 2,080 | 2,010 | 2,035 | 23,000 |
| 2008/06/19 | 2,030 | 2,065 | 2,030 | 2,055 | 4,300 |
| 2008/06/18 | 2,025 | 2,110 | 2,020 | 2,055 | 20,900 |
| 2008/06/17 | 1,940 | 2,070 | 1,930 | 2,040 | 22,900 |
| 2008/06/16 | 1,925 | 1,970 | 1,897 | 1,926 | 22,500 |
| 2008/06/13 | 1,948 | 1,990 | 1,941 | 1,944 | 22,300 |
| 2008/06/12 | 1,930 | 1,985 | 1,930 | 1,971 | 7,900 |
| 2008/06/11 | 1,965 | 1,995 | 1,930 | 1,968 | 26,200 |
| 2008/06/10 | 2,030 | 2,030 | 1,970 | 1,975 | 23,200 |
| 2008/06/09 | 2,065 | 2,125 | 2,035 | 2,090 | 7,500 |
| 2008/06/06 | 2,085 | 2,135 | 2,085 | 2,125 | 5,500 |
| 2008/06/05 | 2,040 | 2,075 | 2,035 | 2,075 | 5,100 |
| 2008/06/04 | 1,989 | 2,040 | 1,989 | 2,040 | 7,000 |
| 2008/06/03 | 1,970 | 2,020 | 1,970 | 2,020 | 3,400 |
| 2008/06/02 | 2,030 | 2,030 | 1,985 | 1,985 | 2,600 |
| 2008/05/30 | 1,998 | 2,030 | 1,997 | 2,010 | 5,100 |
| 2008/05/29 | 1,961 | 1,999 | 1,961 | 1,997 | 6,100 |
| 2008/05/28 | 2,040 | 2,040 | 1,960 | 1,960 | 2,800 |
| 2008/05/27 | 2,025 | 2,050 | 1,990 | 2,045 | 10,600 |
| 2008/05/26 | 2,115 | 2,115 | 2,005 | 2,050 | 4,800 |
| 2008/05/23 | 2,165 | 2,175 | 2,100 | 2,150 | 11,200 |
| 2008/05/22 | 2,085 | 2,145 | 2,010 | 2,125 | 15,100 |
| 2008/05/21 | 2,075 | 2,090 | 2,040 | 2,090 | 12,000 |
| 2008/05/20 | 2,120 | 2,120 | 2,040 | 2,100 | 8,100 |
| 2008/05/19 | 2,090 | 2,145 | 2,035 | 2,050 | 20,200 |
| 2008/05/16 | 1,901 | 1,985 | 1,886 | 1,967 | 21,400 |
| 2008/05/15 | 1,800 | 1,910 | 1,800 | 1,871 | 20,600 |
| 2008/05/14 | 1,749 | 1,780 | 1,725 | 1,780 | 10,300 |
| 2008/05/13 | 1,780 | 1,798 | 1,746 | 1,750 | 12,400 |
| 2008/05/12 | 1,825 | 1,838 | 1,801 | 1,810 | 4,900 |
| 2008/05/09 | 1,840 | 1,840 | 1,800 | 1,840 | 6,800 |
| 2008/05/08 | 1,811 | 1,840 | 1,811 | 1,840 | 3,700 |
| 2008/05/07 | 1,821 | 1,840 | 1,820 | 1,840 | 3,800 |
| 2008/05/02 | 1,800 | 1,825 | 1,790 | 1,800 | 7,400 |
| 2008/05/01 | 1,774 | 1,780 | 1,753 | 1,780 | 4,800 |
| 2008/04/30 | 1,745 | 1,800 | 1,742 | 1,772 | 9,100 |
| 2008/04/28 | 1,671 | 1,760 | 1,671 | 1,740 | 19,400 |
| 2008/04/25 | 1,685 | 1,695 | 1,668 | 1,695 | 11,800 |
| 2008/04/24 | 1,659 | 1,668 | 1,632 | 1,668 | 9,300 |
| 2008/04/23 | 1,625 | 1,664 | 1,606 | 1,664 | 7,200 |
| 2008/04/22 | 1,626 | 1,650 | 1,625 | 1,635 | 9,900 |
| 2008/04/21 | 1,630 | 1,640 | 1,617 | 1,626 | 18,600 |
| 2008/04/18 | 1,581 | 1,615 | 1,570 | 1,615 | 10,800 |
| 2008/04/17 | 1,574 | 1,600 | 1,560 | 1,587 | 12,700 |
| 2008/04/16 | 1,540 | 1,574 | 1,540 | 1,574 | 17,600 |
| 2008/04/15 | 1,558 | 1,564 | 1,516 | 1,556 | 12,200 |
| 2008/04/14 | 1,537 | 1,561 | 1,500 | 1,561 | 6,600 |
| 2008/04/11 | 1,514 | 1,565 | 1,514 | 1,565 | 8,400 |
| 2008/04/10 | 1,525 | 1,545 | 1,481 | 1,544 | 11,900 |
| 2008/04/09 | 1,552 | 1,565 | 1,530 | 1,530 | 9,600 |
| 2008/04/08 | 1,540 | 1,551 | 1,522 | 1,522 | 10,400 |
| 2008/04/07 | 1,563 | 1,563 | 1,518 | 1,540 | 19,200 |
| 2008/04/04 | 1,596 | 1,641 | 1,591 | 1,593 | 10,700 |
| 2008/04/03 | 1,620 | 1,655 | 1,620 | 1,633 | 12,900 |
| 2008/04/02 | 1,650 | 1,683 | 1,640 | 1,648 | 13,700 |
| 2008/04/01 | 1,640 | 1,650 | 1,639 | 1,639 | 15,300 |
| 2008/03/31 | 1,610 | 1,650 | 1,600 | 1,640 | 35,500 |
| 2008/03/28 | 1,645 | 1,650 | 1,580 | 1,636 | 37,500 |
| 2008/03/27 | 1,601 | 1,643 | 1,601 | 1,642 | 6,000 |
| 2008/03/26 | 1,615 | 1,635 | 1,600 | 1,600 | 8,400 |
| 2008/03/25 | 1,632 | 1,645 | 1,590 | 1,610 | 7,200 |
| 2008/03/24 | 1,569 | 1,610 | 1,550 | 1,576 | 13,500 |
| 2008/03/21 | 1,474 | 1,585 | 1,474 | 1,570 | 17,100 |
| 2008/03/19 | 1,500 | 1,525 | 1,465 | 1,471 | 18,400 |
| 2008/03/18 | 1,471 | 1,479 | 1,460 | 1,477 | 14,400 |
| 2008/03/17 | 1,501 | 1,501 | 1,473 | 1,480 | 11,400 |
| 2008/03/14 | 1,582 | 1,582 | 1,548 | 1,550 | 4,100 |
| 2008/03/13 | 1,610 | 1,632 | 1,583 | 1,587 | 4,000 |
| 2008/03/12 | 1,634 | 1,663 | 1,610 | 1,625 | 11,100 |
| 2008/03/11 | 1,664 | 1,664 | 1,607 | 1,634 | 8,000 |
| 2008/03/10 | 1,740 | 1,759 | 1,708 | 1,708 | 4,900 |
| 2008/03/07 | 1,740 | 1,760 | 1,730 | 1,735 | 13,600 |
| 2008/03/06 | 1,750 | 1,770 | 1,745 | 1,760 | 15,000 |
| 2008/03/05 | 1,760 | 1,770 | 1,720 | 1,765 | 20,400 |
| 2008/03/04 | 1,780 | 1,780 | 1,749 | 1,770 | 4,800 |
| 2008/03/03 | 1,719 | 1,789 | 1,689 | 1,750 | 12,600 |
| 2008/02/29 | 1,768 | 1,768 | 1,750 | 1,764 | 3,800 |
| 2008/02/28 | 1,769 | 1,778 | 1,751 | 1,775 | 2,300 |
| 2008/02/27 | 1,802 | 1,802 | 1,770 | 1,779 | 8,500 |
| 2008/02/26 | 1,820 | 1,820 | 1,780 | 1,802 | 7,000 |
| 2008/02/25 | 1,842 | 1,842 | 1,702 | 1,800 | 9,900 |
| 2008/02/22 | 1,715 | 1,752 | 1,710 | 1,752 | 3,400 |
| 2008/02/21 | 1,708 | 1,729 | 1,693 | 1,714 | 1,900 |
| 2008/02/20 | 1,730 | 1,736 | 1,708 | 1,708 | 4,600 |
| 2008/02/19 | 1,694 | 1,729 | 1,671 | 1,720 | 13,000 |
| 2008/02/18 | 1,680 | 1,698 | 1,666 | 1,696 | 5,300 |
| 2008/02/15 | 1,585 | 1,683 | 1,570 | 1,679 | 8,200 |
| 2008/02/14 | 1,591 | 1,619 | 1,580 | 1,619 | 12,000 |
| 2008/02/13 | 1,575 | 1,584 | 1,540 | 1,575 | 3,300 |
| 2008/02/12 | 1,585 | 1,586 | 1,550 | 1,574 | 5,300 |
| 2008/02/08 | 1,580 | 1,587 | 1,565 | 1,587 | 1,500 |
| 2008/02/07 | 1,599 | 1,630 | 1,580 | 1,610 | 16,500 |
| 2008/02/06 | 1,561 | 1,581 | 1,550 | 1,569 | 13,200 |
| 2008/02/05 | 1,640 | 1,640 | 1,612 | 1,620 | 6,700 |
| 2008/02/04 | 1,590 | 1,649 | 1,590 | 1,649 | 4,700 |
| 2008/02/01 | 1,571 | 1,626 | 1,571 | 1,573 | 4,900 |
| 2008/01/31 | 1,544 | 1,620 | 1,537 | 1,601 | 15,500 |
| 2008/01/30 | 1,531 | 1,563 | 1,523 | 1,535 | 26,300 |
| 2008/01/29 | 1,522 | 1,555 | 1,522 | 1,540 | 27,200 |
| 2008/01/28 | 1,527 | 1,539 | 1,510 | 1,511 | 39,800 |
| 2008/01/25 | 1,530 | 1,543 | 1,510 | 1,530 | 71,200 |
| 2008/01/24 | 1,500 | 1,555 | 1,500 | 1,526 | 51,500 |
| 2008/01/23 | 1,506 | 1,535 | 1,480 | 1,498 | 50,500 |
| 2008/01/22 | 1,500 | 1,520 | 1,485 | 1,500 | 92,400 |
| 2008/01/21 | 1,520 | 1,545 | 1,509 | 1,535 | 28,500 |
| 2008/01/18 | 1,490 | 1,554 | 1,470 | 1,545 | 126,300 |
| 2008/01/17 | 1,560 | 1,561 | 1,530 | 1,542 | 56,300 |
| 2008/01/16 | 1,599 | 1,628 | 1,567 | 1,575 | 80,600 |
| 2008/01/15 | 1,700 | 1,707 | 1,650 | 1,680 | 74,400 |
| 2008/01/11 | 1,727 | 1,742 | 1,691 | 1,691 | 29,500 |
| 2008/01/10 | 1,763 | 1,763 | 1,722 | 1,727 | 14,000 |
| 2008/01/09 | 1,760 | 1,769 | 1,725 | 1,760 | 21,400 |
| 2008/01/08 | 1,775 | 1,807 | 1,752 | 1,770 | 15,700 |
| 2008/01/07 | 1,786 | 1,800 | 1,774 | 1,775 | 7,600 |
| 2008/01/04 | 1,834 | 1,864 | 1,830 | 1,861 | 4,700 |