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 |
---|---|---|---|---|---|
2011/12/30 | 941 | 952 | 941 | 945 | 9,800 |
2011/12/29 | 940 | 943 | 935 | 941 | 5,800 |
2011/12/28 | 940 | 940 | 937 | 940 | 3,400 |
2011/12/27 | 927 | 946 | 927 | 943 | 10,700 |
2011/12/26 | 944 | 950 | 941 | 942 | 5,100 |
2011/12/22 | 942 | 956 | 942 | 954 | 17,000 |
2011/12/21 | 949 | 954 | 945 | 953 | 12,200 |
2011/12/20 | 930 | 945 | 926 | 945 | 9,300 |
2011/12/19 | 940 | 940 | 926 | 930 | 11,100 |
2011/12/16 | 945 | 949 | 940 | 942 | 9,700 |
2011/12/15 | 941 | 952 | 941 | 950 | 13,300 |
2011/12/14 | 957 | 957 | 943 | 951 | 10,100 |
2011/12/13 | 963 | 970 | 953 | 958 | 50,000 |
2011/12/12 | 947 | 965 | 940 | 950 | 21,700 |
2011/12/09 | 931 | 962 | 931 | 962 | 7,700 |
2011/12/08 | 962 | 962 | 945 | 945 | 2,600 |
2011/12/07 | 953 | 960 | 947 | 960 | 6,200 |
2011/12/06 | 937 | 954 | 937 | 953 | 8,500 |
2011/12/05 | 922 | 937 | 920 | 937 | 5,900 |
2011/12/02 | 915 | 926 | 915 | 926 | 2,300 |
2011/12/01 | 922 | 927 | 904 | 924 | 7,700 |
2011/11/30 | 919 | 919 | 909 | 915 | 4,400 |
2011/11/29 | 897 | 906 | 892 | 906 | 10,000 |
2011/11/28 | 897 | 900 | 895 | 895 | 7,000 |
2011/11/25 | 901 | 902 | 897 | 897 | 3,400 |
2011/11/24 | 890 | 896 | 890 | 895 | 2,700 |
2011/11/22 | 885 | 900 | 880 | 900 | 10,900 |
2011/11/21 | 902 | 902 | 892 | 892 | 5,800 |
2011/11/18 | 903 | 903 | 895 | 902 | 2,500 |
2011/11/17 | 895 | 909 | 895 | 906 | 4,800 |
2011/11/16 | 914 | 917 | 904 | 904 | 5,200 |
2011/11/15 | 882 | 918 | 882 | 918 | 4,200 |
2011/11/14 | 875 | 890 | 861 | 888 | 8,100 |
2011/11/11 | 889 | 889 | 871 | 877 | 10,100 |
2011/11/10 | 908 | 908 | 888 | 892 | 10,400 |
2011/11/09 | 924 | 927 | 918 | 919 | 10,500 |
2011/11/08 | 946 | 947 | 931 | 931 | 9,800 |
2011/11/07 | 950 | 952 | 940 | 948 | 5,300 |
2011/11/04 | 967 | 967 | 957 | 959 | 4,400 |
2011/11/02 | 965 | 967 | 955 | 966 | 13,900 |
2011/11/01 | 970 | 979 | 970 | 975 | 8,400 |
2011/10/31 | 981 | 985 | 974 | 976 | 8,600 |
2011/10/28 | 970 | 982 | 970 | 978 | 21,800 |
2011/10/27 | 960 | 972 | 960 | 969 | 32,800 |
2011/10/26 | 990 | 1,001 | 988 | 999 | 24,100 |
2011/10/25 | 998 | 998 | 989 | 992 | 19,200 |
2011/10/24 | 997 | 998 | 992 | 997 | 12,200 |
2011/10/21 | 997 | 997 | 987 | 993 | 11,600 |
2011/10/20 | 1,000 | 1,000 | 990 | 994 | 13,400 |
2011/10/19 | 999 | 1,001 | 996 | 1,000 | 12,300 |
2011/10/18 | 989 | 1,000 | 986 | 994 | 16,300 |
2011/10/17 | 988 | 996 | 988 | 995 | 14,400 |
2011/10/14 | 988 | 992 | 984 | 984 | 11,500 |
2011/10/13 | 993 | 995 | 985 | 989 | 15,800 |
2011/10/12 | 989 | 990 | 980 | 986 | 14,300 |
2011/10/11 | 977 | 987 | 977 | 984 | 28,900 |
2011/10/07 | 961 | 971 | 961 | 971 | 20,800 |
2011/10/06 | 955 | 961 | 955 | 959 | 14,000 |
2011/10/05 | 955 | 959 | 952 | 955 | 10,900 |
2011/10/04 | 970 | 970 | 951 | 951 | 50,100 |
2011/10/03 | 991 | 991 | 970 | 974 | 51,800 |
2011/09/30 | 995 | 1,002 | 992 | 995 | 29,500 |
2011/09/29 | 971 | 985 | 971 | 983 | 25,400 |
2011/09/28 | 975 | 975 | 962 | 967 | 19,000 |
2011/09/27 | 960 | 962 | 945 | 945 | 14,400 |
2011/09/26 | 966 | 975 | 945 | 945 | 18,900 |
2011/09/22 | 981 | 985 | 975 | 983 | 12,900 |
2011/09/21 | 983 | 990 | 982 | 985 | 10,400 |
2011/09/20 | 981 | 988 | 977 | 983 | 12,600 |
2011/09/16 | 972 | 984 | 970 | 984 | 5,200 |
2011/09/15 | 969 | 969 | 958 | 965 | 10,000 |
2011/09/14 | 976 | 978 | 956 | 956 | 14,900 |
2011/09/13 | 967 | 977 | 963 | 977 | 12,000 |
2011/09/12 | 954 | 960 | 945 | 958 | 12,100 |
2011/09/09 | 952 | 962 | 952 | 954 | 8,200 |
2011/09/08 | 969 | 973 | 957 | 957 | 10,200 |
2011/09/07 | 938 | 968 | 938 | 959 | 11,300 |
2011/09/06 | 977 | 980 | 932 | 933 | 43,600 |
2011/09/05 | 1,002 | 1,011 | 970 | 976 | 113,900 |
2011/09/02 | 1,048 | 1,059 | 1,038 | 1,059 | 17,900 |
2011/09/01 | 1,020 | 1,054 | 1,020 | 1,050 | 27,300 |
2011/08/31 | 1,028 | 1,031 | 1,005 | 1,006 | 16,700 |
2011/08/30 | 1,031 | 1,037 | 1,012 | 1,026 | 7,400 |
2011/08/29 | 1,014 | 1,017 | 1,006 | 1,008 | 7,600 |
2011/08/26 | 1,000 | 1,010 | 1,000 | 1,001 | 10,500 |
2011/08/25 | 1,005 | 1,019 | 1,005 | 1,008 | 12,400 |
2011/08/24 | 1,014 | 1,015 | 1,004 | 1,004 | 10,400 |
2011/08/23 | 992 | 1,005 | 990 | 1,004 | 7,000 |
2011/08/22 | 1,011 | 1,012 | 995 | 995 | 12,500 |
2011/08/19 | 1,032 | 1,032 | 999 | 1,017 | 16,400 |
2011/08/18 | 1,035 | 1,051 | 1,035 | 1,045 | 12,300 |
2011/08/17 | 1,049 | 1,050 | 1,025 | 1,025 | 12,300 |
2011/08/16 | 1,044 | 1,054 | 1,035 | 1,047 | 21,600 |
2011/08/15 | 1,001 | 1,020 | 1,001 | 1,020 | 3,800 |
2011/08/12 | 1,015 | 1,019 | 995 | 995 | 8,600 |
2011/08/11 | 966 | 1,006 | 966 | 1,006 | 16,400 |
2011/08/10 | 1,003 | 1,015 | 1,000 | 1,013 | 23,900 |
2011/08/09 | 938 | 958 | 907 | 958 | 46,600 |
2011/08/08 | 996 | 1,005 | 981 | 981 | 20,800 |
2011/08/05 | 1,000 | 1,027 | 999 | 1,016 | 21,800 |
2011/08/04 | 1,056 | 1,072 | 1,053 | 1,064 | 11,000 |
2011/08/03 | 1,056 | 1,058 | 1,043 | 1,053 | 17,800 |
2011/08/02 | 1,101 | 1,106 | 1,085 | 1,085 | 17,100 |
2011/08/01 | 1,100 | 1,126 | 1,100 | 1,116 | 11,500 |
2011/07/29 | 1,105 | 1,115 | 1,095 | 1,100 | 22,500 |
2011/07/28 | 1,103 | 1,115 | 1,103 | 1,105 | 16,400 |
2011/07/27 | 1,123 | 1,124 | 1,105 | 1,119 | 11,200 |
2011/07/26 | 1,135 | 1,135 | 1,124 | 1,126 | 8,100 |
2011/07/25 | 1,149 | 1,150 | 1,122 | 1,128 | 60,900 |
2011/07/22 | 1,195 | 1,200 | 1,157 | 1,157 | 63,300 |
2011/07/21 | 1,205 | 1,205 | 1,186 | 1,189 | 24,700 |
2011/07/20 | 1,198 | 1,217 | 1,194 | 1,201 | 37,500 |
2011/07/19 | 1,198 | 1,200 | 1,188 | 1,193 | 17,500 |
2011/07/15 | 1,200 | 1,202 | 1,178 | 1,178 | 22,700 |
2011/07/14 | 1,225 | 1,225 | 1,176 | 1,176 | 33,900 |
2011/07/13 | 1,148 | 1,218 | 1,141 | 1,218 | 27,000 |
2011/07/12 | 1,190 | 1,190 | 1,170 | 1,176 | 11,600 |
2011/07/11 | 1,198 | 1,209 | 1,195 | 1,195 | 12,100 |
2011/07/08 | 1,221 | 1,224 | 1,200 | 1,201 | 8,600 |
2011/07/07 | 1,197 | 1,206 | 1,196 | 1,202 | 7,700 |
2011/07/06 | 1,207 | 1,207 | 1,195 | 1,199 | 11,500 |
2011/07/05 | 1,206 | 1,218 | 1,191 | 1,215 | 14,800 |
2011/07/04 | 1,228 | 1,240 | 1,210 | 1,210 | 29,900 |
2011/07/01 | 1,211 | 1,220 | 1,200 | 1,215 | 16,200 |
2011/06/30 | 1,216 | 1,219 | 1,196 | 1,211 | 13,600 |
2011/06/29 | 1,180 | 1,200 | 1,177 | 1,191 | 17,400 |
2011/06/28 | 1,175 | 1,185 | 1,170 | 1,179 | 12,500 |
2011/06/27 | 1,180 | 1,184 | 1,166 | 1,176 | 16,800 |
2011/06/24 | 1,167 | 1,182 | 1,152 | 1,180 | 23,800 |
2011/06/23 | 1,150 | 1,165 | 1,150 | 1,164 | 18,500 |
2011/06/22 | 1,130 | 1,149 | 1,130 | 1,149 | 19,200 |
2011/06/21 | 1,121 | 1,133 | 1,118 | 1,123 | 18,300 |
2011/06/20 | 1,134 | 1,150 | 1,113 | 1,118 | 27,200 |
2011/06/17 | 1,170 | 1,184 | 1,142 | 1,146 | 27,200 |
2011/06/16 | 1,148 | 1,180 | 1,146 | 1,162 | 17,900 |
2011/06/15 | 1,175 | 1,175 | 1,146 | 1,148 | 24,300 |
2011/06/14 | 1,187 | 1,190 | 1,142 | 1,159 | 49,500 |
2011/06/13 | 1,197 | 1,197 | 1,151 | 1,167 | 70,400 |
2011/06/10 | 1,109 | 1,135 | 1,090 | 1,107 | 25,500 |
2011/06/09 | 1,110 | 1,110 | 1,082 | 1,090 | 26,700 |
2011/06/08 | 1,118 | 1,121 | 1,081 | 1,118 | 18,100 |
2011/06/07 | 1,100 | 1,118 | 1,051 | 1,118 | 24,100 |
2011/06/06 | 1,154 | 1,155 | 1,106 | 1,110 | 28,200 |
2011/06/03 | 1,158 | 1,180 | 1,138 | 1,143 | 88,000 |
2011/06/02 | 1,100 | 1,120 | 1,100 | 1,112 | 11,200 |
2011/06/01 | 1,153 | 1,158 | 1,121 | 1,121 | 18,300 |
2011/05/31 | 1,114 | 1,159 | 1,114 | 1,153 | 33,600 |
2011/05/30 | 1,091 | 1,115 | 1,091 | 1,110 | 32,000 |
2011/05/27 | 1,100 | 1,100 | 1,072 | 1,099 | 69,200 |
2011/05/26 | 1,019 | 1,019 | 1,001 | 1,013 | 12,400 |
2011/05/25 | 1,010 | 1,020 | 975 | 1,003 | 15,900 |
2011/05/24 | 1,017 | 1,020 | 1,002 | 1,020 | 7,600 |
2011/05/23 | 1,021 | 1,021 | 1,007 | 1,021 | 4,600 |
2011/05/20 | 1,026 | 1,030 | 1,004 | 1,025 | 10,900 |
2011/05/19 | 1,000 | 1,030 | 998 | 1,025 | 24,100 |
2011/05/18 | 979 | 985 | 964 | 985 | 5,900 |
2011/05/17 | 973 | 990 | 960 | 964 | 5,600 |
2011/05/16 | 966 | 1,000 | 966 | 973 | 9,600 |
2011/05/13 | 1,019 | 1,020 | 982 | 996 | 6,700 |
2011/05/12 | 1,017 | 1,017 | 1,001 | 1,016 | 3,600 |
2011/05/11 | 1,019 | 1,037 | 998 | 1,012 | 7,000 |
2011/05/10 | 1,011 | 1,019 | 1,004 | 1,019 | 6,300 |
2011/05/09 | 1,034 | 1,034 | 1,006 | 1,018 | 3,300 |
2011/05/06 | 1,014 | 1,034 | 995 | 1,007 | 13,700 |
2011/05/02 | 1,035 | 1,049 | 1,025 | 1,044 | 17,500 |
2011/04/28 | 1,017 | 1,030 | 1,016 | 1,020 | 13,600 |
2011/04/27 | 1,020 | 1,021 | 1,006 | 1,010 | 5,600 |
2011/04/26 | 1,009 | 1,017 | 998 | 1,007 | 10,400 |
2011/04/25 | 1,000 | 1,020 | 991 | 1,020 | 22,700 |
2011/04/22 | 989 | 1,010 | 985 | 1,002 | 19,900 |
2011/04/21 | 1,007 | 1,007 | 986 | 999 | 3,900 |
2011/04/20 | 986 | 1,010 | 985 | 1,009 | 3,900 |
2011/04/19 | 999 | 1,000 | 982 | 999 | 3,800 |
2011/04/18 | 1,008 | 1,008 | 1,000 | 1,001 | 24,200 |
2011/04/15 | 1,000 | 1,005 | 989 | 1,005 | 28,500 |
2011/04/14 | 965 | 990 | 955 | 990 | 9,300 |
2011/04/13 | 928 | 950 | 926 | 950 | 7,200 |
2011/04/12 | 960 | 960 | 928 | 928 | 7,900 |
2011/04/11 | 960 | 960 | 943 | 950 | 8,800 |
2011/04/08 | 955 | 955 | 932 | 955 | 6,900 |
2011/04/07 | 966 | 966 | 945 | 955 | 6,300 |
2011/04/06 | 985 | 985 | 969 | 969 | 1,700 |
2011/04/05 | 1,025 | 1,025 | 965 | 991 | 13,100 |
2011/04/04 | 1,035 | 1,045 | 1,025 | 1,025 | 6,700 |
2011/04/01 | 1,030 | 1,040 | 1,018 | 1,033 | 4,700 |
2011/03/31 | 1,011 | 1,028 | 1,008 | 1,026 | 15,500 |
2011/03/30 | 992 | 1,012 | 992 | 1,008 | 8,000 |
2011/03/29 | 992 | 1,009 | 975 | 1,000 | 4,900 |
2011/03/28 | 978 | 994 | 970 | 992 | 5,300 |
2011/03/25 | 1,046 | 1,046 | 993 | 993 | 14,200 |
2011/03/24 | 1,007 | 1,023 | 1,007 | 1,016 | 11,700 |
2011/03/23 | 1,010 | 1,040 | 1,000 | 1,037 | 17,300 |
2011/03/22 | 915 | 997 | 915 | 997 | 24,400 |
2011/03/18 | 851 | 900 | 851 | 896 | 17,600 |
2011/03/17 | 796 | 858 | 788 | 851 | 26,700 |
2011/03/16 | 760 | 880 | 760 | 797 | 28,600 |
2011/03/15 | 850 | 850 | 737 | 775 | 35,300 |
2011/03/14 | 875 | 917 | 845 | 886 | 42,100 |
2011/03/11 | 1,018 | 1,020 | 1,002 | 1,010 | 25,000 |
2011/03/10 | 1,045 | 1,054 | 1,038 | 1,045 | 31,900 |
2011/03/09 | 1,044 | 1,055 | 1,044 | 1,048 | 10,800 |
2011/03/08 | 1,050 | 1,056 | 1,042 | 1,044 | 18,500 |
2011/03/07 | 1,042 | 1,053 | 1,042 | 1,042 | 22,500 |
2011/03/04 | 1,052 | 1,074 | 1,042 | 1,042 | 31,900 |
2011/03/03 | 1,088 | 1,088 | 1,050 | 1,052 | 47,500 |
2011/03/02 | 1,042 | 1,072 | 1,042 | 1,054 | 12,300 |
2011/03/01 | 1,071 | 1,090 | 1,052 | 1,072 | 19,000 |
2011/02/28 | 1,068 | 1,070 | 1,040 | 1,070 | 6,700 |
2011/02/25 | 1,040 | 1,042 | 1,019 | 1,038 | 10,600 |
2011/02/24 | 1,050 | 1,050 | 1,027 | 1,030 | 22,100 |
2011/02/23 | 1,052 | 1,070 | 1,049 | 1,067 | 8,800 |
2011/02/22 | 1,084 | 1,090 | 1,054 | 1,069 | 23,800 |
2011/02/21 | 1,096 | 1,096 | 1,061 | 1,087 | 22,300 |
2011/02/18 | 1,094 | 1,099 | 1,075 | 1,096 | 5,600 |
2011/02/17 | 1,103 | 1,115 | 1,074 | 1,085 | 13,700 |
2011/02/16 | 1,080 | 1,096 | 1,073 | 1,093 | 15,800 |
2011/02/15 | 1,099 | 1,115 | 1,090 | 1,091 | 24,100 |
2011/02/14 | 1,081 | 1,101 | 1,080 | 1,093 | 9,300 |
2011/02/10 | 1,072 | 1,090 | 1,071 | 1,080 | 8,400 |
2011/02/09 | 1,090 | 1,100 | 1,069 | 1,087 | 17,600 |
2011/02/08 | 1,068 | 1,091 | 1,030 | 1,091 | 11,900 |
2011/02/07 | 1,040 | 1,079 | 1,040 | 1,063 | 12,300 |
2011/02/04 | 1,036 | 1,040 | 1,030 | 1,040 | 4,200 |
2011/02/03 | 1,036 | 1,036 | 1,024 | 1,036 | 3,700 |
2011/02/02 | 1,025 | 1,036 | 1,024 | 1,036 | 4,500 |
2011/02/01 | 1,024 | 1,030 | 1,010 | 1,025 | 9,300 |
2011/01/31 | 1,024 | 1,032 | 1,015 | 1,032 | 8,300 |
2011/01/28 | 1,036 | 1,036 | 1,024 | 1,032 | 7,400 |
2011/01/27 | 995 | 1,037 | 995 | 1,036 | 12,400 |
2011/01/26 | 998 | 1,010 | 991 | 1,003 | 11,300 |
2011/01/25 | 993 | 1,018 | 993 | 1,015 | 23,100 |
2011/01/24 | 968 | 991 | 968 | 987 | 12,600 |
2011/01/21 | 994 | 994 | 960 | 972 | 14,800 |
2011/01/20 | 968 | 991 | 968 | 991 | 10,000 |
2011/01/19 | 966 | 982 | 965 | 968 | 18,200 |
2011/01/18 | 985 | 986 | 950 | 975 | 10,000 |
2011/01/17 | 987 | 990 | 980 | 985 | 7,100 |
2011/01/14 | 996 | 996 | 967 | 987 | 26,600 |
2011/01/13 | 988 | 997 | 986 | 991 | 23,400 |
2011/01/12 | 993 | 993 | 982 | 982 | 17,600 |
2011/01/11 | 985 | 995 | 984 | 987 | 17,900 |
2011/01/07 | 985 | 999 | 984 | 984 | 20,000 |
2011/01/06 | 969 | 985 | 965 | 984 | 25,600 |
2011/01/05 | 954 | 964 | 945 | 960 | 24,700 |
2011/01/04 | 950 | 955 | 938 | 955 | 24,600 |