8714 (株)池田泉州ホールディングスの時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	495	496	490	493	319,100	493
2012-12-27	497	500	493	493	378,100	493
2012-12-26	497	501	493	496	390,100	496
2012-12-25	500	504	495	496	361,400	496
2012-12-21	502	511	495	500	469,300	500
2012-12-20	506	508	500	502	652,400	502
2012-12-19	506	509	501	504	433,500	504
2012-12-18	504	508	501	501	332,100	501
2012-12-17	507	508	500	500	340,200	500
2012-12-14	497	505	496	498	538,100	498
2012-12-13	506	507	496	496	355,500	496
2012-12-12	510	514	503	503	157,600	503
2012-12-11	501	509	501	505	224,000	505
2012-12-10	508	517	501	503	359,900	503
2012-12-07	517	519	514	514	168,500	514
2012-12-06	520	522	513	515	391,500	515
2012-12-05	521	526	517	520	275,200	520
2012-12-04	528	528	518	522	264,000	522
2012-12-03	529	534	509	528	398,600	528
2012-11-30	536	538	527	529	375,900	529
2012-11-29	530	540	530	533	212,600	533
2012-11-28	538	540	526	529	226,500	529
2012-11-27	529	540	529	536	312,200	536
2012-11-26	530	545	530	533	300,200	533
2012-11-22	528	528	519	528	215,700	528
2012-11-21	520	526	519	525	259,100	525
2012-11-20	514	525	509	523	596,100	523
2012-11-19	500	514	500	511	477,200	511
2012-11-16	488	498	485	494	371,500	494
2012-11-15	483	490	481	488	381,800	488
2012-11-14	484	491	484	486	293,700	486
2012-11-13	472	486	472	484	353,700	484
2012-11-12	479	480	476	476	152,000	476
2012-11-09	487	490	485	486	166,100	486
2012-11-08	492	495	490	492	108,000	492
2012-11-07	499	500	494	499	197,100	499
2012-11-06	497	497	493	496	150,100	496
2012-11-05	497	503	497	502	174,100	502
2012-11-02	500	509	498	500	269,400	500
2012-11-01	498	499	495	498	106,900	498
2012-10-31	492	502	489	498	292,500	498
2012-10-30	496	497	488	490	212,700	490
2012-10-29	492	498	490	497	195,100	497
2012-10-26	491	499	485	491	181,600	491
2012-10-25	487	496	487	496	141,500	496
2012-10-24	488	496	486	492	237,300	492
2012-10-23	501	505	493	496	214,600	496
2012-10-22	494	509	488	502	487,900	502
2012-10-19	483	500	483	496	351,400	496
2012-10-18	483	493	481	489	349,800	489
2012-10-17	478	490	476	482	438,600	482
2012-10-16	458	477	458	474	514,000	474
2012-10-15	464	469	458	462	557,800	462
2012-10-12	465	468	460	465	432,800	465
2012-10-11	457	473	457	465	404,500	465
2012-10-10	453	461	453	460	360,100	460
2012-10-09	466	476	460	461	494,900	461
2012-10-05	473	477	465	474	422,700	474
2012-10-04	477	479	470	472	348,900	472
2012-10-03	468	480	467	476	432,700	476
2012-10-02	481	485	472	473	413,600	473
2012-10-01	469	479	464	479	479,500	479
2012-09-28	469	479	466	471	614,800	471
2012-09-27	463	474	458	469	265,800	469
2012-09-26	462	472	460	464	479,500	464
2012-09-25	451	468	449	468	536,400	468
2012-09-24	442	454	442	452	454,400	452
2012-09-21	439	448	438	445	465,600	445
2012-09-20	447	450	440	444	508,500	444
2012-09-19	460	463	439	442	780,900	442
2012-09-18	455	463	451	459	400,100	459
2012-09-14	449	462	449	456	454,000	456
2012-09-13	442	448	440	445	251,200	445
2012-09-12	443	454	443	448	399,200	448
2012-09-11	439	443	432	442	400,100	442
2012-09-10	440	440	434	440	477,800	440
2012-09-07	448	453	446	446	490,400	446
2012-09-06	436	449	435	448	413,600	448
2012-09-05	450	452	439	442	450,000	442
2012-09-04	449	455	440	449	463,000	449
2012-09-03	453	467	440	457	567,200	457
2012-08-31	467	470	455	455	276,000	455
2012-08-30	470	474	464	471	453,500	471
2012-08-29	456	470	456	470	388,700	470
2012-08-28	464	474	458	461	538,200	461
2012-08-27	466	471	463	463	295,900	463
2012-08-24	472	472	465	469	283,800	469
2012-08-23	470	475	467	472	400,800	472
2012-08-22	476	480	467	472	431,800	472
2012-08-21	479	481	475	475	354,300	475
2012-08-20	482	482	474	479	338,200	479
2012-08-17	478	483	471	482	440,700	482
2012-08-16	473	480	467	475	339,700	475
2012-08-15	468	473	465	472	461,000	472
2012-08-14	459	481	458	479	695,500	479
2012-08-13	445	459	442	457	375,600	457
2012-08-10	446	455	439	444	534,000	444
2012-08-09	458	458	434	446	297,100	446
2012-08-08	430	460	430	458	688,100	458
2012-08-07	424	431	421	428	484,600	428
2012-08-06	421	432	418	423	459,600	423
2012-08-03	435	435	417	420	452,300	420
2012-08-02	436	450	415	443	576,500	443
2012-08-01	400	430	397	426	775,800	426
2012-07-31	418	419	400	402	706,200	402
2012-07-30	450	452	406	420	550,000	420
2012-07-27	468	468	439	444	354,100	444
2012-07-26	88	93	88	92	865,400	460
2012-07-25	90	92	90	90	1,049,300	450
2012-07-24	96	96	93	93	820,400	465
2012-07-23	97	98	96	96	656,200	480
2012-07-20	100	100	97	97	1,014,500	485
2012-07-19	102	103	101	102	680,100	510
2012-07-18	104	104	102	102	291,700	510
2012-07-17	104	105	102	103	938,200	515
2012-07-13	104	105	103	105	540,800	525
2012-07-12	104	105	103	104	408,700	520
2012-07-11	106	106	103	104	570,200	520
2012-07-10	105	106	105	106	285,800	530
2012-07-09	105	106	105	105	399,000	525
2012-07-06	107	108	106	107	673,300	535
2012-07-05	107	108	107	108	411,300	540
2012-07-04	107	108	106	108	653,700	540
2012-07-03	106	108	106	106	792,800	530
2012-07-02	108	108	106	106	553,300	530
2012-06-29	106	109	105	107	1,362,000	535
2012-06-28	105	107	104	106	915,900	530
2012-06-27	104	105	103	105	1,164,300	525
2012-06-26	103	105	103	105	881,600	525
2012-06-25	105	105	103	104	988,400	520
2012-06-22	100	104	99	102	1,010,800	510
2012-06-21	101	101	100	101	243,500	505
2012-06-20	100	101	98	101	1,213,100	505
2012-06-19	99	100	98	98	708,600	490
2012-06-18	99	101	98	99	691,900	495
2012-06-15	97	98	97	98	715,700	490
2012-06-14	97	98	96	96	499,800	480
2012-06-13	97	99	97	98	832,200	490
2012-06-12	97	98	97	98	538,700	490
2012-06-11	97	98	97	98	575,300	490
2012-06-08	98	99	95	98	3,475,400	490
2012-06-07	99	101	97	98	2,617,100	490
2012-06-06	101	102	97	99	3,576,900	495
2012-06-05	99	102	99	102	1,020,800	510
2012-06-04	100	100	99	100	1,447,000	500
2012-06-01	103	104	101	101	921,100	505
2012-05-31	100	104	100	104	1,821,000	520
2012-05-30	100	101	100	101	763,400	505
2012-05-29	101	102	100	101	684,200	505
2012-05-28	101	102	101	102	471,300	510
2012-05-25	103	103	101	101	543,000	505
2012-05-24	102	103	101	102	864,300	510
2012-05-23	102	103	101	101	396,300	505
2012-05-22	103	103	102	102	396,700	510
2012-05-21	102	103	101	102	1,386,800	510
2012-05-18	104	104	102	102	893,400	510
2012-05-17	103	105	103	104	816,700	520
2012-05-16	106	106	104	104	686,000	520
2012-05-15	107	107	105	105	574,300	525
2012-05-14	108	108	106	108	695,000	540
2012-05-11	107	108	104	106	1,257,600	530
2012-05-10	106	108	106	108	1,076,800	540
2012-05-09	106	110	106	107	1,296,100	535
2012-05-08	110	110	106	108	1,358,900	540
2012-05-07	105	107	105	106	924,800	530
2012-05-02	107	107	106	107	572,900	535
2012-05-01	106	107	105	107	678,700	535
2012-04-27	106	108	105	106	943,400	530
2012-04-26	107	108	106	107	976,400	535
2012-04-25	107	108	105	105	769,400	525
2012-04-24	108	108	106	106	1,003,300	530
2012-04-23	111	111	108	108	967,400	540
2012-04-20	110	111	109	110	435,000	550
2012-04-19	111	112	110	110	304,500	550
2012-04-18	110	112	110	112	1,083,900	560
2012-04-17	110	110	109	109	330,800	545
2012-04-16	109	110	109	110	821,500	550
2012-04-13	110	112	110	111	838,100	555
2012-04-12	110	111	110	110	671,800	550
2012-04-11	110	111	109	110	685,100	550
2012-04-10	111	113	110	110	1,319,100	550
2012-04-09	112	112	111	111	642,800	555
2012-04-06	113	114	112	113	859,600	565
2012-04-05	117	117	113	113	2,387,200	565
2012-04-04	115	116	113	114	783,100	570
2012-04-03	116	116	115	115	487,900	575
2012-04-02	116	116	115	115	712,500	575
2012-03-30	117	117	115	115	1,082,100	575
2012-03-29	118	118	115	115	874,800	575
2012-03-28	117	118	116	118	1,218,400	590
2012-03-27	119	121	118	121	1,545,600	605
2012-03-26	119	120	117	117	1,013,200	585
2012-03-23	120	120	119	119	555,200	595
2012-03-22	120	122	120	121	737,500	605
2012-03-21	122	122	120	121	671,600	605
2012-03-19	122	122	120	121	1,005,000	605
2012-03-16	121	121	120	121	375,200	605
2012-03-15	121	122	120	121	628,500	605
2012-03-14	122	123	120	120	968,700	600
2012-03-13	120	122	119	120	1,566,600	600
2012-03-12	121	122	118	118	1,361,300	590
2012-03-09	120	122	119	120	2,196,800	600
2012-03-08	119	122	118	120	2,392,000	600
2012-03-07	121	121	118	119	1,100,300	595
2012-03-06	124	124	121	122	1,389,200	610
2012-03-05	121	125	121	125	1,783,900	625
2012-03-02	122	122	121	122	1,153,400	610
2012-03-01	119	121	119	119	866,400	595
2012-02-29	122	123	119	119	1,598,600	595
2012-02-28	122	122	120	121	1,146,200	605
2012-02-27	123	123	121	122	915,600	610
2012-02-24	124	124	121	122	1,294,200	610
2012-02-23	119	124	118	124	3,515,000	620
2012-02-22	117	119	117	118	958,300	590
2012-02-21	117	118	116	117	1,055,400	585
2012-02-20	117	118	116	118	508,000	590
2012-02-17	118	119	116	117	1,096,000	585
2012-02-16	117	118	116	117	688,300	585
2012-02-15	117	120	116	119	3,262,200	595
2012-02-14	116	118	115	117	1,171,400	585
2012-02-13	116	116	115	115	424,200	575
2012-02-10	118	118	116	117	423,000	585
2012-02-09	117	118	115	117	1,153,400	585
2012-02-08	115	119	114	118	3,006,800	590
2012-02-07	114	116	114	114	584,200	570
2012-02-06	116	117	114	114	1,148,100	570
2012-02-03	118	118	115	116	642,900	580
2012-02-02	116	118	115	117	704,900	585
2012-02-01	114	115	114	115	349,300	575
2012-01-31	115	115	114	115	338,900	575
2012-01-30	117	117	115	115	395,400	575
2012-01-27	117	117	115	117	479,400	585
2012-01-26	117	118	117	118	259,600	590
2012-01-25	118	118	116	117	339,200	585
2012-01-24	117	118	116	117	698,000	585
2012-01-23	118	119	117	117	695,300	585
2012-01-20	117	118	115	118	1,002,200	590
2012-01-19	114	115	114	115	403,100	575
2012-01-18	114	116	114	115	687,900	575
2012-01-17	112	114	112	114	480,900	570
2012-01-16	112	113	112	113	290,200	565
2012-01-13	113	114	112	112	627,500	560
2012-01-12	113	113	112	112	597,000	560
2012-01-11	114	115	113	113	255,700	565
2012-01-10	115	116	113	113	695,300	565
2012-01-06	114	115	113	113	383,000	565
2012-01-05	118	118	115	115	323,000	575
2012-01-04	115	118	114	118	944,500	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 [2012年度]

8714 (株)池田泉州ホールディングスの時系列データ [2012年度]