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 |
---|---|---|---|---|---|
2010/12/30 | 927 | 940 | 920 | 940 | 13,300 |
2010/12/29 | 910 | 930 | 903 | 930 | 19,800 |
2010/12/28 | 890 | 917 | 890 | 917 | 28,500 |
2010/12/27 | 890 | 890 | 875 | 876 | 22,800 |
2010/12/24 | 924 | 924 | 888 | 894 | 34,800 |
2010/12/22 | 927 | 933 | 922 | 926 | 38,200 |
2010/12/21 | 928 | 928 | 920 | 926 | 28,700 |
2010/12/20 | 932 | 935 | 927 | 927 | 40,800 |
2010/12/17 | 924 | 934 | 923 | 931 | 47,600 |
2010/12/16 | 914 | 930 | 914 | 919 | 35,500 |
2010/12/15 | 906 | 922 | 902 | 914 | 29,800 |
2010/12/14 | 913 | 920 | 885 | 894 | 89,700 |
2010/12/13 | 850 | 850 | 837 | 838 | 19,200 |
2010/12/10 | 842 | 845 | 831 | 845 | 8,400 |
2010/12/09 | 830 | 838 | 830 | 838 | 10,300 |
2010/12/08 | 818 | 828 | 815 | 828 | 7,000 |
2010/12/07 | 827 | 827 | 801 | 810 | 23,000 |
2010/12/06 | 803 | 828 | 801 | 828 | 14,300 |
2010/12/03 | 803 | 803 | 795 | 800 | 18,600 |
2010/12/02 | 796 | 803 | 793 | 803 | 10,100 |
2010/12/01 | 780 | 781 | 776 | 781 | 11,100 |
2010/11/30 | 778 | 785 | 768 | 774 | 17,300 |
2010/11/29 | 761 | 780 | 761 | 780 | 20,800 |
2010/11/26 | 760 | 761 | 750 | 760 | 9,900 |
2010/11/25 | 750 | 765 | 750 | 755 | 18,500 |
2010/11/24 | 750 | 754 | 743 | 745 | 10,500 |
2010/11/22 | 765 | 770 | 753 | 753 | 19,100 |
2010/11/19 | 764 | 764 | 751 | 764 | 3,800 |
2010/11/18 | 760 | 764 | 738 | 764 | 14,500 |
2010/11/17 | 749 | 760 | 747 | 760 | 2,800 |
2010/11/16 | 750 | 764 | 745 | 754 | 1,900 |
2010/11/15 | 765 | 765 | 743 | 750 | 1,500 |
2010/11/12 | 760 | 760 | 755 | 755 | 300 |
2010/11/11 | 767 | 769 | 760 | 763 | 3,100 |
2010/11/10 | 742 | 760 | 740 | 760 | 4,100 |
2010/11/09 | 733 | 740 | 721 | 740 | 1,700 |
2010/11/08 | 723 | 728 | 723 | 728 | 3,800 |
2010/11/05 | 711 | 722 | 711 | 720 | 2,800 |
2010/11/04 | 703 | 709 | 703 | 703 | 1,600 |
2010/11/02 | 702 | 702 | 701 | 701 | 200 |
2010/11/01 | 712 | 712 | 700 | 701 | 5,700 |
2010/10/29 | 737 | 737 | 713 | 720 | 9,000 |
2010/10/28 | 736 | 750 | 736 | 747 | 1,400 |
2010/10/27 | 757 | 757 | 740 | 741 | 8,700 |
2010/10/26 | 770 | 773 | 763 | 770 | 5,300 |
2010/10/25 | 779 | 779 | 767 | 774 | 7,700 |
2010/10/22 | 767 | 774 | 766 | 769 | 4,900 |
2010/10/21 | 777 | 777 | 765 | 771 | 1,600 |
2010/10/20 | 766 | 771 | 761 | 771 | 1,500 |
2010/10/19 | 763 | 770 | 763 | 766 | 1,800 |
2010/10/18 | 770 | 777 | 765 | 765 | 4,900 |
2010/10/15 | 775 | 776 | 770 | 775 | 3,600 |
2010/10/14 | 772 | 777 | 770 | 771 | 6,000 |
2010/10/13 | 771 | 786 | 760 | 780 | 5,000 |
2010/10/12 | 772 | 787 | 772 | 772 | 3,900 |
2010/10/08 | 785 | 794 | 781 | 781 | 7,200 |
2010/10/07 | 785 | 800 | 785 | 788 | 5,900 |
2010/10/06 | 773 | 800 | 772 | 784 | 3,700 |
2010/10/05 | 777 | 777 | 761 | 772 | 4,700 |
2010/10/04 | 804 | 804 | 780 | 795 | 5,600 |
2010/10/01 | 820 | 820 | 803 | 806 | 3,900 |
2010/09/30 | 829 | 830 | 820 | 820 | 4,100 |
2010/09/29 | 815 | 828 | 810 | 828 | 5,900 |
2010/09/28 | 816 | 816 | 810 | 815 | 1,400 |
2010/09/27 | 804 | 818 | 791 | 818 | 5,100 |
2010/09/24 | 800 | 808 | 785 | 808 | 7,900 |
2010/09/22 | 794 | 797 | 790 | 791 | 4,100 |
2010/09/21 | 774 | 796 | 774 | 796 | 6,800 |
2010/09/17 | 753 | 772 | 753 | 772 | 4,100 |
2010/09/16 | 763 | 766 | 750 | 759 | 4,100 |
2010/09/15 | 751 | 763 | 751 | 763 | 1,300 |
2010/09/14 | 765 | 765 | 743 | 757 | 4,400 |
2010/09/13 | 766 | 770 | 742 | 768 | 4,600 |
2010/09/10 | 735 | 762 | 735 | 756 | 4,900 |
2010/09/09 | 735 | 749 | 735 | 748 | 2,100 |
2010/09/08 | 754 | 754 | 733 | 733 | 6,000 |
2010/09/07 | 748 | 760 | 745 | 755 | 6,400 |
2010/09/06 | 724 | 745 | 724 | 745 | 7,300 |
2010/09/03 | 712 | 719 | 704 | 719 | 11,700 |
2010/09/02 | 717 | 720 | 704 | 704 | 26,000 |
2010/09/01 | 700 | 710 | 692 | 702 | 16,300 |
2010/08/31 | 712 | 712 | 700 | 700 | 5,400 |
2010/08/30 | 698 | 712 | 698 | 712 | 19,100 |
2010/08/27 | 690 | 699 | 683 | 699 | 12,300 |
2010/08/26 | 701 | 711 | 674 | 690 | 12,000 |
2010/08/25 | 690 | 700 | 685 | 700 | 20,700 |
2010/08/24 | 710 | 710 | 699 | 702 | 22,700 |
2010/08/23 | 755 | 755 | 724 | 730 | 21,800 |
2010/08/20 | 786 | 786 | 755 | 755 | 15,500 |
2010/08/19 | 800 | 800 | 780 | 790 | 15,900 |
2010/08/18 | 800 | 801 | 792 | 792 | 6,800 |
2010/08/17 | 806 | 806 | 803 | 803 | 600 |
2010/08/16 | 810 | 819 | 810 | 819 | 1,100 |
2010/08/13 | 810 | 813 | 798 | 810 | 9,700 |
2010/08/12 | 810 | 810 | 806 | 810 | 2,400 |
2010/08/11 | 819 | 822 | 810 | 822 | 3,700 |
2010/08/10 | 820 | 831 | 820 | 821 | 800 |
2010/08/09 | 830 | 831 | 817 | 828 | 2,300 |
2010/08/06 | 822 | 831 | 814 | 831 | 4,000 |
2010/08/05 | 818 | 825 | 816 | 820 | 2,800 |
2010/08/04 | 840 | 840 | 816 | 817 | 7,400 |
2010/08/03 | 853 | 859 | 840 | 842 | 2,200 |
2010/08/02 | 851 | 862 | 832 | 838 | 4,000 |
2010/07/30 | 862 | 862 | 851 | 851 | 1,900 |
2010/07/29 | 851 | 853 | 847 | 847 | 1,600 |
2010/07/28 | 845 | 861 | 845 | 851 | 1,300 |
2010/07/27 | 842 | 845 | 842 | 843 | 1,100 |
2010/07/26 | 850 | 855 | 840 | 855 | 5,000 |
2010/07/23 | 839 | 850 | 835 | 840 | 20,100 |
2010/07/22 | 860 | 868 | 853 | 861 | 7,900 |
2010/07/21 | 843 | 860 | 843 | 860 | 5,200 |
2010/07/20 | 849 | 849 | 843 | 843 | 2,300 |
2010/07/16 | 860 | 860 | 836 | 849 | 7,600 |
2010/07/15 | 867 | 869 | 856 | 869 | 4,200 |
2010/07/14 | 870 | 870 | 861 | 867 | 6,000 |
2010/07/13 | 876 | 876 | 865 | 865 | 1,500 |
2010/07/12 | 863 | 891 | 861 | 876 | 2,300 |
2010/07/09 | 863 | 885 | 863 | 866 | 5,000 |
2010/07/08 | 857 | 883 | 853 | 875 | 4,700 |
2010/07/07 | 850 | 850 | 847 | 847 | 3,500 |
2010/07/06 | 860 | 860 | 849 | 851 | 2,000 |
2010/07/05 | 850 | 860 | 846 | 860 | 4,500 |
2010/07/02 | 841 | 850 | 841 | 850 | 800 |
2010/07/01 | 851 | 851 | 836 | 836 | 6,100 |
2010/06/30 | 873 | 875 | 856 | 875 | 3,200 |
2010/06/29 | 910 | 923 | 890 | 899 | 2,700 |
2010/06/28 | 914 | 925 | 910 | 925 | 2,000 |
2010/06/25 | 933 | 933 | 926 | 926 | 3,100 |
2010/06/24 | 908 | 918 | 907 | 918 | 2,500 |
2010/06/23 | 912 | 919 | 891 | 893 | 8,800 |
2010/06/22 | 935 | 935 | 926 | 927 | 3,500 |
2010/06/21 | 954 | 954 | 935 | 940 | 3,600 |
2010/06/18 | 936 | 955 | 936 | 954 | 3,000 |
2010/06/17 | 963 | 964 | 933 | 950 | 5,800 |
2010/06/16 | 960 | 964 | 950 | 953 | 7,800 |
2010/06/15 | 940 | 964 | 938 | 955 | 7,000 |
2010/06/14 | 941 | 954 | 939 | 949 | 15,400 |
2010/06/11 | 911 | 931 | 911 | 930 | 8,100 |
2010/06/10 | 896 | 928 | 896 | 910 | 6,700 |
2010/06/09 | 920 | 920 | 895 | 896 | 6,500 |
2010/06/08 | 913 | 925 | 903 | 924 | 5,900 |
2010/06/07 | 904 | 928 | 890 | 928 | 10,300 |
2010/06/04 | 920 | 947 | 900 | 946 | 18,400 |
2010/06/03 | 915 | 920 | 883 | 920 | 22,100 |
2010/06/02 | 873 | 882 | 870 | 882 | 15,800 |
2010/06/01 | 862 | 891 | 861 | 863 | 11,900 |
2010/05/31 | 871 | 871 | 851 | 856 | 19,100 |
2010/05/28 | 861 | 915 | 852 | 856 | 65,900 |
2010/05/27 | 805 | 850 | 804 | 816 | 51,400 |
2010/05/26 | 851 | 864 | 805 | 805 | 20,000 |
2010/05/25 | 881 | 881 | 836 | 836 | 11,600 |
2010/05/24 | 870 | 881 | 857 | 881 | 13,400 |
2010/05/21 | 831 | 867 | 821 | 867 | 8,500 |
2010/05/20 | 853 | 875 | 830 | 868 | 19,900 |
2010/05/19 | 887 | 887 | 845 | 868 | 11,400 |
2010/05/18 | 912 | 912 | 878 | 890 | 9,500 |
2010/05/17 | 905 | 907 | 900 | 904 | 4,000 |
2010/05/14 | 925 | 926 | 905 | 905 | 18,800 |
2010/05/13 | 933 | 990 | 921 | 925 | 14,700 |
2010/05/12 | 930 | 935 | 915 | 921 | 15,300 |
2010/05/11 | 961 | 971 | 934 | 934 | 11,800 |
2010/05/10 | 945 | 960 | 920 | 931 | 22,900 |
2010/05/07 | 948 | 975 | 934 | 960 | 9,000 |
2010/05/06 | 1,085 | 1,085 | 990 | 993 | 15,200 |
2010/04/30 | 1,135 | 1,140 | 1,010 | 1,085 | 19,300 |
2010/04/28 | 1,133 | 1,133 | 1,128 | 1,128 | 1,100 |
2010/04/27 | 1,122 | 1,150 | 1,122 | 1,134 | 3,500 |
2010/04/26 | 1,130 | 1,145 | 1,117 | 1,133 | 6,800 |
2010/04/23 | 1,132 | 1,134 | 1,115 | 1,130 | 4,900 |
2010/04/22 | 1,115 | 1,129 | 1,107 | 1,129 | 3,200 |
2010/04/21 | 1,100 | 1,115 | 1,092 | 1,115 | 3,700 |
2010/04/20 | 1,110 | 1,110 | 1,076 | 1,100 | 10,800 |
2010/04/19 | 1,060 | 1,100 | 1,051 | 1,099 | 8,800 |
2010/04/16 | 1,106 | 1,110 | 1,060 | 1,090 | 6,300 |
2010/04/15 | 1,105 | 1,111 | 1,080 | 1,105 | 6,900 |
2010/04/14 | 1,105 | 1,150 | 1,083 | 1,096 | 11,500 |
2010/04/13 | 1,120 | 1,120 | 1,075 | 1,105 | 3,700 |
2010/04/12 | 1,100 | 1,120 | 1,099 | 1,099 | 4,900 |
2010/04/09 | 1,026 | 1,060 | 1,015 | 1,060 | 10,400 |
2010/04/08 | 1,008 | 1,023 | 1,000 | 1,014 | 5,400 |
2010/04/07 | 1,018 | 1,026 | 1,002 | 1,020 | 5,900 |
2010/04/06 | 1,001 | 1,020 | 999 | 1,004 | 8,900 |
2010/04/05 | 997 | 1,000 | 986 | 997 | 6,100 |
2010/04/02 | 985 | 1,000 | 981 | 997 | 3,100 |
2010/04/01 | 980 | 985 | 980 | 985 | 1,700 |
2010/03/31 | 965 | 980 | 965 | 980 | 8,100 |
2010/03/30 | 990 | 999 | 965 | 965 | 13,500 |
2010/03/29 | 972 | 995 | 967 | 983 | 15,200 |
2010/03/26 | 955 | 965 | 955 | 965 | 3,100 |
2010/03/25 | 960 | 968 | 957 | 960 | 5,700 |
2010/03/24 | 973 | 1,006 | 950 | 959 | 17,400 |
2010/03/23 | 936 | 995 | 936 | 987 | 8,300 |
2010/03/19 | 950 | 965 | 940 | 965 | 6,800 |
2010/03/18 | 940 | 970 | 920 | 970 | 21,300 |
2010/03/17 | 872 | 918 | 870 | 910 | 19,800 |
2010/03/16 | 855 | 866 | 849 | 852 | 15,500 |
2010/03/15 | 842 | 857 | 837 | 842 | 7,800 |
2010/03/12 | 838 | 842 | 837 | 842 | 3,200 |
2010/03/11 | 837 | 837 | 833 | 833 | 1,900 |
2010/03/10 | 853 | 853 | 835 | 837 | 3,200 |
2010/03/09 | 861 | 863 | 852 | 852 | 2,900 |
2010/03/08 | 845 | 871 | 833 | 860 | 5,200 |
2010/03/05 | 838 | 838 | 830 | 830 | 1,600 |
2010/03/04 | 843 | 843 | 830 | 840 | 3,000 |
2010/03/03 | 850 | 850 | 816 | 843 | 8,200 |
2010/03/02 | 850 | 855 | 835 | 835 | 2,400 |
2010/03/01 | 837 | 848 | 831 | 848 | 3,500 |
2010/02/26 | 835 | 835 | 813 | 831 | 2,700 |
2010/02/25 | 821 | 822 | 815 | 820 | 10,700 |
2010/02/24 | 821 | 821 | 817 | 819 | 4,700 |
2010/02/23 | 818 | 828 | 816 | 820 | 2,200 |
2010/02/22 | 811 | 813 | 810 | 813 | 2,200 |
2010/02/19 | 806 | 816 | 805 | 806 | 3,900 |
2010/02/18 | 817 | 817 | 805 | 806 | 1,900 |
2010/02/17 | 812 | 812 | 807 | 811 | 4,000 |
2010/02/16 | 802 | 806 | 800 | 803 | 2,000 |
2010/02/15 | 806 | 806 | 801 | 806 | 11,300 |
2010/02/12 | 805 | 820 | 805 | 808 | 7,500 |
2010/02/10 | 815 | 831 | 805 | 805 | 7,900 |
2010/02/09 | 839 | 840 | 810 | 830 | 6,200 |
2010/02/08 | 866 | 866 | 850 | 850 | 2,800 |
2010/02/05 | 890 | 890 | 850 | 866 | 7,400 |
2010/02/04 | 901 | 903 | 895 | 895 | 800 |
2010/02/03 | 900 | 902 | 896 | 900 | 1,000 |
2010/02/02 | 890 | 895 | 882 | 895 | 800 |
2010/02/01 | 895 | 910 | 885 | 904 | 2,300 |
2010/01/29 | 894 | 901 | 890 | 895 | 6,300 |
2010/01/28 | 872 | 876 | 872 | 876 | 3,000 |
2010/01/27 | 876 | 878 | 876 | 876 | 1,500 |
2010/01/26 | 893 | 893 | 875 | 876 | 2,600 |
2010/01/25 | 893 | 893 | 876 | 885 | 3,300 |
2010/01/22 | 905 | 910 | 865 | 890 | 7,900 |
2010/01/21 | 890 | 910 | 881 | 905 | 15,600 |
2010/01/20 | 890 | 890 | 880 | 890 | 4,400 |
2010/01/19 | 872 | 890 | 871 | 890 | 11,400 |
2010/01/18 | 874 | 878 | 871 | 878 | 4,100 |
2010/01/15 | 846 | 903 | 846 | 903 | 10,300 |
2010/01/14 | 837 | 850 | 835 | 845 | 8,700 |
2010/01/13 | 846 | 846 | 821 | 840 | 13,600 |
2010/01/12 | 838 | 847 | 820 | 847 | 5,400 |
2010/01/08 | 835 | 845 | 830 | 845 | 5,700 |
2010/01/07 | 840 | 840 | 830 | 830 | 7,800 |
2010/01/06 | 825 | 845 | 825 | 840 | 7,900 |
2010/01/05 | 825 | 831 | 824 | 825 | 3,700 |
2010/01/04 | 825 | 825 | 825 | 825 | 3,600 |