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 |
|---|---|---|---|---|---|
| 2013/12/30 | 1,200 | 1,211 | 1,200 | 1,211 | 13,900 |
| 2013/12/27 | 1,194 | 1,199 | 1,193 | 1,193 | 12,200 |
| 2013/12/26 | 1,179 | 1,188 | 1,176 | 1,186 | 14,000 |
| 2013/12/25 | 1,175 | 1,175 | 1,165 | 1,172 | 20,700 |
| 2013/12/24 | 1,172 | 1,174 | 1,168 | 1,174 | 36,800 |
| 2013/12/20 | 1,173 | 1,178 | 1,170 | 1,174 | 31,500 |
| 2013/12/19 | 1,162 | 1,170 | 1,162 | 1,170 | 4,000 |
| 2013/12/18 | 1,162 | 1,164 | 1,156 | 1,160 | 15,300 |
| 2013/12/17 | 1,164 | 1,165 | 1,160 | 1,162 | 8,300 |
| 2013/12/16 | 1,161 | 1,167 | 1,160 | 1,165 | 12,400 |
| 2013/12/13 | 1,165 | 1,165 | 1,151 | 1,160 | 5,800 |
| 2013/12/12 | 1,153 | 1,167 | 1,101 | 1,167 | 39,300 |
| 2013/12/11 | 1,160 | 1,164 | 1,156 | 1,163 | 3,000 |
| 2013/12/10 | 1,158 | 1,172 | 1,158 | 1,158 | 3,500 |
| 2013/12/09 | 1,161 | 1,165 | 1,160 | 1,160 | 1,900 |
| 2013/12/06 | 1,165 | 1,168 | 1,156 | 1,159 | 4,900 |
| 2013/12/05 | 1,175 | 1,175 | 1,165 | 1,165 | 6,200 |
| 2013/12/04 | 1,162 | 1,167 | 1,162 | 1,166 | 3,500 |
| 2013/12/03 | 1,173 | 1,178 | 1,171 | 1,171 | 2,800 |
| 2013/12/02 | 1,166 | 1,178 | 1,166 | 1,175 | 7,600 |
| 2013/11/29 | 1,173 | 1,173 | 1,166 | 1,166 | 4,600 |
| 2013/11/28 | 1,166 | 1,179 | 1,166 | 1,170 | 5,900 |
| 2013/11/27 | 1,167 | 1,170 | 1,167 | 1,170 | 1,500 |
| 2013/11/26 | 1,174 | 1,174 | 1,166 | 1,167 | 3,800 |
| 2013/11/25 | 1,181 | 1,184 | 1,165 | 1,174 | 15,100 |
| 2013/11/22 | 1,179 | 1,181 | 1,177 | 1,181 | 7,300 |
| 2013/11/21 | 1,171 | 1,179 | 1,171 | 1,179 | 7,500 |
| 2013/11/20 | 1,177 | 1,178 | 1,170 | 1,172 | 8,000 |
| 2013/11/19 | 1,180 | 1,180 | 1,173 | 1,178 | 3,000 |
| 2013/11/18 | 1,180 | 1,181 | 1,178 | 1,180 | 9,000 |
| 2013/11/15 | 1,180 | 1,180 | 1,172 | 1,177 | 11,600 |
| 2013/11/14 | 1,183 | 1,183 | 1,171 | 1,174 | 5,000 |
| 2013/11/13 | 1,178 | 1,182 | 1,178 | 1,181 | 2,400 |
| 2013/11/12 | 1,172 | 1,184 | 1,169 | 1,184 | 11,500 |
| 2013/11/11 | 1,175 | 1,179 | 1,170 | 1,171 | 3,600 |
| 2013/11/08 | 1,172 | 1,180 | 1,166 | 1,180 | 5,500 |
| 2013/11/07 | 1,183 | 1,189 | 1,171 | 1,171 | 21,200 |
| 2013/11/06 | 1,193 | 1,193 | 1,183 | 1,188 | 6,700 |
| 2013/11/05 | 1,191 | 1,195 | 1,181 | 1,195 | 11,500 |
| 2013/11/01 | 1,181 | 1,195 | 1,174 | 1,176 | 8,600 |
| 2013/10/31 | 1,194 | 1,200 | 1,184 | 1,200 | 14,900 |
| 2013/10/30 | 1,188 | 1,192 | 1,176 | 1,192 | 18,200 |
| 2013/10/29 | 1,189 | 1,192 | 1,177 | 1,186 | 79,500 |
| 2013/10/28 | 1,192 | 1,210 | 1,191 | 1,198 | 165,000 |
| 2013/10/25 | 1,228 | 1,228 | 1,220 | 1,220 | 43,000 |
| 2013/10/24 | 1,232 | 1,232 | 1,230 | 1,230 | 24,100 |
| 2013/10/23 | 1,235 | 1,237 | 1,234 | 1,235 | 13,600 |
| 2013/10/22 | 1,232 | 1,237 | 1,232 | 1,237 | 11,000 |
| 2013/10/21 | 1,231 | 1,236 | 1,231 | 1,235 | 12,400 |
| 2013/10/18 | 1,234 | 1,234 | 1,229 | 1,229 | 9,500 |
| 2013/10/17 | 1,232 | 1,236 | 1,232 | 1,232 | 13,100 |
| 2013/10/16 | 1,234 | 1,234 | 1,225 | 1,230 | 9,300 |
| 2013/10/15 | 1,225 | 1,231 | 1,225 | 1,226 | 13,300 |
| 2013/10/11 | 1,230 | 1,234 | 1,215 | 1,222 | 8,300 |
| 2013/10/10 | 1,210 | 1,221 | 1,204 | 1,216 | 7,400 |
| 2013/10/09 | 1,199 | 1,208 | 1,199 | 1,203 | 4,400 |
| 2013/10/08 | 1,206 | 1,208 | 1,192 | 1,198 | 14,500 |
| 2013/10/07 | 1,230 | 1,234 | 1,211 | 1,220 | 10,300 |
| 2013/10/04 | 1,230 | 1,232 | 1,224 | 1,231 | 10,600 |
| 2013/10/03 | 1,231 | 1,235 | 1,225 | 1,230 | 10,000 |
| 2013/10/02 | 1,236 | 1,246 | 1,230 | 1,234 | 15,700 |
| 2013/10/01 | 1,242 | 1,246 | 1,231 | 1,235 | 16,000 |
| 2013/09/30 | 1,245 | 1,249 | 1,230 | 1,246 | 17,700 |
| 2013/09/27 | 1,210 | 1,236 | 1,210 | 1,225 | 26,600 |
| 2013/09/26 | 1,195 | 1,209 | 1,182 | 1,206 | 19,800 |
| 2013/09/25 | 1,190 | 1,190 | 1,172 | 1,184 | 12,500 |
| 2013/09/24 | 1,155 | 1,178 | 1,146 | 1,172 | 17,000 |
| 2013/09/20 | 1,145 | 1,151 | 1,145 | 1,145 | 10,700 |
| 2013/09/19 | 1,156 | 1,156 | 1,134 | 1,145 | 9,400 |
| 2013/09/18 | 1,148 | 1,155 | 1,146 | 1,146 | 9,500 |
| 2013/09/17 | 1,120 | 1,149 | 1,120 | 1,147 | 9,400 |
| 2013/09/13 | 1,108 | 1,143 | 1,108 | 1,119 | 7,100 |
| 2013/09/12 | 1,109 | 1,115 | 1,108 | 1,110 | 1,700 |
| 2013/09/11 | 1,098 | 1,109 | 1,098 | 1,101 | 9,600 |
| 2013/09/10 | 1,097 | 1,123 | 1,090 | 1,110 | 11,400 |
| 2013/09/09 | 1,090 | 1,120 | 1,083 | 1,093 | 11,400 |
| 2013/09/06 | 1,074 | 1,074 | 1,068 | 1,071 | 7,000 |
| 2013/09/05 | 1,088 | 1,088 | 1,071 | 1,071 | 10,300 |
| 2013/09/04 | 1,093 | 1,093 | 1,050 | 1,072 | 12,700 |
| 2013/09/03 | 1,060 | 1,088 | 1,050 | 1,088 | 43,900 |
| 2013/09/02 | 1,073 | 1,073 | 1,058 | 1,060 | 34,200 |
| 2013/08/30 | 1,076 | 1,081 | 1,063 | 1,070 | 5,900 |
| 2013/08/29 | 1,082 | 1,089 | 1,076 | 1,076 | 6,900 |
| 2013/08/28 | 1,081 | 1,112 | 1,076 | 1,080 | 7,600 |
| 2013/08/27 | 1,101 | 1,107 | 1,082 | 1,093 | 10,700 |
| 2013/08/26 | 1,117 | 1,119 | 1,111 | 1,112 | 4,600 |
| 2013/08/23 | 1,128 | 1,130 | 1,116 | 1,116 | 4,100 |
| 2013/08/22 | 1,110 | 1,130 | 1,110 | 1,117 | 2,200 |
| 2013/08/21 | 1,127 | 1,127 | 1,113 | 1,113 | 1,700 |
| 2013/08/20 | 1,130 | 1,130 | 1,124 | 1,127 | 3,200 |
| 2013/08/19 | 1,121 | 1,130 | 1,120 | 1,120 | 3,400 |
| 2013/08/16 | 1,123 | 1,125 | 1,115 | 1,122 | 3,100 |
| 2013/08/15 | 1,130 | 1,130 | 1,127 | 1,129 | 1,300 |
| 2013/08/14 | 1,129 | 1,131 | 1,129 | 1,130 | 1,700 |
| 2013/08/13 | 1,127 | 1,130 | 1,125 | 1,128 | 2,600 |
| 2013/08/12 | 1,145 | 1,145 | 1,128 | 1,130 | 2,100 |
| 2013/08/09 | 1,134 | 1,137 | 1,130 | 1,137 | 1,100 |
| 2013/08/08 | 1,131 | 1,147 | 1,131 | 1,133 | 2,100 |
| 2013/08/07 | 1,144 | 1,144 | 1,131 | 1,133 | 1,800 |
| 2013/08/06 | 1,148 | 1,149 | 1,126 | 1,140 | 6,200 |
| 2013/08/05 | 1,159 | 1,159 | 1,147 | 1,148 | 4,500 |
| 2013/08/02 | 1,140 | 1,165 | 1,140 | 1,159 | 500 |
| 2013/08/01 | 1,160 | 1,166 | 1,122 | 1,140 | 4,800 |
| 2013/07/31 | 1,167 | 1,169 | 1,153 | 1,153 | 2,400 |
| 2013/07/30 | 1,146 | 1,161 | 1,146 | 1,160 | 900 |
| 2013/07/29 | 1,165 | 1,165 | 1,131 | 1,145 | 9,500 |
| 2013/07/26 | 1,175 | 1,175 | 1,159 | 1,165 | 10,500 |
| 2013/07/25 | 1,195 | 1,195 | 1,172 | 1,179 | 14,700 |
| 2013/07/24 | 1,180 | 1,189 | 1,171 | 1,188 | 7,400 |
| 2013/07/23 | 1,178 | 1,185 | 1,170 | 1,185 | 4,100 |
| 2013/07/22 | 1,188 | 1,195 | 1,168 | 1,171 | 8,800 |
| 2013/07/19 | 1,219 | 1,219 | 1,170 | 1,188 | 8,900 |
| 2013/07/18 | 1,204 | 1,223 | 1,204 | 1,215 | 4,200 |
| 2013/07/17 | 1,196 | 1,208 | 1,195 | 1,202 | 2,000 |
| 2013/07/16 | 1,200 | 1,210 | 1,196 | 1,210 | 5,700 |
| 2013/07/12 | 1,188 | 1,195 | 1,184 | 1,189 | 3,000 |
| 2013/07/11 | 1,167 | 1,183 | 1,167 | 1,180 | 2,700 |
| 2013/07/10 | 1,155 | 1,180 | 1,149 | 1,178 | 29,100 |
| 2013/07/09 | 1,145 | 1,153 | 1,141 | 1,153 | 12,400 |
| 2013/07/08 | 1,149 | 1,150 | 1,130 | 1,138 | 14,800 |
| 2013/07/05 | 1,128 | 1,131 | 1,120 | 1,131 | 35,700 |
| 2013/07/04 | 1,118 | 1,125 | 1,118 | 1,123 | 3,700 |
| 2013/07/03 | 1,117 | 1,122 | 1,115 | 1,118 | 11,800 |
| 2013/07/02 | 1,104 | 1,110 | 1,099 | 1,110 | 6,400 |
| 2013/07/01 | 1,099 | 1,100 | 1,092 | 1,094 | 5,300 |
| 2013/06/28 | 1,078 | 1,094 | 1,076 | 1,076 | 7,300 |
| 2013/06/27 | 1,067 | 1,077 | 1,041 | 1,076 | 13,100 |
| 2013/06/26 | 1,116 | 1,116 | 1,075 | 1,075 | 7,100 |
| 2013/06/25 | 1,144 | 1,144 | 1,090 | 1,105 | 8,400 |
| 2013/06/24 | 1,106 | 1,117 | 1,100 | 1,114 | 3,400 |
| 2013/06/21 | 1,101 | 1,101 | 1,075 | 1,092 | 11,200 |
| 2013/06/20 | 1,111 | 1,116 | 1,100 | 1,105 | 4,800 |
| 2013/06/19 | 1,110 | 1,116 | 1,106 | 1,110 | 3,200 |
| 2013/06/18 | 1,125 | 1,125 | 1,109 | 1,110 | 3,200 |
| 2013/06/17 | 1,112 | 1,120 | 1,111 | 1,112 | 5,900 |
| 2013/06/14 | 1,134 | 1,137 | 1,106 | 1,129 | 1,000 |
| 2013/06/13 | 1,129 | 1,137 | 1,100 | 1,112 | 9,700 |
| 2013/06/12 | 1,120 | 1,154 | 1,100 | 1,130 | 5,400 |
| 2013/06/11 | 1,150 | 1,150 | 1,143 | 1,144 | 1,400 |
| 2013/06/10 | 1,150 | 1,150 | 1,143 | 1,149 | 6,000 |
| 2013/06/07 | 1,108 | 1,115 | 1,090 | 1,100 | 24,700 |
| 2013/06/06 | 1,156 | 1,164 | 1,120 | 1,120 | 6,200 |
| 2013/06/05 | 1,180 | 1,181 | 1,161 | 1,162 | 12,300 |
| 2013/06/04 | 1,193 | 1,193 | 1,173 | 1,181 | 9,200 |
| 2013/06/03 | 1,239 | 1,239 | 1,187 | 1,209 | 6,500 |
| 2013/05/31 | 1,249 | 1,252 | 1,248 | 1,250 | 1,700 |
| 2013/05/30 | 1,234 | 1,250 | 1,217 | 1,240 | 5,900 |
| 2013/05/29 | 1,260 | 1,269 | 1,222 | 1,256 | 2,300 |
| 2013/05/28 | 1,200 | 1,240 | 1,184 | 1,200 | 6,000 |
| 2013/05/27 | 1,254 | 1,254 | 1,200 | 1,201 | 11,300 |
| 2013/05/24 | 1,280 | 1,300 | 1,230 | 1,239 | 21,600 |
| 2013/05/23 | 1,410 | 1,420 | 1,252 | 1,332 | 24,200 |
| 2013/05/22 | 1,398 | 1,402 | 1,385 | 1,402 | 9,900 |
| 2013/05/21 | 1,400 | 1,410 | 1,382 | 1,397 | 8,900 |
| 2013/05/20 | 1,389 | 1,400 | 1,389 | 1,400 | 6,800 |
| 2013/05/17 | 1,368 | 1,399 | 1,355 | 1,388 | 6,300 |
| 2013/05/16 | 1,382 | 1,385 | 1,251 | 1,370 | 10,500 |
| 2013/05/15 | 1,430 | 1,440 | 1,382 | 1,382 | 12,400 |
| 2013/05/14 | 1,410 | 1,422 | 1,390 | 1,419 | 7,400 |
| 2013/05/13 | 1,440 | 1,440 | 1,406 | 1,408 | 7,000 |
| 2013/05/10 | 1,441 | 1,441 | 1,390 | 1,403 | 11,200 |
| 2013/05/09 | 1,440 | 1,449 | 1,420 | 1,420 | 8,900 |
| 2013/05/08 | 1,425 | 1,455 | 1,418 | 1,437 | 15,900 |
| 2013/05/07 | 1,383 | 1,424 | 1,380 | 1,416 | 18,800 |
| 2013/05/02 | 1,365 | 1,382 | 1,365 | 1,380 | 8,800 |
| 2013/05/01 | 1,390 | 1,390 | 1,370 | 1,376 | 8,400 |
| 2013/04/30 | 1,364 | 1,390 | 1,364 | 1,390 | 10,700 |
| 2013/04/26 | 1,362 | 1,392 | 1,360 | 1,361 | 15,700 |
| 2013/04/25 | 1,351 | 1,364 | 1,351 | 1,361 | 13,700 |
| 2013/04/24 | 1,358 | 1,394 | 1,356 | 1,385 | 18,500 |
| 2013/04/23 | 1,337 | 1,375 | 1,337 | 1,375 | 16,100 |
| 2013/04/22 | 1,317 | 1,334 | 1,317 | 1,324 | 9,200 |
| 2013/04/19 | 1,317 | 1,317 | 1,310 | 1,317 | 4,800 |
| 2013/04/18 | 1,311 | 1,318 | 1,306 | 1,308 | 9,900 |
| 2013/04/17 | 1,309 | 1,318 | 1,306 | 1,310 | 9,800 |
| 2013/04/16 | 1,307 | 1,310 | 1,297 | 1,303 | 9,100 |
| 2013/04/15 | 1,309 | 1,317 | 1,308 | 1,311 | 4,800 |
| 2013/04/12 | 1,304 | 1,317 | 1,304 | 1,308 | 7,500 |
| 2013/04/11 | 1,303 | 1,312 | 1,302 | 1,304 | 6,700 |
| 2013/04/10 | 1,313 | 1,314 | 1,300 | 1,300 | 7,000 |
| 2013/04/09 | 1,316 | 1,318 | 1,300 | 1,300 | 13,500 |
| 2013/04/08 | 1,295 | 1,300 | 1,270 | 1,300 | 28,700 |
| 2013/04/05 | 1,320 | 1,320 | 1,263 | 1,293 | 18,200 |
| 2013/04/04 | 1,260 | 1,268 | 1,230 | 1,253 | 11,300 |
| 2013/04/03 | 1,245 | 1,292 | 1,231 | 1,276 | 14,400 |
| 2013/04/02 | 1,235 | 1,238 | 1,186 | 1,223 | 15,600 |
| 2013/04/01 | 1,300 | 1,300 | 1,265 | 1,265 | 37,300 |
| 2013/03/29 | 1,360 | 1,365 | 1,294 | 1,305 | 15,300 |
| 2013/03/28 | 1,368 | 1,375 | 1,338 | 1,341 | 16,200 |
| 2013/03/27 | 1,364 | 1,384 | 1,360 | 1,367 | 14,800 |
| 2013/03/26 | 1,395 | 1,400 | 1,360 | 1,391 | 21,500 |
| 2013/03/25 | 1,420 | 1,426 | 1,390 | 1,425 | 24,000 |
| 2013/03/22 | 1,350 | 1,408 | 1,347 | 1,391 | 26,600 |
| 2013/03/21 | 1,331 | 1,370 | 1,320 | 1,368 | 17,300 |
| 2013/03/19 | 1,289 | 1,369 | 1,269 | 1,345 | 34,100 |
| 2013/03/18 | 1,200 | 1,300 | 1,200 | 1,300 | 26,200 |
| 2013/03/15 | 1,189 | 1,246 | 1,189 | 1,246 | 22,300 |
| 2013/03/14 | 1,163 | 1,187 | 1,163 | 1,183 | 8,800 |
| 2013/03/13 | 1,176 | 1,182 | 1,162 | 1,174 | 11,100 |
| 2013/03/12 | 1,176 | 1,180 | 1,157 | 1,179 | 19,700 |
| 2013/03/11 | 1,125 | 1,177 | 1,125 | 1,176 | 24,400 |
| 2013/03/08 | 1,105 | 1,120 | 1,097 | 1,117 | 20,500 |
| 2013/03/07 | 1,110 | 1,110 | 1,095 | 1,110 | 10,800 |
| 2013/03/06 | 1,086 | 1,115 | 1,081 | 1,092 | 12,900 |
| 2013/03/05 | 1,090 | 1,096 | 1,072 | 1,080 | 39,300 |
| 2013/03/04 | 1,100 | 1,128 | 1,100 | 1,106 | 25,200 |
| 2013/03/01 | 1,085 | 1,085 | 1,061 | 1,083 | 7,100 |
| 2013/02/28 | 1,070 | 1,090 | 1,054 | 1,086 | 16,200 |
| 2013/02/27 | 1,062 | 1,069 | 1,054 | 1,060 | 2,800 |
| 2013/02/26 | 1,065 | 1,068 | 1,047 | 1,061 | 11,400 |
| 2013/02/25 | 1,070 | 1,070 | 1,049 | 1,067 | 18,300 |
| 2013/02/22 | 1,031 | 1,039 | 1,025 | 1,036 | 7,900 |
| 2013/02/21 | 1,025 | 1,033 | 1,023 | 1,032 | 12,800 |
| 2013/02/20 | 1,031 | 1,032 | 1,022 | 1,027 | 6,200 |
| 2013/02/19 | 1,019 | 1,029 | 1,017 | 1,025 | 6,300 |
| 2013/02/18 | 1,006 | 1,033 | 1,005 | 1,023 | 13,500 |
| 2013/02/15 | 1,028 | 1,028 | 981 | 1,024 | 19,700 |
| 2013/02/14 | 1,042 | 1,051 | 1,036 | 1,041 | 4,300 |
| 2013/02/13 | 1,073 | 1,077 | 1,045 | 1,050 | 14,300 |
| 2013/02/12 | 1,070 | 1,072 | 1,053 | 1,070 | 7,600 |
| 2013/02/08 | 1,070 | 1,074 | 1,066 | 1,072 | 7,600 |
| 2013/02/07 | 1,084 | 1,084 | 1,069 | 1,076 | 9,000 |
| 2013/02/06 | 1,071 | 1,089 | 1,065 | 1,069 | 9,200 |
| 2013/02/05 | 1,087 | 1,087 | 1,055 | 1,070 | 13,700 |
| 2013/02/04 | 1,060 | 1,096 | 1,055 | 1,090 | 25,100 |
| 2013/02/01 | 1,034 | 1,038 | 1,025 | 1,038 | 11,100 |
| 2013/01/31 | 1,033 | 1,037 | 1,020 | 1,037 | 14,400 |
| 2013/01/30 | 1,025 | 1,034 | 1,022 | 1,033 | 6,200 |
| 2013/01/29 | 1,033 | 1,034 | 1,020 | 1,030 | 6,300 |
| 2013/01/28 | 1,036 | 1,036 | 1,020 | 1,034 | 9,200 |
| 2013/01/25 | 1,035 | 1,035 | 1,023 | 1,034 | 9,100 |
| 2013/01/24 | 1,032 | 1,032 | 1,010 | 1,028 | 10,700 |
| 2013/01/23 | 1,027 | 1,032 | 1,023 | 1,028 | 5,200 |
| 2013/01/22 | 1,038 | 1,038 | 1,025 | 1,027 | 6,300 |
| 2013/01/21 | 1,032 | 1,044 | 1,024 | 1,033 | 16,300 |
| 2013/01/18 | 1,020 | 1,031 | 1,012 | 1,027 | 14,600 |
| 2013/01/17 | 1,019 | 1,026 | 1,003 | 1,017 | 13,900 |
| 2013/01/16 | 1,010 | 1,021 | 1,008 | 1,019 | 29,800 |
| 2013/01/15 | 999 | 1,013 | 997 | 1,010 | 28,400 |
| 2013/01/11 | 1,000 | 1,000 | 994 | 997 | 26,000 |
| 2013/01/10 | 1,004 | 1,007 | 996 | 999 | 10,000 |
| 2013/01/09 | 995 | 1,004 | 993 | 1,003 | 7,900 |
| 2013/01/08 | 989 | 1,011 | 989 | 998 | 19,000 |
| 2013/01/07 | 990 | 997 | 986 | 989 | 17,000 |
| 2013/01/04 | 976 | 991 | 973 | 989 | 21,000 |