8714 (株)池田泉州ホールディングスの時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	117	117	115	116	1,195,200	580
2010-12-29	117	117	115	117	1,641,700	585
2010-12-28	115	117	115	116	1,058,400	580
2010-12-27	114	118	114	115	2,914,600	575
2010-12-24	116	117	114	116	1,937,300	580
2010-12-22	116	117	116	117	1,035,600	585
2010-12-21	117	117	116	116	1,053,500	580
2010-12-20	118	118	115	117	1,656,600	585
2010-12-17	118	119	116	117	2,344,100	585
2010-12-16	119	119	117	118	1,992,000	590
2010-12-15	119	120	118	118	3,081,900	590
2010-12-14	118	119	117	119	1,882,200	595
2010-12-13	117	119	116	118	3,142,000	590
2010-12-10	116	118	115	115	3,710,300	575
2010-12-09	114	116	113	115	3,317,200	575
2010-12-08	113	114	113	114	983,700	570
2010-12-07	113	114	112	114	2,077,300	570
2010-12-06	113	114	112	114	707,100	570
2010-12-03	113	115	112	112	1,324,700	560
2010-12-02	113	115	112	113	2,259,700	565
2010-12-01	112	113	110	112	1,985,700	560
2010-11-30	118	119	114	114	2,242,000	570
2010-11-29	117	119	117	118	956,200	590
2010-11-26	118	118	116	117	881,600	585
2010-11-25	116	118	114	117	2,077,500	585
2010-11-24	114	116	113	115	1,517,700	575
2010-11-22	116	117	115	116	1,688,100	580
2010-11-19	115	116	114	114	1,646,300	570
2010-11-18	112	115	112	113	3,566,700	565
2010-11-17	111	112	110	112	653,500	560
2010-11-16	114	115	111	111	2,040,500	555
2010-11-15	114	114	113	114	826,500	570
2010-11-12	112	114	112	113	1,249,300	565
2010-11-11	112	114	111	113	2,820,000	565
2010-11-10	108	113	108	111	3,646,500	555
2010-11-09	108	109	108	109	672,600	545
2010-11-08	109	110	107	109	1,117,700	545
2010-11-05	108	110	107	109	1,876,500	545
2010-11-04	108	109	106	108	1,596,800	540
2010-11-02	110	110	106	107	2,190,800	535
2010-11-01	108	110	107	110	1,963,200	550
2010-10-29	106	107	102	107	3,976,000	535
2010-10-28	105	109	105	107	10,458,700	535
2010-10-27	110	111	107	108	3,257,400	540
2010-10-26	110	112	108	111	2,951,900	555
2010-10-25	112	113	110	110	3,685,100	550
2010-10-22	112	113	110	113	2,643,500	565
2010-10-21	112	113	111	111	2,439,500	555
2010-10-20	112	113	111	112	3,870,600	560
2010-10-19	114	114	111	112	4,905,300	560
2010-10-18	114	115	113	114	1,518,600	570
2010-10-15	115	116	113	114	2,790,000	570
2010-10-14	115	117	114	116	2,663,400	580
2010-10-13	117	118	114	114	3,723,200	570
2010-10-12	117	118	115	117	4,585,100	585
2010-10-08	122	122	117	118	7,146,500	590
2010-10-07	122	125	121	124	2,210,900	620
2010-10-06	122	123	120	123	2,413,500	615
2010-10-05	119	124	118	121	2,605,400	605
2010-10-04	123	123	119	120	1,515,800	600
2010-10-01	122	123	120	122	2,201,900	610
2010-09-30	130	131	125	125	2,550,800	625
2010-09-29	129	133	129	133	1,491,300	665
2010-09-28	131	132	129	130	893,000	650
2010-09-27	129	135	126	133	2,239,200	665
2010-09-24	130	131	128	129	1,645,300	645
2010-09-22	133	133	129	129	1,701,800	645
2010-09-21	134	135	131	132	1,845,400	660
2010-09-17	140	142	127	131	17,182,200	655
2010-09-16	150	150	136	137	6,924,500	685
2010-09-15	147	151	146	150	5,354,500	750
2010-09-14	144	147	143	145	4,405,800	725
2010-09-13	143	144	140	143	2,913,600	715
2010-09-10	141	147	140	141	7,836,300	705
2010-09-09	136	137	132	137	3,583,700	685
2010-09-08	131	142	131	138	9,940,800	690
2010-09-07	126	130	125	127	1,818,500	635
2010-09-06	123	128	122	128	2,192,600	640
2010-09-03	122	124	122	123	727,400	615
2010-09-02	125	126	121	123	1,160,100	615
2010-09-01	120	124	118	124	2,541,300	620
2010-08-31	118	120	117	119	1,964,100	595
2010-08-30	119	122	118	120	1,549,500	600
2010-08-27	117	121	117	121	1,405,100	605
2010-08-26	117	119	116	119	1,154,700	595
2010-08-25	117	119	116	118	965,500	590
2010-08-24	118	120	117	120	1,193,300	600
2010-08-23	122	122	118	119	925,000	595
2010-08-20	121	121	117	119	1,389,400	595
2010-08-19	117	120	116	120	1,419,000	600
2010-08-18	117	118	115	116	2,075,900	580
2010-08-17	116	117	116	117	686,100	585
2010-08-16	116	117	115	117	602,800	585
2010-08-13	117	118	116	116	874,800	580
2010-08-12	117	118	116	118	1,910,300	590
2010-08-11	120	121	117	118	2,171,600	590
2010-08-10	122	122	120	121	1,105,200	605
2010-08-09	120	123	120	122	1,069,700	610
2010-08-06	122	122	120	120	919,200	600
2010-08-05	120	123	120	122	714,400	610
2010-08-04	123	124	120	120	2,637,600	600
2010-08-03	127	127	124	124	1,387,900	620
2010-08-02	127	128	125	125	1,105,800	625
2010-07-30	130	130	126	127	2,616,800	635
2010-07-29	130	131	128	130	1,558,800	650
2010-07-28	134	135	131	132	2,083,500	660
2010-07-27	130	133	129	132	1,895,200	660
2010-07-26	128	131	126	129	2,236,700	645
2010-07-23	126	127	124	126	2,516,300	630
2010-07-22	124	127	123	127	1,703,400	635
2010-07-21	128	128	125	125	1,397,800	625
2010-07-20	126	127	124	126	1,115,300	630
2010-07-16	126	128	126	127	1,247,700	635
2010-07-15	126	128	126	127	1,141,600	635
2010-07-14	129	130	126	127	2,319,400	635
2010-07-13	127	129	127	127	966,400	635
2010-07-12	127	129	127	127	2,108,800	635
2010-07-09	127	129	127	127	1,043,100	635
2010-07-08	130	131	128	129	2,573,400	645
2010-07-07	129	130	126	128	1,114,200	640
2010-07-06	127	131	126	130	1,414,600	650
2010-07-05	127	131	127	129	955,900	645
2010-07-02	131	131	128	129	1,123,500	645
2010-07-01	131	132	128	130	1,729,500	650
2010-06-30	133	135	129	130	2,678,100	650
2010-06-29	137	142	135	138	1,225,700	690
2010-06-28	143	144	136	138	1,018,900	690
2010-06-25	145	148	142	143	1,733,000	715
2010-06-24	148	152	145	148	1,083,500	740
2010-06-23	148	149	145	148	1,046,300	740
2010-06-22	151	153	149	151	1,308,300	755
2010-06-21	153	155	151	152	1,789,600	760
2010-06-18	155	156	148	151	3,022,900	755
2010-06-17	143	156	143	154	8,532,300	770
2010-06-16	146	146	143	144	938,900	720
2010-06-15	145	146	143	143	1,056,400	715
2010-06-14	143	146	142	145	1,803,300	725
2010-06-11	141	144	140	142	4,936,100	710
2010-06-10	132	146	129	136	6,808,600	680
2010-06-09	130	130	127	127	1,818,200	635
2010-06-08	131	132	129	129	2,355,400	645
2010-06-07	136	137	131	132	2,443,700	660
2010-06-04	138	140	136	140	1,940,700	700
2010-06-03	138	138	135	137	2,366,800	685
2010-06-02	129	137	128	133	7,488,900	665
2010-06-01	128	130	128	128	2,068,200	640
2010-05-31	125	131	125	128	2,287,500	640
2010-05-28	130	131	125	128	3,211,300	640
2010-05-27	123	128	121	127	4,309,800	635
2010-05-26	123	126	122	124	3,284,100	620
2010-05-25	126	126	123	125	3,740,500	625
2010-05-24	130	130	126	126	2,628,200	630
2010-05-21	127	130	125	129	5,255,500	645
2010-05-20	135	136	131	133	3,832,000	665
2010-05-19	134	134	129	134	5,775,000	670
2010-05-18	142	143	134	136	4,989,900	680
2010-05-17	145	146	141	142	3,080,800	710
2010-05-14	147	149	144	149	3,865,400	745
2010-05-13	145	149	145	148	3,238,200	740
2010-05-12	151	152	144	144	5,201,100	720
2010-05-11	155	156	151	151	2,469,800	755
2010-05-10	153	156	152	154	3,221,000	770
2010-05-07	150	154	150	153	5,698,300	765
2010-05-06	159	160	157	157	2,439,600	785
2010-04-30	164	165	161	161	3,625,600	805
2010-04-28	160	163	160	163	3,949,300	815
2010-04-27	165	166	163	164	3,618,100	820
2010-04-26	164	168	164	166	2,596,400	830
2010-04-23	165	166	163	166	3,079,300	830
2010-04-22	169	169	166	167	1,773,400	835
2010-04-21	170	171	168	169	2,733,600	845
2010-04-20	167	170	167	169	2,536,700	845
2010-04-19	167	168	166	167	4,134,500	835
2010-04-16	174	174	171	171	2,927,600	855
2010-04-15	174	175	172	174	4,032,200	870
2010-04-14	173	174	171	174	5,174,200	870
2010-04-13	176	177	171	174	6,151,100	870
2010-04-12	175	180	174	176	19,291,800	880
2010-04-09	167	172	166	172	12,218,900	860
2010-04-08	161	167	160	165	14,397,900	825
2010-04-07	155	163	154	162	14,131,800	810
2010-04-06	158	159	154	156	5,972,500	780
2010-04-05	158	162	156	159	5,015,000	795
2010-04-02	165	166	155	160	11,870,300	800
2010-04-01	169	170	162	164	10,757,000	820
2010-03-31	169	170	168	170	5,712,800	850
2010-03-30	168	172	168	171	4,504,400	855
2010-03-29	170	172	167	169	3,677,100	845
2010-03-26	170	172	169	172	3,463,900	860
2010-03-25	172	173	168	170	6,549,900	850
2010-03-24	174	175	171	173	5,307,800	865
2010-03-23	180	180	176	177	2,655,100	885
2010-03-19	180	180	177	180	3,821,300	900
2010-03-18	182	183	179	179	4,447,500	895
2010-03-17	179	186	179	185	8,029,700	925
2010-03-16	177	180	175	179	5,510,200	895
2010-03-15	180	180	170	177	13,869,800	885
2010-03-12	186	186	179	180	9,178,700	900
2010-03-11	185	187	184	186	3,625,700	930
2010-03-10	183	185	182	184	7,772,400	920
2010-03-09	191	192	185	186	29,023,100	930
2010-03-08	200	201	188	194	13,424,100	970
2010-03-05	197	200	197	199	4,855,600	995
2010-03-04	200	200	196	197	3,909,600	985
2010-03-03	203	203	200	201	3,374,200	1,005
2010-03-02	206	207	201	203	3,859,900	1,015
2010-03-01	219	219	201	207	7,607,800	1,035
2010-02-26	217	226	215	217	3,163,800	1,085
2010-02-25	208	227	208	220	4,110,000	1,100
2010-02-24	207	210	204	208	1,668,400	1,040
2010-02-23	208	208	203	206	1,564,600	1,030
2010-02-22	204	204	201	203	1,542,600	1,015
2010-02-19	210	210	200	200	3,105,400	1,000
2010-02-18	210	210	208	209	719,400	1,045
2010-02-17	208	211	207	209	1,214,800	1,045
2010-02-16	214	215	199	208	2,092,600	1,040
2010-02-15	227	230	198	211	6,806,100	1,055
2010-02-12	279	283	223	226	6,389,500	1,130
2010-02-10	278	287	270	270	1,569,800	1,350
2010-02-09	295	297	285	286	1,035,600	1,430
2010-02-08	300	301	295	295	643,700	1,475
2010-02-05	315	315	298	298	1,204,900	1,490
2010-02-04	320	321	311	314	462,600	1,570
2010-02-03	320	324	313	316	749,400	1,580
2010-02-02	312	317	305	317	889,800	1,585
2010-02-01	310	315	298	310	889,100	1,550
2010-01-29	313	313	304	304	597,400	1,520
2010-01-28	309	314	307	314	583,400	1,570
2010-01-27	310	313	307	309	577,900	1,545
2010-01-26	314	315	309	309	490,300	1,545
2010-01-25	315	318	311	314	495,000	1,570
2010-01-22	326	326	309	315	1,306,800	1,575
2010-01-21	312	325	311	325	732,900	1,625
2010-01-20	318	321	313	313	283,500	1,565
2010-01-19	318	318	311	318	841,800	1,590
2010-01-18	315	315	306	311	755,300	1,555
2010-01-15	318	318	311	314	1,195,200	1,570
2010-01-14	321	325	319	322	1,097,200	1,610
2010-01-13	321	329	319	320	754,700	1,600
2010-01-12	334	335	324	328	872,100	1,640
2010-01-08	321	327	320	323	545,500	1,615
2010-01-07	327	330	320	322	756,100	1,610
2010-01-06	337	339	318	333	491,200	1,665
2010-01-05	350	350	334	336	502,800	1,680
2010-01-04	345	349	337	343	312,500	1,715

分割・併合履歴： [2012-07-27]1株→0.2株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

8714 (株)池田泉州ホールディングス の時系列データ [2010年度]

8714 (株)池田泉州ホールディングスの時系列データ [2010年度]