8714 (株)池田泉州ホールディングスの時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	113	113	112	113	272,900	565
2011-12-29	110	112	110	112	236,400	560
2011-12-28	111	111	110	110	269,000	550
2011-12-27	111	112	110	111	614,600	555
2011-12-26	113	113	111	112	654,100	560
2011-12-22	113	114	113	113	470,300	565
2011-12-21	114	115	112	114	879,200	570
2011-12-20	112	113	111	112	310,000	560
2011-12-19	113	113	110	112	823,900	560
2011-12-16	115	116	113	113	913,300	565
2011-12-15	115	117	115	115	427,500	575
2011-12-14	115	117	115	116	461,700	580
2011-12-13	116	117	115	116	628,500	580
2011-12-12	116	119	116	117	855,900	585
2011-12-09	115	117	115	117	1,567,800	585
2011-12-08	115	118	115	116	707,800	580
2011-12-07	116	117	115	117	769,400	585
2011-12-06	119	119	116	116	550,300	580
2011-12-05	118	120	117	120	533,800	600
2011-12-02	118	119	116	117	614,700	585
2011-12-01	120	120	116	117	1,320,300	585
2011-11-30	125	125	118	118	2,098,700	590
2011-11-29	122	125	120	125	1,343,200	625
2011-11-28	121	122	120	121	527,000	605
2011-11-25	119	122	118	121	715,900	605
2011-11-24	121	122	119	120	774,900	600
2011-11-22	122	122	120	121	1,151,700	605
2011-11-21	117	123	117	122	846,000	610
2011-11-18	116	119	116	119	676,700	595
2011-11-17	118	118	115	118	649,600	590
2011-11-16	118	118	116	118	411,000	590
2011-11-15	118	118	116	118	306,500	590
2011-11-14	117	118	116	118	424,700	590
2011-11-11	116	117	113	115	388,300	575
2011-11-10	114	119	114	118	931,500	590
2011-11-09	117	118	115	118	516,700	590
2011-11-08	114	116	114	115	1,019,200	575
2011-11-07	115	116	114	115	652,700	575
2011-11-04	116	118	115	117	384,100	585
2011-11-02	114	116	114	115	761,100	575
2011-11-01	117	118	115	118	738,400	590
2011-10-31	117	119	115	115	944,700	575
2011-10-28	116	118	115	117	2,706,700	585
2011-10-27	111	115	111	114	1,561,400	570
2011-10-26	111	113	110	111	1,007,300	555
2011-10-25	114	114	112	112	598,700	560
2011-10-24	114	114	111	112	513,200	560
2011-10-21	113	114	110	112	859,100	560
2011-10-20	114	116	113	115	970,800	575
2011-10-19	113	115	111	114	783,900	570
2011-10-18	112	113	109	110	929,000	550
2011-10-17	113	115	112	113	1,307,600	565
2011-10-14	112	113	111	112	738,900	560
2011-10-13	119	119	112	114	1,863,500	570
2011-10-12	121	122	118	118	1,039,700	590
2011-10-11	122	123	120	121	1,475,000	605
2011-10-07	122	125	120	125	817,200	625
2011-10-06	118	121	118	119	974,500	595
2011-10-05	126	126	117	118	1,461,000	590
2011-10-04	128	128	125	126	1,155,900	630
2011-10-03	125	128	123	128	1,212,900	640
2011-09-30	128	128	125	128	1,169,400	640
2011-09-29	127	129	126	128	1,361,600	640
2011-09-28	124	128	123	128	1,355,500	640
2011-09-27	120	123	120	123	2,193,800	615
2011-09-26	121	121	119	120	1,040,700	600
2011-09-22	119	121	119	121	1,511,800	605
2011-09-21	118	120	118	119	1,207,000	595
2011-09-20	115	117	115	117	957,800	585
2011-09-16	113	118	112	118	950,700	590
2011-09-15	114	114	112	113	661,500	565
2011-09-14	115	116	111	112	1,459,100	560
2011-09-13	113	117	113	116	705,300	580
2011-09-12	113	115	111	115	1,022,400	575
2011-09-09	117	117	115	117	1,184,600	585
2011-09-08	116	117	114	117	903,300	585
2011-09-07	113	116	113	116	582,100	580
2011-09-06	114	116	111	113	1,221,000	565
2011-09-05	115	117	115	117	717,300	585
2011-09-02	116	118	114	118	1,183,700	590
2011-09-01	115	117	115	117	765,300	585
2011-08-31	109	113	109	113	1,027,700	565
2011-08-30	110	111	109	111	461,800	555
2011-08-29	109	110	107	108	548,500	540
2011-08-26	109	109	108	109	299,300	545
2011-08-25	110	111	109	109	488,100	545
2011-08-24	113	113	110	110	495,000	550
2011-08-23	112	112	110	112	612,700	560
2011-08-22	111	111	109	110	516,900	550
2011-08-19	110	112	110	111	556,300	555
2011-08-18	110	113	109	113	806,700	565
2011-08-17	111	111	109	110	291,900	550
2011-08-16	111	112	109	110	382,200	550
2011-08-15	112	112	109	111	570,700	555
2011-08-12	110	111	107	109	421,500	545
2011-08-11	107	109	107	109	703,500	545
2011-08-10	110	111	108	109	832,800	545
2011-08-09	108	110	105	107	2,376,400	535
2011-08-08	110	111	109	109	1,487,800	545
2011-08-05	111	113	110	112	1,392,500	560
2011-08-04	114	117	113	115	983,700	575
2011-08-03	116	116	113	114	1,122,200	570
2011-08-02	120	120	116	118	664,000	590
2011-08-01	120	121	119	120	561,000	600
2011-07-29	119	121	118	119	718,700	595
2011-07-28	122	122	120	121	664,900	605
2011-07-27	125	126	122	123	1,342,600	615
2011-07-26	123	125	122	124	1,126,900	620
2011-07-25	121	123	121	122	454,000	610
2011-07-22	124	125	122	122	1,069,100	610
2011-07-21	125	126	123	123	1,082,100	615
2011-07-20	123	125	122	124	1,399,000	620
2011-07-19	121	121	120	121	698,300	605
2011-07-15	122	123	120	120	1,566,100	600
2011-07-14	122	123	122	122	833,600	610
2011-07-13	123	124	121	122	907,000	610
2011-07-12	123	124	122	123	935,200	615
2011-07-11	125	126	123	124	2,000,900	620
2011-07-08	123	125	123	125	3,309,200	625
2011-07-07	122	122	121	122	1,053,200	610
2011-07-06	122	123	121	122	1,006,400	610
2011-07-05	122	123	122	122	1,059,300	610
2011-07-04	123	125	121	122	1,763,200	610
2011-07-01	120	122	119	122	2,650,700	610
2011-06-30	120	120	116	117	1,737,800	585
2011-06-29	120	120	118	119	793,000	595
2011-06-28	119	120	118	119	673,200	595
2011-06-27	118	119	117	118	1,059,600	590
2011-06-24	122	122	119	120	1,461,600	600
2011-06-23	121	122	121	122	1,245,600	610
2011-06-22	119	121	119	121	3,193,900	605
2011-06-21	117	119	116	119	2,261,900	595
2011-06-20	114	115	114	115	1,992,500	575
2011-06-17	114	114	112	113	2,109,500	565
2011-06-16	112	114	112	113	1,368,800	565
2011-06-15	112	113	111	112	1,377,900	560
2011-06-14	109	112	109	111	2,022,200	555
2011-06-13	110	110	108	109	2,122,300	545
2011-06-10	110	110	109	109	2,613,000	545
2011-06-09	108	110	108	109	1,276,200	545
2011-06-08	108	110	108	108	1,935,100	540
2011-06-07	106	109	106	108	2,160,300	540
2011-06-06	104	108	104	106	2,897,200	530
2011-06-03	102	104	102	103	2,761,100	515
2011-06-02	105	105	102	102	2,295,100	510
2011-06-01	106	108	105	106	3,658,300	530
2011-05-31	106	110	105	105	31,099,400	525
2011-05-30	105	112	105	107	8,051,500	535
2011-05-27	101	104	100	103	5,969,600	515
2011-05-26	100	101	100	101	1,960,900	505
2011-05-25	101	101	100	100	1,571,400	500
2011-05-24	102	102	100	100	2,121,000	500
2011-05-23	103	103	102	102	1,736,100	510
2011-05-20	104	106	102	102	2,276,700	510
2011-05-19	105	106	103	103	2,243,300	515
2011-05-18	104	106	102	105	4,427,300	525
2011-05-17	108	108	102	103	8,106,000	515
2011-05-16	112	113	110	110	1,037,700	550
2011-05-13	117	118	112	113	1,986,800	565
2011-05-12	117	118	117	118	1,132,900	590
2011-05-11	118	119	118	118	889,400	590
2011-05-10	120	120	117	118	1,068,800	590
2011-05-09	121	121	118	119	1,547,500	595
2011-05-06	121	121	120	120	680,900	600
2011-05-02	121	121	120	121	1,602,100	605
2011-04-28	118	120	117	120	3,530,900	600
2011-04-27	117	118	117	117	6,658,100	585
2011-04-26	116	117	116	116	1,430,700	580
2011-04-25	115	117	115	116	1,332,500	580
2011-04-22	117	117	114	115	2,132,100	575
2011-04-21	118	118	116	117	1,033,000	585
2011-04-20	121	121	117	118	1,317,800	590
2011-04-19	119	120	118	118	1,294,000	590
2011-04-18	121	121	118	119	1,329,700	595
2011-04-15	120	121	119	120	1,020,100	600
2011-04-14	119	120	118	120	992,700	600
2011-04-13	117	120	117	119	1,247,600	595
2011-04-12	119	119	116	118	1,305,600	590
2011-04-11	118	124	116	121	3,264,200	605
2011-04-08	113	117	112	117	3,921,500	585
2011-04-07	108	111	107	109	1,305,700	545
2011-04-06	109	110	107	108	995,400	540
2011-04-05	112	112	110	110	1,213,800	550
2011-04-04	112	113	111	113	699,700	565
2011-04-01	113	114	112	112	797,900	560
2011-03-31	114	114	111	113	1,230,900	565
2011-03-30	112	114	111	114	1,197,900	570
2011-03-29	111	112	109	110	2,209,400	550
2011-03-28	114	115	111	114	1,745,300	570
2011-03-25	118	118	112	113	1,732,100	565
2011-03-24	118	118	116	116	1,046,100	580
2011-03-23	120	120	115	117	2,144,000	585
2011-03-22	119	121	117	117	2,520,900	585
2011-03-18	114	115	111	114	1,361,400	570
2011-03-17	105	112	104	111	2,359,500	555
2011-03-16	106	115	105	112	2,965,500	560
2011-03-15	110	110	99	100	3,591,500	500
2011-03-14	101	117	96	111	2,429,800	555
2011-03-11	126	128	126	126	2,143,000	630
2011-03-10	131	131	127	129	1,006,100	645
2011-03-09	132	132	131	131	977,800	655
2011-03-08	132	132	130	130	955,700	650
2011-03-07	133	134	130	132	1,834,700	660
2011-03-04	134	134	132	134	1,984,900	670
2011-03-03	131	133	130	132	1,982,200	660
2011-03-02	131	131	128	130	2,160,200	650
2011-03-01	131	134	130	133	3,567,500	665
2011-02-28	127	130	126	129	1,247,300	645
2011-02-25	127	128	125	128	1,737,300	640
2011-02-24	128	130	127	128	1,706,300	640
2011-02-23	131	132	128	129	2,769,600	645
2011-02-22	134	134	129	132	3,289,700	660
2011-02-21	132	135	131	135	3,435,300	675
2011-02-18	129	133	128	131	5,421,100	655
2011-02-17	127	128	126	127	2,402,800	635
2011-02-16	125	128	125	126	2,277,500	630
2011-02-15	125	126	123	126	1,763,400	630
2011-02-14	121	125	121	125	1,173,800	625
2011-02-10	120	121	119	121	570,600	605
2011-02-09	122	123	120	121	642,800	605
2011-02-08	120	122	119	121	866,200	605
2011-02-07	121	121	119	120	948,500	600
2011-02-04	120	121	119	120	825,600	600
2011-02-03	121	121	119	120	461,400	600
2011-02-02	119	122	119	121	2,041,000	605
2011-02-01	121	122	117	117	2,755,600	585
2011-01-31	123	124	119	120	2,187,700	600
2011-01-28	125	126	123	125	1,449,900	625
2011-01-27	125	126	124	125	933,800	625
2011-01-26	126	127	125	125	732,600	625
2011-01-25	126	127	125	127	1,441,200	635
2011-01-24	126	126	122	125	1,017,200	625
2011-01-21	129	129	122	124	2,642,700	620
2011-01-20	129	129	127	128	1,876,100	640
2011-01-19	130	131	128	128	2,006,800	640
2011-01-18	129	130	128	130	1,626,100	650
2011-01-17	130	130	128	128	1,195,200	640
2011-01-14	127	131	126	128	5,013,100	640
2011-01-13	128	129	124	126	3,812,900	630
2011-01-12	123	126	122	125	4,215,100	625
2011-01-11	122	123	121	122	1,583,500	610
2011-01-07	123	124	121	122	3,775,600	610
2011-01-06	118	121	117	121	3,480,200	605
2011-01-05	118	119	117	117	1,059,200	585
2011-01-04	118	118	116	118	1,381,500	590

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 [2011年度]

8714 (株)池田泉州ホールディングスの時系列データ [2011年度]