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 |
---|---|---|---|---|---|
2009/12/30 | 837 | 840 | 825 | 825 | 6,700 |
2009/12/29 | 852 | 852 | 813 | 837 | 17,000 |
2009/12/28 | 896 | 896 | 860 | 862 | 5,400 |
2009/12/25 | 849 | 880 | 832 | 876 | 22,800 |
2009/12/24 | 820 | 860 | 820 | 852 | 10,600 |
2009/12/22 | 808 | 818 | 802 | 810 | 24,200 |
2009/12/21 | 798 | 810 | 798 | 802 | 8,800 |
2009/12/18 | 803 | 813 | 795 | 795 | 8,700 |
2009/12/17 | 808 | 830 | 803 | 806 | 7,900 |
2009/12/16 | 811 | 821 | 800 | 801 | 2,400 |
2009/12/15 | 780 | 818 | 780 | 818 | 4,000 |
2009/12/14 | 800 | 800 | 782 | 785 | 7,800 |
2009/12/11 | 815 | 815 | 800 | 805 | 3,200 |
2009/12/10 | 800 | 808 | 800 | 808 | 5,500 |
2009/12/09 | 801 | 820 | 800 | 820 | 6,100 |
2009/12/08 | 803 | 808 | 798 | 808 | 3,700 |
2009/12/07 | 823 | 833 | 801 | 808 | 16,500 |
2009/12/04 | 835 | 835 | 813 | 813 | 3,300 |
2009/12/03 | 840 | 840 | 840 | 840 | 400 |
2009/12/02 | 871 | 871 | 841 | 841 | 700 |
2009/12/01 | 860 | 876 | 841 | 861 | 1,900 |
2009/11/30 | 821 | 860 | 800 | 860 | 6,900 |
2009/11/27 | 831 | 831 | 811 | 811 | 1,800 |
2009/11/26 | 859 | 859 | 819 | 831 | 2,600 |
2009/11/25 | 862 | 862 | 850 | 860 | 3,100 |
2009/11/24 | 879 | 880 | 848 | 855 | 5,100 |
2009/11/20 | 881 | 887 | 881 | 887 | 1,400 |
2009/11/19 | 930 | 930 | 880 | 910 | 2,000 |
2009/11/18 | 900 | 927 | 900 | 927 | 2,000 |
2009/11/17 | 965 | 965 | 930 | 930 | 800 |
2009/11/16 | 977 | 977 | 964 | 964 | 200 |
2009/11/13 | 960 | 960 | 937 | 937 | 1,800 |
2009/11/12 | 981 | 990 | 960 | 965 | 1,900 |
2009/11/10 | 1,000 | 1,000 | 990 | 990 | 300 |
2009/11/09 | 990 | 990 | 990 | 990 | 1,600 |
2009/11/06 | 1,005 | 1,020 | 986 | 994 | 1,100 |
2009/11/05 | 1,000 | 1,025 | 1,000 | 1,025 | 2,600 |
2009/11/04 | 1,000 | 1,000 | 1,000 | 1,000 | 100 |
2009/10/30 | 1,020 | 1,025 | 1,005 | 1,020 | 1,100 |
2009/10/29 | 1,000 | 1,000 | 1,000 | 1,000 | 600 |
2009/10/28 | 1,000 | 1,010 | 990 | 1,000 | 2,900 |
2009/10/27 | 1,030 | 1,030 | 1,000 | 1,000 | 1,700 |
2009/10/26 | 1,047 | 1,047 | 1,038 | 1,040 | 1,000 |
2009/10/23 | 1,020 | 1,030 | 1,010 | 1,030 | 3,400 |
2009/10/22 | 1,010 | 1,020 | 1,000 | 1,020 | 2,900 |
2009/10/21 | 991 | 1,010 | 990 | 1,010 | 1,300 |
2009/10/20 | 980 | 999 | 974 | 999 | 2,500 |
2009/10/19 | 970 | 970 | 969 | 970 | 1,400 |
2009/10/16 | 985 | 985 | 932 | 950 | 11,100 |
2009/10/15 | 1,000 | 1,000 | 955 | 955 | 15,100 |
2009/10/14 | 1,000 | 1,002 | 982 | 983 | 5,600 |
2009/10/13 | 1,020 | 1,020 | 999 | 1,000 | 18,400 |
2009/10/09 | 990 | 1,010 | 990 | 1,000 | 13,900 |
2009/10/08 | 1,010 | 1,010 | 1,010 | 1,010 | 300 |
2009/10/07 | 1,000 | 1,020 | 1,000 | 1,005 | 1,000 |
2009/10/06 | 1,029 | 1,029 | 1,000 | 1,000 | 8,100 |
2009/10/05 | 1,030 | 1,034 | 1,024 | 1,034 | 5,800 |
2009/10/02 | 1,005 | 1,030 | 1,005 | 1,030 | 1,700 |
2009/10/01 | 1,085 | 1,085 | 1,022 | 1,045 | 6,800 |
2009/09/30 | 1,059 | 1,065 | 1,045 | 1,065 | 3,800 |
2009/09/29 | 1,050 | 1,065 | 1,044 | 1,050 | 7,200 |
2009/09/28 | 1,065 | 1,065 | 1,045 | 1,050 | 6,800 |
2009/09/25 | 1,045 | 1,045 | 1,030 | 1,045 | 8,500 |
2009/09/24 | 1,037 | 1,045 | 1,028 | 1,045 | 6,800 |
2009/09/18 | 1,002 | 1,020 | 1,002 | 1,017 | 6,000 |
2009/09/17 | 1,006 | 1,006 | 1,000 | 1,002 | 4,200 |
2009/09/16 | 995 | 1,010 | 995 | 1,005 | 6,300 |
2009/09/15 | 985 | 995 | 982 | 995 | 4,700 |
2009/09/14 | 996 | 1,000 | 993 | 995 | 10,200 |
2009/09/11 | 1,025 | 1,025 | 990 | 1,012 | 3,200 |
2009/09/10 | 992 | 995 | 985 | 995 | 11,100 |
2009/09/09 | 1,000 | 1,015 | 994 | 1,001 | 4,700 |
2009/09/08 | 1,000 | 1,005 | 1,000 | 1,000 | 1,700 |
2009/09/07 | 999 | 1,000 | 994 | 999 | 5,100 |
2009/09/04 | 1,005 | 1,020 | 999 | 999 | 7,700 |
2009/09/03 | 999 | 1,005 | 990 | 1,005 | 4,900 |
2009/09/02 | 1,000 | 1,015 | 1,000 | 1,015 | 3,800 |
2009/09/01 | 1,039 | 1,040 | 999 | 1,030 | 11,500 |
2009/08/31 | 1,010 | 1,040 | 1,000 | 1,040 | 7,100 |
2009/08/28 | 1,010 | 1,020 | 984 | 990 | 8,100 |
2009/08/27 | 1,050 | 1,059 | 1,030 | 1,030 | 6,700 |
2009/08/26 | 1,020 | 1,059 | 1,020 | 1,030 | 1,800 |
2009/08/25 | 1,010 | 1,010 | 980 | 990 | 16,100 |
2009/08/24 | 1,028 | 1,030 | 1,012 | 1,025 | 10,400 |
2009/08/21 | 1,058 | 1,058 | 1,022 | 1,025 | 4,800 |
2009/08/20 | 1,032 | 1,032 | 1,014 | 1,018 | 3,800 |
2009/08/19 | 1,049 | 1,050 | 1,021 | 1,050 | 7,500 |
2009/08/18 | 1,071 | 1,078 | 1,033 | 1,078 | 6,600 |
2009/08/17 | 1,155 | 1,155 | 1,115 | 1,150 | 1,300 |
2009/08/14 | 1,180 | 1,200 | 1,160 | 1,170 | 4,100 |
2009/08/13 | 1,178 | 1,205 | 1,167 | 1,205 | 600 |
2009/08/12 | 1,219 | 1,219 | 1,215 | 1,215 | 200 |
2009/08/11 | 1,229 | 1,229 | 1,189 | 1,220 | 1,300 |
2009/08/10 | 1,230 | 1,240 | 1,210 | 1,230 | 5,300 |
2009/08/07 | 1,184 | 1,250 | 1,169 | 1,238 | 14,400 |
2009/08/06 | 1,183 | 1,193 | 1,155 | 1,193 | 3,000 |
2009/08/05 | 1,212 | 1,212 | 1,185 | 1,185 | 700 |
2009/08/04 | 1,221 | 1,240 | 1,209 | 1,210 | 5,700 |
2009/08/03 | 1,209 | 1,240 | 1,200 | 1,209 | 2,100 |
2009/07/31 | 1,150 | 1,210 | 1,149 | 1,210 | 10,700 |
2009/07/30 | 1,108 | 1,140 | 1,108 | 1,132 | 3,900 |
2009/07/29 | 1,143 | 1,143 | 1,100 | 1,100 | 4,000 |
2009/07/28 | 1,093 | 1,130 | 1,088 | 1,090 | 6,200 |
2009/07/27 | 1,010 | 1,060 | 1,010 | 1,050 | 7,200 |
2009/07/24 | 973 | 1,003 | 973 | 999 | 23,300 |
2009/07/23 | 958 | 970 | 952 | 963 | 15,400 |
2009/07/22 | 941 | 959 | 927 | 948 | 10,000 |
2009/07/21 | 923 | 940 | 923 | 940 | 7,500 |
2009/07/17 | 920 | 939 | 920 | 921 | 11,500 |
2009/07/16 | 938 | 938 | 920 | 928 | 6,500 |
2009/07/15 | 916 | 939 | 914 | 928 | 8,700 |
2009/07/14 | 906 | 916 | 900 | 914 | 5,700 |
2009/07/13 | 879 | 890 | 879 | 886 | 3,100 |
2009/07/10 | 884 | 899 | 861 | 899 | 1,700 |
2009/07/09 | 885 | 885 | 883 | 884 | 2,100 |
2009/07/08 | 915 | 915 | 885 | 885 | 5,100 |
2009/07/07 | 909 | 926 | 909 | 915 | 3,700 |
2009/07/06 | 914 | 916 | 906 | 906 | 4,500 |
2009/07/03 | 920 | 920 | 911 | 916 | 3,300 |
2009/07/02 | 916 | 935 | 916 | 930 | 6,900 |
2009/07/01 | 920 | 924 | 912 | 912 | 3,700 |
2009/06/30 | 930 | 935 | 912 | 921 | 10,400 |
2009/06/29 | 930 | 930 | 920 | 925 | 4,600 |
2009/06/26 | 920 | 930 | 911 | 930 | 6,100 |
2009/06/25 | 916 | 920 | 910 | 920 | 9,700 |
2009/06/24 | 918 | 920 | 913 | 916 | 4,300 |
2009/06/23 | 925 | 925 | 918 | 918 | 3,400 |
2009/06/22 | 930 | 930 | 921 | 925 | 3,400 |
2009/06/19 | 930 | 932 | 920 | 930 | 3,000 |
2009/06/18 | 935 | 936 | 931 | 935 | 3,800 |
2009/06/17 | 931 | 940 | 921 | 940 | 4,700 |
2009/06/16 | 945 | 958 | 932 | 949 | 10,500 |
2009/06/15 | 962 | 962 | 951 | 955 | 2,600 |
2009/06/12 | 952 | 961 | 934 | 961 | 5,200 |
2009/06/11 | 956 | 957 | 954 | 955 | 1,600 |
2009/06/10 | 945 | 957 | 945 | 957 | 2,800 |
2009/06/09 | 941 | 960 | 941 | 947 | 3,100 |
2009/06/08 | 938 | 965 | 938 | 960 | 8,800 |
2009/06/05 | 929 | 949 | 900 | 937 | 10,400 |
2009/06/04 | 900 | 929 | 900 | 929 | 12,400 |
2009/06/03 | 975 | 999 | 966 | 990 | 6,700 |
2009/06/02 | 970 | 974 | 965 | 970 | 3,200 |
2009/06/01 | 958 | 974 | 956 | 969 | 3,300 |
2009/05/29 | 988 | 988 | 967 | 967 | 1,700 |
2009/05/28 | 965 | 981 | 965 | 980 | 5,000 |
2009/05/27 | 971 | 1,000 | 971 | 995 | 1,800 |
2009/05/26 | 960 | 971 | 960 | 961 | 1,300 |
2009/05/25 | 979 | 981 | 956 | 970 | 5,900 |
2009/05/22 | 980 | 990 | 970 | 980 | 3,200 |
2009/05/21 | 970 | 980 | 960 | 980 | 5,600 |
2009/05/20 | 981 | 982 | 959 | 970 | 1,300 |
2009/05/19 | 940 | 971 | 940 | 971 | 2,900 |
2009/05/18 | 938 | 940 | 930 | 938 | 1,000 |
2009/05/15 | 950 | 960 | 940 | 940 | 3,200 |
2009/05/14 | 950 | 960 | 935 | 960 | 1,200 |
2009/05/13 | 960 | 965 | 947 | 960 | 2,500 |
2009/05/12 | 950 | 983 | 950 | 960 | 4,500 |
2009/05/11 | 940 | 980 | 937 | 952 | 1,800 |
2009/05/08 | 930 | 960 | 930 | 950 | 1,700 |
2009/05/07 | 961 | 975 | 960 | 970 | 2,400 |
2009/05/01 | 959 | 970 | 959 | 960 | 1,800 |
2009/04/30 | 950 | 960 | 950 | 960 | 2,400 |
2009/04/28 | 932 | 942 | 926 | 940 | 1,100 |
2009/04/27 | 981 | 981 | 952 | 962 | 4,100 |
2009/04/24 | 950 | 990 | 950 | 980 | 5,700 |
2009/04/23 | 983 | 990 | 965 | 990 | 7,200 |
2009/04/22 | 975 | 975 | 962 | 969 | 5,500 |
2009/04/21 | 960 | 960 | 946 | 960 | 4,200 |
2009/04/20 | 938 | 960 | 932 | 960 | 5,000 |
2009/04/17 | 949 | 950 | 939 | 939 | 5,100 |
2009/04/16 | 961 | 962 | 944 | 959 | 3,400 |
2009/04/15 | 950 | 965 | 950 | 962 | 4,400 |
2009/04/14 | 905 | 960 | 900 | 955 | 7,800 |
2009/04/13 | 881 | 901 | 880 | 895 | 3,200 |
2009/04/10 | 879 | 880 | 860 | 878 | 7,000 |
2009/04/09 | 870 | 880 | 870 | 880 | 6,100 |
2009/04/08 | 850 | 860 | 835 | 860 | 3,500 |
2009/04/07 | 841 | 849 | 820 | 849 | 8,700 |
2009/04/06 | 820 | 825 | 800 | 811 | 5,500 |
2009/04/03 | 823 | 845 | 813 | 825 | 4,300 |
2009/04/02 | 788 | 804 | 788 | 803 | 6,800 |
2009/04/01 | 768 | 814 | 767 | 798 | 8,500 |
2009/03/31 | 777 | 785 | 770 | 785 | 9,000 |
2009/03/30 | 765 | 773 | 765 | 767 | 4,100 |
2009/03/27 | 782 | 784 | 766 | 770 | 8,100 |
2009/03/26 | 756 | 776 | 756 | 776 | 10,100 |
2009/03/25 | 752 | 766 | 752 | 765 | 13,900 |
2009/03/24 | 794 | 794 | 762 | 779 | 16,100 |
2009/03/23 | 750 | 776 | 750 | 771 | 13,500 |
2009/03/19 | 750 | 753 | 740 | 751 | 14,900 |
2009/03/18 | 783 | 784 | 751 | 751 | 11,900 |
2009/03/17 | 794 | 805 | 783 | 786 | 8,000 |
2009/03/16 | 785 | 834 | 785 | 792 | 12,800 |
2009/03/13 | 825 | 825 | 802 | 802 | 6,000 |
2009/03/12 | 895 | 905 | 850 | 850 | 3,700 |
2009/03/11 | 900 | 905 | 899 | 905 | 1,400 |
2009/03/10 | 920 | 920 | 891 | 895 | 1,500 |
2009/03/09 | 943 | 943 | 922 | 922 | 600 |
2009/03/06 | 955 | 965 | 943 | 943 | 4,500 |
2009/03/05 | 950 | 953 | 929 | 953 | 8,600 |
2009/03/04 | 970 | 974 | 950 | 974 | 7,000 |
2009/03/03 | 1,015 | 1,015 | 980 | 1,010 | 5,400 |
2009/03/02 | 1,015 | 1,015 | 981 | 1,010 | 13,500 |
2009/02/27 | 1,015 | 1,015 | 1,000 | 1,015 | 7,900 |
2009/02/26 | 999 | 1,000 | 988 | 988 | 12,000 |
2009/02/25 | 1,120 | 1,120 | 995 | 1,000 | 16,100 |
2009/02/24 | 1,029 | 1,029 | 997 | 1,000 | 9,200 |
2009/02/23 | 1,009 | 1,009 | 981 | 989 | 1,900 |
2009/02/20 | 1,015 | 1,016 | 1,015 | 1,015 | 3,000 |
2009/02/19 | 1,013 | 1,015 | 1,001 | 1,015 | 3,600 |
2009/02/18 | 1,015 | 1,015 | 1,009 | 1,015 | 7,600 |
2009/02/17 | 1,015 | 1,015 | 1,000 | 1,010 | 3,700 |
2009/02/16 | 1,015 | 1,015 | 990 | 1,010 | 3,300 |
2009/02/13 | 986 | 1,010 | 968 | 998 | 3,900 |
2009/02/12 | 1,004 | 1,015 | 990 | 1,015 | 2,300 |
2009/02/10 | 1,015 | 1,015 | 1,009 | 1,015 | 4,000 |
2009/02/09 | 1,015 | 1,015 | 975 | 1,015 | 6,800 |
2009/02/06 | 1,000 | 1,000 | 989 | 990 | 4,600 |
2009/02/05 | 1,017 | 1,020 | 1,015 | 1,020 | 600 |
2009/02/04 | 1,030 | 1,030 | 1,030 | 1,030 | 100 |
2009/02/03 | 1,050 | 1,050 | 1,032 | 1,050 | 1,300 |
2009/02/02 | 1,080 | 1,080 | 1,050 | 1,050 | 10,200 |
2009/01/30 | 1,060 | 1,060 | 1,060 | 1,060 | 400 |
2009/01/29 | 1,080 | 1,080 | 1,060 | 1,060 | 200 |
2009/01/28 | 1,060 | 1,060 | 1,040 | 1,040 | 2,500 |
2009/01/27 | 1,060 | 1,065 | 1,037 | 1,065 | 4,100 |
2009/01/26 | 1,013 | 1,050 | 1,011 | 1,040 | 7,700 |
2009/01/23 | 1,016 | 1,050 | 1,001 | 1,030 | 10,200 |
2009/01/22 | 1,020 | 1,080 | 1,001 | 1,032 | 9,300 |
2009/01/21 | 981 | 1,030 | 981 | 1,010 | 9,200 |
2009/01/20 | 1,002 | 1,025 | 1,002 | 1,011 | 3,800 |
2009/01/19 | 988 | 1,010 | 987 | 1,001 | 8,000 |
2009/01/16 | 980 | 1,020 | 980 | 1,018 | 7,500 |
2009/01/15 | 1,028 | 1,040 | 981 | 1,000 | 1,500 |
2009/01/14 | 998 | 1,020 | 975 | 1,010 | 12,500 |
2009/01/13 | 1,030 | 1,058 | 1,030 | 1,050 | 5,200 |
2009/01/09 | 1,010 | 1,010 | 1,000 | 1,010 | 3,700 |
2009/01/08 | 1,070 | 1,070 | 1,070 | 1,070 | 1,700 |
2009/01/07 | 1,030 | 1,070 | 1,030 | 1,070 | 900 |
2009/01/06 | 1,070 | 1,070 | 1,050 | 1,050 | 800 |
2009/01/05 | 1,070 | 1,070 | 1,070 | 1,070 | 100 |