8714 (株)池田泉州ホールディングス の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 348 | 356 | 336 | 340 | 1,032,700 | 1,700 |
| 2009-12-29 | 347 | 354 | 343 | 350 | 1,183,500 | 1,750 |
| 2009-12-28 | 341 | 344 | 336 | 342 | 618,700 | 1,710 |
| 2009-12-25 | 340 | 349 | 340 | 346 | 760,800 | 1,730 |
| 2009-12-24 | 346 | 348 | 340 | 345 | 858,500 | 1,725 |
| 2009-12-22 | 345 | 345 | 333 | 337 | 746,100 | 1,685 |
| 2009-12-21 | 345 | 345 | 335 | 335 | 544,900 | 1,675 |
| 2009-12-18 | 354 | 355 | 337 | 345 | 1,219,800 | 1,725 |
| 2009-12-17 | 332 | 365 | 332 | 354 | 2,550,800 | 1,770 |
| 2009-12-16 | 340 | 342 | 334 | 337 | 1,516,400 | 1,685 |
| 2009-12-15 | 327 | 328 | 319 | 323 | 850,500 | 1,615 |
| 2009-12-14 | 332 | 332 | 316 | 322 | 1,074,200 | 1,610 |
| 2009-12-11 | 330 | 332 | 322 | 329 | 1,622,600 | 1,645 |
| 2009-12-10 | 330 | 330 | 321 | 326 | 980,300 | 1,630 |
| 2009-12-09 | 325 | 330 | 321 | 325 | 798,400 | 1,625 |
| 2009-12-08 | 326 | 330 | 326 | 330 | 820,200 | 1,650 |
| 2009-12-07 | 329 | 329 | 323 | 325 | 626,400 | 1,625 |
| 2009-12-04 | 321 | 327 | 316 | 324 | 1,136,700 | 1,620 |
| 2009-12-03 | 315 | 327 | 311 | 326 | 985,100 | 1,630 |
| 2009-12-02 | 325 | 326 | 311 | 314 | 1,262,100 | 1,570 |
| 2009-12-01 | 304 | 325 | 303 | 325 | 3,028,700 | 1,625 |
| 2009-11-30 | 288 | 309 | 286 | 309 | 3,865,100 | 1,545 |
| 2009-11-27 | 282 | 282 | 266 | 268 | 1,240,500 | 1,340 |
| 2009-11-26 | 290 | 291 | 282 | 282 | 1,332,200 | 1,410 |
| 2009-11-25 | 300 | 302 | 293 | 296 | 1,102,000 | 1,480 |
| 2009-11-24 | 320 | 320 | 298 | 299 | 1,268,100 | 1,495 |
| 2009-11-20 | 320 | 322 | 316 | 322 | 706,900 | 1,610 |
| 2009-11-19 | 339 | 339 | 321 | 325 | 702,200 | 1,625 |
| 2009-11-18 | 336 | 340 | 331 | 335 | 993,000 | 1,675 |
| 2009-11-17 | 331 | 337 | 330 | 336 | 603,100 | 1,680 |
| 2009-11-16 | 337 | 340 | 329 | 331 | 1,258,300 | 1,655 |
| 2009-11-13 | 337 | 346 | 330 | 346 | 803,100 | 1,730 |
| 2009-11-12 | 334 | 341 | 326 | 340 | 823,900 | 1,700 |
| 2009-11-11 | 336 | 342 | 330 | 331 | 758,800 | 1,655 |
| 2009-11-10 | 330 | 341 | 325 | 341 | 1,705,500 | 1,705 |
| 2009-11-09 | 324 | 324 | 312 | 322 | 585,500 | 1,610 |
| 2009-11-06 | 327 | 327 | 311 | 320 | 698,000 | 1,600 |
| 2009-11-05 | 318 | 329 | 318 | 322 | 1,278,800 | 1,610 |
| 2009-11-04 | 331 | 331 | 312 | 323 | 1,172,000 | 1,615 |
| 2009-11-02 | 315 | 325 | 309 | 322 | 3,350,900 | 1,610 |
| 2009-10-30 | 357 | 357 | 299 | 308 | 9,710,500 | 1,540 |
| 2009-10-29 | 385 | 405 | 367 | 367 | 12,580,400 | 1,835 |
| 2009-10-28 | 410 | 414 | 371 | 380 | 4,488,100 | 1,900 |
| 2009-10-27 | 397 | 404 | 389 | 404 | 3,315,900 | 2,020 |
| 2009-10-26 | 408 | 408 | 388 | 392 | 2,570,800 | 1,960 |
| 2009-10-23 | 404 | 422 | 400 | 413 | 4,860,300 | 2,065 |
| 2009-10-22 | 383 | 403 | 364 | 403 | 4,330,300 | 2,015 |
| 2009-10-21 | 403 | 406 | 378 | 383 | 3,798,000 | 1,915 |
| 2009-10-20 | 410 | 412 | 393 | 400 | 6,029,700 | 2,000 |
| 2009-10-19 | 400 | 459 | 395 | 410 | 6,680,500 | 2,050 |
| 2009-10-16 | 405 | 419 | 387 | 392 | 4,975,800 | 1,960 |
| 2009-10-15 | 360 | 415 | 360 | 410 | 8,867,800 | 2,050 |
| 2009-10-14 | 320 | 335 | 310 | 335 | 2,995,200 | 1,675 |
| 2009-10-13 | 315 | 322 | 309 | 320 | 2,928,600 | 1,600 |
| 2009-10-09 | 310 | 312 | 301 | 305 | 1,477,200 | 1,525 |
| 2009-10-08 | 300 | 319 | 292 | 315 | 3,615,700 | 1,575 |
| 2009-10-07 | 270 | 283 | 264 | 280 | 1,748,600 | 1,400 |
| 2009-10-06 | 279 | 282 | 261 | 269 | 1,442,300 | 1,345 |
| 2009-10-05 | 280 | 289 | 272 | 274 | 1,493,400 | 1,370 |
| 2009-10-02 | 292 | 358 | 270 | 300 | 4,836,900 | 1,500 |
| 2009-10-01 | 241 | 295 | 235 | 295 | 3,442,100 | 1,475 |
分割・併合履歴 ： [2012-07-27]1株→0.2株
