8714 (株)池田泉州ホールディングス の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 499 | 506 | 498 | 500 | 596,200 | 500 |
| 2015-12-29 | 486 | 500 | 486 | 498 | 800,600 | 498 |
| 2015-12-28 | 477 | 489 | 477 | 486 | 682,100 | 486 |
| 2015-12-25 | 478 | 480 | 475 | 477 | 1,210,100 | 477 |
| 2015-12-24 | 482 | 483 | 480 | 480 | 755,700 | 480 |
| 2015-12-22 | 483 | 484 | 479 | 481 | 511,400 | 481 |
| 2015-12-21 | 484 | 486 | 477 | 483 | 966,400 | 483 |
| 2015-12-18 | 489 | 498 | 483 | 485 | 1,426,100 | 485 |
| 2015-12-17 | 495 | 495 | 487 | 488 | 1,327,300 | 488 |
| 2015-12-16 | 485 | 497 | 485 | 488 | 1,309,000 | 488 |
| 2015-12-15 | 489 | 490 | 480 | 481 | 827,500 | 481 |
| 2015-12-14 | 486 | 491 | 485 | 488 | 669,700 | 488 |
| 2015-12-11 | 496 | 496 | 489 | 491 | 1,047,500 | 491 |
| 2015-12-10 | 494 | 494 | 486 | 488 | 1,065,100 | 488 |
| 2015-12-09 | 492 | 495 | 490 | 492 | 625,300 | 492 |
| 2015-12-08 | 500 | 501 | 492 | 494 | 1,272,800 | 494 |
| 2015-12-07 | 503 | 506 | 499 | 500 | 580,400 | 500 |
| 2015-12-04 | 500 | 502 | 497 | 501 | 1,049,100 | 501 |
| 2015-12-03 | 501 | 503 | 498 | 501 | 738,400 | 501 |
| 2015-12-02 | 502 | 507 | 500 | 501 | 741,100 | 501 |
| 2015-12-01 | 503 | 507 | 500 | 502 | 1,154,800 | 502 |
| 2015-11-30 | 513 | 513 | 503 | 507 | 1,385,700 | 507 |
| 2015-11-27 | 512 | 517 | 510 | 513 | 878,000 | 513 |
| 2015-11-26 | 506 | 511 | 504 | 508 | 1,034,900 | 508 |
| 2015-11-25 | 510 | 510 | 505 | 505 | 585,200 | 505 |
| 2015-11-24 | 510 | 511 | 506 | 507 | 734,100 | 507 |
| 2015-11-20 | 511 | 512 | 506 | 508 | 537,300 | 508 |
| 2015-11-19 | 511 | 511 | 506 | 508 | 870,900 | 508 |
| 2015-11-18 | 511 | 511 | 505 | 506 | 725,200 | 506 |
| 2015-11-17 | 513 | 513 | 504 | 509 | 798,300 | 509 |
| 2015-11-16 | 506 | 508 | 503 | 507 | 710,500 | 507 |
| 2015-11-13 | 509 | 513 | 508 | 512 | 882,400 | 512 |
| 2015-11-12 | 520 | 521 | 510 | 513 | 1,159,500 | 513 |
| 2015-11-11 | 520 | 525 | 518 | 525 | 484,600 | 525 |
| 2015-11-10 | 517 | 525 | 517 | 518 | 707,700 | 518 |
| 2015-11-09 | 523 | 528 | 523 | 525 | 728,900 | 525 |
| 2015-11-06 | 521 | 525 | 517 | 522 | 545,700 | 522 |
| 2015-11-05 | 516 | 520 | 513 | 518 | 766,800 | 518 |
| 2015-11-04 | 525 | 527 | 510 | 512 | 1,014,500 | 512 |
| 2015-11-02 | 518 | 523 | 513 | 518 | 965,900 | 518 |
| 2015-10-30 | 527 | 529 | 516 | 523 | 944,700 | 523 |
| 2015-10-29 | 521 | 532 | 516 | 527 | 2,785,800 | 527 |
| 2015-10-28 | 516 | 516 | 509 | 512 | 687,200 | 512 |
| 2015-10-27 | 520 | 522 | 511 | 511 | 595,500 | 511 |
| 2015-10-26 | 528 | 531 | 519 | 522 | 542,800 | 522 |
| 2015-10-23 | 526 | 528 | 520 | 523 | 675,600 | 523 |
| 2015-10-22 | 525 | 530 | 517 | 518 | 687,600 | 518 |
| 2015-10-21 | 518 | 528 | 513 | 527 | 772,300 | 527 |
| 2015-10-20 | 524 | 528 | 519 | 520 | 664,700 | 520 |
| 2015-10-19 | 521 | 525 | 513 | 516 | 592,700 | 516 |
| 2015-10-16 | 520 | 532 | 520 | 522 | 690,000 | 522 |
| 2015-10-15 | 504 | 524 | 504 | 519 | 739,600 | 519 |
| 2015-10-14 | 510 | 514 | 503 | 510 | 1,244,600 | 510 |
| 2015-10-13 | 517 | 518 | 511 | 514 | 668,800 | 514 |
| 2015-10-09 | 517 | 522 | 512 | 519 | 810,800 | 519 |
| 2015-10-08 | 511 | 517 | 510 | 514 | 1,001,900 | 514 |
| 2015-10-07 | 511 | 518 | 508 | 515 | 1,045,400 | 515 |
| 2015-10-06 | 515 | 522 | 512 | 518 | 836,800 | 518 |
| 2015-10-05 | 514 | 515 | 506 | 508 | 478,500 | 508 |
| 2015-10-02 | 511 | 513 | 505 | 510 | 808,600 | 510 |
| 2015-10-01 | 520 | 525 | 507 | 516 | 868,200 | 516 |
| 2015-09-30 | 521 | 525 | 509 | 518 | 894,600 | 518 |
| 2015-09-29 | 521 | 521 | 509 | 515 | 599,300 | 515 |
| 2015-09-28 | 524 | 534 | 517 | 528 | 636,800 | 528 |
| 2015-09-25 | 515 | 533 | 513 | 529 | 1,077,400 | 529 |
| 2015-09-24 | 522 | 526 | 515 | 515 | 748,700 | 515 |
| 2015-09-18 | 537 | 537 | 524 | 527 | 758,800 | 527 |
| 2015-09-17 | 542 | 551 | 534 | 538 | 960,800 | 538 |
| 2015-09-16 | 535 | 537 | 527 | 536 | 725,600 | 536 |
| 2015-09-15 | 536 | 542 | 529 | 536 | 731,300 | 536 |
| 2015-09-14 | 534 | 537 | 526 | 532 | 489,100 | 532 |
| 2015-09-11 | 513 | 534 | 513 | 534 | 1,172,500 | 534 |
| 2015-09-10 | 512 | 519 | 507 | 517 | 1,005,400 | 517 |
| 2015-09-09 | 518 | 523 | 514 | 521 | 769,000 | 521 |
| 2015-09-08 | 503 | 510 | 501 | 505 | 500,200 | 505 |
| 2015-09-07 | 495 | 507 | 490 | 503 | 673,800 | 503 |
| 2015-09-04 | 512 | 512 | 493 | 499 | 1,088,000 | 499 |
| 2015-09-03 | 520 | 523 | 505 | 507 | 817,400 | 507 |
| 2015-09-02 | 511 | 533 | 505 | 517 | 1,529,300 | 517 |
| 2015-09-01 | 536 | 537 | 519 | 520 | 683,200 | 520 |
| 2015-08-31 | 520 | 535 | 516 | 532 | 1,277,900 | 532 |
| 2015-08-28 | 524 | 524 | 513 | 521 | 767,400 | 521 |
| 2015-08-27 | 504 | 515 | 500 | 505 | 1,201,600 | 505 |
| 2015-08-26 | 494 | 499 | 489 | 496 | 1,278,900 | 496 |
| 2015-08-25 | 491 | 510 | 486 | 490 | 1,180,100 | 490 |
| 2015-08-24 | 530 | 535 | 509 | 511 | 1,274,200 | 511 |
| 2015-08-21 | 540 | 546 | 537 | 540 | 877,000 | 540 |
| 2015-08-20 | 568 | 569 | 554 | 554 | 742,700 | 554 |
| 2015-08-19 | 567 | 574 | 566 | 568 | 644,100 | 568 |
| 2015-08-18 | 570 | 572 | 566 | 569 | 512,200 | 569 |
| 2015-08-17 | 571 | 575 | 564 | 566 | 608,700 | 566 |
| 2015-08-14 | 571 | 572 | 566 | 567 | 602,400 | 567 |
| 2015-08-13 | 560 | 576 | 560 | 571 | 1,215,100 | 571 |
| 2015-08-12 | 571 | 574 | 566 | 570 | 831,100 | 570 |
| 2015-08-11 | 578 | 579 | 572 | 572 | 832,400 | 572 |
| 2015-08-10 | 578 | 580 | 566 | 575 | 1,198,200 | 575 |
| 2015-08-07 | 573 | 580 | 569 | 579 | 778,300 | 579 |
| 2015-08-06 | 573 | 580 | 571 | 573 | 1,124,700 | 573 |
| 2015-08-05 | 568 | 573 | 563 | 572 | 1,070,000 | 572 |
| 2015-08-04 | 565 | 570 | 561 | 568 | 716,900 | 568 |
| 2015-08-03 | 565 | 566 | 558 | 566 | 438,000 | 566 |
| 2015-07-31 | 568 | 569 | 561 | 566 | 797,000 | 566 |
| 2015-07-30 | 558 | 565 | 553 | 565 | 1,666,600 | 565 |
| 2015-07-29 | 549 | 550 | 546 | 548 | 449,400 | 548 |
| 2015-07-28 | 544 | 550 | 540 | 545 | 644,600 | 545 |
| 2015-07-27 | 541 | 553 | 541 | 550 | 868,000 | 550 |
| 2015-07-24 | 558 | 559 | 548 | 551 | 1,090,100 | 551 |
| 2015-07-23 | 559 | 561 | 555 | 559 | 385,000 | 559 |
| 2015-07-22 | 562 | 563 | 557 | 559 | 461,300 | 559 |
| 2015-07-21 | 567 | 568 | 563 | 565 | 642,200 | 565 |
| 2015-07-17 | 571 | 571 | 561 | 561 | 721,700 | 561 |
| 2015-07-16 | 565 | 571 | 561 | 571 | 1,274,100 | 571 |
| 2015-07-15 | 552 | 564 | 552 | 562 | 861,100 | 562 |
| 2015-07-14 | 555 | 560 | 553 | 559 | 792,500 | 559 |
| 2015-07-13 | 537 | 548 | 537 | 547 | 656,400 | 547 |
| 2015-07-10 | 535 | 541 | 531 | 534 | 1,288,000 | 534 |
| 2015-07-09 | 537 | 538 | 523 | 531 | 1,287,900 | 531 |
| 2015-07-08 | 548 | 553 | 542 | 545 | 1,912,900 | 545 |
| 2015-07-07 | 554 | 555 | 546 | 548 | 758,800 | 548 |
| 2015-07-06 | 547 | 550 | 544 | 546 | 708,800 | 546 |
| 2015-07-03 | 556 | 561 | 553 | 554 | 730,400 | 554 |
| 2015-07-02 | 558 | 559 | 551 | 555 | 674,600 | 555 |
| 2015-07-01 | 553 | 558 | 550 | 554 | 509,200 | 554 |
| 2015-06-30 | 556 | 558 | 548 | 555 | 1,397,300 | 555 |
| 2015-06-29 | 554 | 557 | 550 | 552 | 864,100 | 552 |
| 2015-06-26 | 568 | 569 | 557 | 564 | 943,800 | 564 |
| 2015-06-25 | 569 | 576 | 568 | 573 | 1,062,300 | 573 |
| 2015-06-24 | 569 | 575 | 569 | 573 | 1,343,100 | 573 |
| 2015-06-23 | 557 | 571 | 557 | 568 | 1,379,600 | 568 |
| 2015-06-22 | 555 | 557 | 550 | 557 | 1,096,600 | 557 |
| 2015-06-19 | 556 | 559 | 546 | 553 | 1,327,100 | 553 |
| 2015-06-18 | 556 | 559 | 547 | 551 | 1,347,600 | 551 |
| 2015-06-17 | 559 | 567 | 556 | 557 | 1,263,700 | 557 |
| 2015-06-16 | 562 | 564 | 556 | 558 | 909,000 | 558 |
| 2015-06-15 | 562 | 568 | 560 | 567 | 672,600 | 567 |
| 2015-06-12 | 580 | 580 | 564 | 569 | 1,308,900 | 569 |
| 2015-06-11 | 573 | 580 | 569 | 574 | 1,234,500 | 574 |
| 2015-06-10 | 574 | 585 | 568 | 573 | 1,982,500 | 573 |
| 2015-06-09 | 570 | 575 | 565 | 568 | 906,600 | 568 |
| 2015-06-08 | 584 | 589 | 572 | 576 | 1,341,800 | 576 |
| 2015-06-05 | 574 | 579 | 570 | 578 | 1,534,000 | 578 |
| 2015-06-04 | 570 | 582 | 568 | 576 | 2,109,700 | 576 |
| 2015-06-03 | 567 | 570 | 563 | 569 | 1,380,200 | 569 |
| 2015-06-02 | 569 | 572 | 563 | 566 | 1,674,200 | 566 |
| 2015-06-01 | 560 | 567 | 560 | 565 | 1,674,300 | 565 |
| 2015-05-29 | 559 | 563 | 556 | 561 | 1,728,300 | 561 |
| 2015-05-28 | 560 | 564 | 557 | 562 | 2,467,000 | 562 |
| 2015-05-27 | 545 | 558 | 543 | 554 | 3,933,500 | 554 |
| 2015-05-26 | 548 | 549 | 544 | 544 | 1,178,900 | 544 |
| 2015-05-25 | 546 | 548 | 543 | 548 | 1,098,100 | 548 |
| 2015-05-22 | 547 | 549 | 543 | 545 | 1,479,400 | 545 |
| 2015-05-21 | 546 | 548 | 543 | 546 | 2,071,500 | 546 |
| 2015-05-20 | 547 | 548 | 541 | 543 | 1,519,200 | 543 |
| 2015-05-19 | 544 | 549 | 540 | 547 | 2,324,200 | 547 |
| 2015-05-18 | 538 | 545 | 535 | 544 | 3,170,200 | 544 |
| 2015-05-15 | 535 | 538 | 529 | 537 | 2,618,500 | 537 |
| 2015-05-14 | 536 | 536 | 531 | 534 | 1,844,400 | 534 |
| 2015-05-13 | 534 | 536 | 530 | 535 | 2,077,900 | 535 |
| 2015-05-12 | 529 | 535 | 527 | 533 | 1,801,100 | 533 |
| 2015-05-11 | 533 | 538 | 527 | 530 | 2,153,600 | 530 |
| 2015-05-08 | 525 | 533 | 525 | 529 | 2,865,300 | 529 |
| 2015-05-07 | 528 | 530 | 522 | 525 | 2,118,300 | 525 |
| 2015-05-01 | 530 | 530 | 522 | 528 | 2,835,700 | 528 |
| 2015-04-30 | 533 | 536 | 530 | 531 | 12,494,500 | 531 |
| 2015-04-28 | 537 | 543 | 535 | 538 | 3,797,600 | 538 |
| 2015-04-27 | 538 | 540 | 535 | 537 | 2,633,100 | 537 |
| 2015-04-24 | 533 | 542 | 532 | 539 | 5,020,700 | 539 |
| 2015-04-23 | 534 | 537 | 531 | 532 | 3,617,500 | 532 |
| 2015-04-22 | 534 | 539 | 530 | 534 | 8,032,700 | 534 |
| 2015-04-21 | 547 | 552 | 534 | 541 | 8,762,600 | 541 |
| 2015-04-20 | 549 | 559 | 546 | 546 | 1,674,500 | 546 |
| 2015-04-17 | 549 | 571 | 548 | 559 | 2,897,800 | 559 |
| 2015-04-16 | 531 | 549 | 531 | 549 | 1,693,500 | 549 |
| 2015-04-15 | 543 | 547 | 530 | 534 | 2,152,000 | 534 |
| 2015-04-14 | 546 | 553 | 543 | 547 | 1,353,800 | 547 |
| 2015-04-13 | 565 | 565 | 547 | 554 | 1,949,500 | 554 |
| 2015-04-10 | 586 | 589 | 582 | 585 | 422,100 | 585 |
| 2015-04-09 | 585 | 591 | 582 | 587 | 524,400 | 587 |
| 2015-04-08 | 584 | 591 | 582 | 586 | 542,800 | 586 |
| 2015-04-07 | 576 | 586 | 576 | 581 | 548,500 | 581 |
| 2015-04-06 | 572 | 578 | 570 | 575 | 299,900 | 575 |
| 2015-04-03 | 582 | 583 | 570 | 576 | 599,200 | 576 |
| 2015-04-02 | 578 | 592 | 578 | 585 | 932,100 | 585 |
| 2015-04-01 | 572 | 582 | 572 | 578 | 1,278,200 | 578 |
| 2015-03-31 | 584 | 585 | 570 | 571 | 747,600 | 571 |
| 2015-03-30 | 573 | 580 | 570 | 579 | 841,800 | 579 |
| 2015-03-27 | 571 | 581 | 562 | 570 | 933,500 | 570 |
| 2015-03-26 | 600 | 602 | 585 | 589 | 1,199,500 | 589 |
| 2015-03-25 | 594 | 600 | 594 | 600 | 845,100 | 600 |
| 2015-03-24 | 589 | 596 | 586 | 593 | 698,500 | 593 |
| 2015-03-23 | 592 | 597 | 586 | 594 | 650,900 | 594 |
| 2015-03-20 | 585 | 590 | 582 | 590 | 609,600 | 590 |
| 2015-03-19 | 589 | 591 | 581 | 585 | 540,400 | 585 |
| 2015-03-18 | 591 | 595 | 586 | 591 | 583,900 | 591 |
| 2015-03-17 | 593 | 598 | 586 | 589 | 496,100 | 589 |
| 2015-03-16 | 588 | 599 | 586 | 591 | 755,700 | 591 |
| 2015-03-13 | 597 | 597 | 586 | 587 | 1,382,200 | 587 |
| 2015-03-12 | 587 | 596 | 586 | 591 | 538,100 | 591 |
| 2015-03-11 | 582 | 592 | 582 | 588 | 751,100 | 588 |
| 2015-03-10 | 585 | 586 | 579 | 584 | 575,900 | 584 |
| 2015-03-09 | 583 | 583 | 578 | 583 | 406,300 | 583 |
| 2015-03-06 | 580 | 584 | 577 | 583 | 567,100 | 583 |
| 2015-03-05 | 577 | 586 | 575 | 580 | 838,200 | 580 |
| 2015-03-04 | 574 | 580 | 572 | 577 | 1,030,600 | 577 |
| 2015-03-03 | 569 | 573 | 567 | 572 | 602,500 | 572 |
| 2015-03-02 | 566 | 572 | 564 | 569 | 640,600 | 569 |
| 2015-02-27 | 561 | 568 | 557 | 562 | 754,800 | 562 |
| 2015-02-26 | 556 | 561 | 555 | 561 | 488,000 | 561 |
| 2015-02-25 | 559 | 560 | 553 | 557 | 853,600 | 557 |
| 2015-02-24 | 562 | 573 | 557 | 560 | 938,100 | 560 |
| 2015-02-23 | 571 | 577 | 567 | 572 | 909,800 | 572 |
| 2015-02-20 | 572 | 573 | 566 | 571 | 451,200 | 571 |
| 2015-02-19 | 563 | 573 | 562 | 572 | 716,000 | 572 |
| 2015-02-18 | 561 | 569 | 560 | 563 | 729,500 | 563 |
| 2015-02-17 | 560 | 561 | 554 | 558 | 760,900 | 558 |
| 2015-02-16 | 542 | 562 | 542 | 559 | 682,100 | 559 |
| 2015-02-13 | 536 | 543 | 535 | 538 | 414,600 | 538 |
| 2015-02-12 | 535 | 545 | 534 | 536 | 688,500 | 536 |
| 2015-02-10 | 535 | 536 | 527 | 529 | 326,800 | 529 |
| 2015-02-09 | 536 | 540 | 532 | 536 | 437,600 | 536 |
| 2015-02-06 | 525 | 530 | 525 | 529 | 285,300 | 529 |
| 2015-02-05 | 527 | 528 | 520 | 522 | 482,200 | 522 |
| 2015-02-04 | 526 | 538 | 526 | 528 | 437,500 | 528 |
| 2015-02-03 | 529 | 530 | 520 | 522 | 804,600 | 522 |
| 2015-02-02 | 525 | 529 | 523 | 527 | 411,700 | 527 |
| 2015-01-30 | 538 | 538 | 525 | 525 | 631,700 | 525 |
| 2015-01-29 | 539 | 541 | 532 | 533 | 474,600 | 533 |
| 2015-01-28 | 540 | 547 | 540 | 546 | 256,300 | 546 |
| 2015-01-27 | 537 | 545 | 534 | 543 | 345,400 | 543 |
| 2015-01-26 | 529 | 533 | 526 | 532 | 247,700 | 532 |
| 2015-01-23 | 537 | 537 | 531 | 532 | 322,200 | 532 |
| 2015-01-22 | 533 | 534 | 526 | 534 | 366,600 | 534 |
| 2015-01-21 | 542 | 543 | 530 | 531 | 475,300 | 531 |
| 2015-01-20 | 532 | 542 | 531 | 541 | 294,000 | 541 |
| 2015-01-19 | 535 | 537 | 530 | 530 | 328,100 | 530 |
| 2015-01-16 | 532 | 535 | 528 | 531 | 637,800 | 531 |
| 2015-01-15 | 535 | 546 | 535 | 542 | 616,500 | 542 |
| 2015-01-14 | 535 | 537 | 532 | 534 | 336,000 | 534 |
| 2015-01-13 | 535 | 541 | 531 | 539 | 423,100 | 539 |
| 2015-01-09 | 542 | 545 | 536 | 540 | 472,000 | 540 |
| 2015-01-08 | 540 | 547 | 538 | 540 | 478,700 | 540 |
| 2015-01-07 | 533 | 542 | 533 | 540 | 479,000 | 540 |
| 2015-01-06 | 544 | 546 | 538 | 539 | 586,800 | 539 |
| 2015-01-05 | 547 | 556 | 544 | 552 | 482,400 | 552 |
分割・併合履歴 ： [2012-07-27]1株→0.2株
