8714 (株)池田泉州ホールディングスの時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	538	544	537	539	731,800	539
2016-12-29	544	545	539	541	815,800	541
2016-12-28	550	554	545	550	536,300	550
2016-12-27	547	554	545	547	629,200	547
2016-12-26	554	555	547	547	582,700	547
2016-12-22	556	559	554	555	863,900	555
2016-12-21	561	564	558	560	1,096,600	560
2016-12-20	556	560	550	558	1,334,100	558
2016-12-19	554	560	554	558	811,800	558
2016-12-16	555	559	551	557	1,452,000	557
2016-12-15	550	555	546	552	1,658,600	552
2016-12-14	546	550	539	548	1,233,700	548
2016-12-13	542	549	539	547	1,008,000	547
2016-12-12	545	552	536	544	1,577,400	544
2016-12-09	538	547	538	545	2,157,800	545
2016-12-08	530	538	530	536	1,337,400	536
2016-12-07	514	527	514	527	1,636,800	527
2016-12-06	510	513	508	511	1,459,400	511
2016-12-05	500	504	498	503	1,083,600	503
2016-12-02	507	516	505	510	1,750,500	510
2016-12-01	499	508	495	504	1,568,400	504
2016-11-30	491	495	489	494	1,150,900	494
2016-11-29	488	496	488	492	610,000	492
2016-11-28	488	497	485	495	696,500	495
2016-11-25	496	496	485	491	721,300	491
2016-11-24	505	505	491	493	913,600	493
2016-11-22	503	504	498	501	640,500	501
2016-11-21	500	503	494	502	826,600	502
2016-11-18	498	502	482	499	1,395,200	499
2016-11-17	489	496	485	496	1,519,700	496
2016-11-16	490	495	485	495	1,289,900	495
2016-11-15	485	489	475	480	864,000	480
2016-11-14	480	487	477	482	950,900	482
2016-11-11	485	493	469	472	1,423,100	472
2016-11-10	482	484	472	479	1,180,300	479
2016-11-09	477	484	449	452	1,095,600	452
2016-11-08	476	482	474	475	645,200	475
2016-11-07	471	478	469	473	674,400	473
2016-11-04	465	470	461	469	713,100	469
2016-11-02	472	472	467	470	518,100	470
2016-11-01	478	481	473	478	535,700	478
2016-10-31	477	480	472	478	491,200	478
2016-10-28	475	480	473	480	911,000	480
2016-10-27	470	473	467	472	670,500	472
2016-10-26	465	469	462	468	479,600	468
2016-10-25	469	473	465	470	764,700	470
2016-10-24	468	468	460	462	611,000	462
2016-10-21	462	471	462	468	830,400	468
2016-10-20	457	463	456	463	546,700	463
2016-10-19	455	460	454	458	333,100	458
2016-10-17	463	467	455	457	868,100	457
2016-10-13	460	462	453	456	646,100	456
2016-10-12	459	463	455	456	662,000	456
2016-10-11	465	471	463	465	425,500	465
2016-10-07	463	466	459	463	484,600	463
2016-10-06	461	470	461	463	770,400	463
2016-10-05	453	461	448	458	775,600	458
2016-10-04	450	458	448	453	923,700	453
2016-10-03	447	452	440	444	607,400	444
2016-09-30	449	450	441	443	823,500	443
2016-09-29	453	462	451	457	858,900	457
2016-09-28	458	458	447	453	786,500	453
2016-09-27	473	473	453	469	1,248,500	469
2016-09-26	487	489	477	480	607,600	480
2016-09-23	488	494	483	488	884,000	488
2016-09-21	474	494	461	494	1,133,900	494
2016-09-20	460	480	458	471	1,242,000	471
2016-09-16	450	464	447	463	1,052,100	463
2016-09-15	448	449	441	444	715,900	444
2016-09-14	455	457	451	455	585,200	455
2016-09-13	461	465	456	461	490,900	461
2016-09-12	466	471	456	462	643,100	462
2016-09-09	469	474	468	470	628,300	470
2016-09-08	475	479	470	473	470,300	473
2016-09-07	472	477	468	477	447,000	477
2016-09-06	481	484	475	480	586,400	480
2016-09-05	483	485	477	478	503,400	478
2016-09-02	482	482	468	476	426,800	476
2016-09-01	467	485	465	483	786,400	483
2016-08-31	464	469	459	468	633,200	468
2016-08-30	460	463	458	462	422,300	462
2016-08-29	459	462	457	460	309,500	460
2016-08-26	453	454	449	451	281,500	451
2016-08-25	454	456	448	454	296,700	454
2016-08-24	452	456	449	454	273,700	454
2016-08-23	457	457	446	447	411,900	447
2016-08-22	458	463	451	460	418,100	460
2016-08-19	460	460	454	455	448,600	455
2016-08-18	454	465	449	457	778,200	457
2016-08-17	452	464	448	462	515,900	462
2016-08-16	460	463	452	453	423,700	453
2016-08-15	463	463	457	458	302,400	458
2016-08-12	468	468	452	461	662,400	461
2016-08-10	460	465	456	465	519,600	465
2016-08-09	459	465	457	464	530,500	464
2016-08-08	447	463	445	463	934,400	463
2016-08-05	446	446	436	439	483,300	439
2016-08-04	433	443	430	440	729,200	440
2016-08-03	433	434	426	431	800,600	431
2016-08-02	447	449	437	438	827,600	438
2016-08-01	444	463	436	455	1,458,000	455
2016-07-29	433	453	424	449	1,605,300	449
2016-07-28	432	434	424	432	696,600	432
2016-07-27	429	434	425	432	707,800	432
2016-07-26	420	429	417	425	875,500	425
2016-07-25	419	424	417	421	875,100	421
2016-07-22	415	418	411	416	783,400	416
2016-07-21	423	426	417	420	844,200	420
2016-07-20	419	425	406	416	1,040,500	416
2016-07-19	420	422	416	421	621,700	421
2016-07-15	411	424	410	420	840,600	420
2016-07-14	404	411	403	408	525,800	408
2016-07-13	408	414	396	405	1,494,500	405
2016-07-12	392	401	377	394	1,034,200	394
2016-07-11	372	388	371	384	682,700	384
2016-07-08	371	372	364	364	381,000	364
2016-07-07	368	373	365	369	461,800	369
2016-07-06	375	375	367	371	795,000	371
2016-07-05	383	385	378	384	640,200	384
2016-07-04	383	385	379	383	422,600	383
2016-07-01	385	387	379	383	433,600	383
2016-06-30	385	388	380	381	576,100	381
2016-06-29	381	384	377	381	533,100	381
2016-06-28	373	381	366	378	741,100	378
2016-06-27	375	379	371	378	504,000	378
2016-06-24	399	402	368	372	706,500	372
2016-06-23	391	400	391	399	299,000	399
2016-06-22	395	395	387	391	533,300	391
2016-06-21	389	396	384	395	494,600	395
2016-06-20	389	394	385	391	877,800	391
2016-06-17	385	386	380	381	1,094,000	381
2016-06-16	389	390	379	381	846,300	381
2016-06-15	383	396	382	392	861,200	392
2016-06-14	386	388	380	384	501,200	384
2016-06-13	395	395	387	387	426,700	387
2016-06-10	402	404	396	400	784,500	400
2016-06-09	412	415	404	406	293,100	406
2016-06-08	412	416	407	416	405,100	416
2016-06-07	407	412	407	409	409,700	409
2016-06-06	403	405	399	404	529,200	404
2016-06-03	403	409	403	409	370,300	409
2016-06-02	414	414	405	406	502,200	406
2016-06-01	417	425	414	419	385,300	419
2016-05-31	420	423	418	421	465,300	421
2016-05-30	419	422	411	419	426,000	419
2016-05-27	410	411	407	411	253,700	411
2016-05-26	413	415	410	412	379,200	412
2016-05-25	413	414	404	409	367,400	409
2016-05-24	411	413	407	408	208,700	408
2016-05-23	409	414	403	412	367,900	412
2016-05-20	402	413	402	411	447,600	411
2016-05-19	408	413	399	401	621,100	401
2016-05-18	399	405	395	405	713,700	405
2016-05-17	400	401	390	399	768,000	399
2016-05-16	392	402	392	397	746,400	397
2016-05-13	401	402	393	393	875,300	393
2016-05-12	402	409	397	401	1,125,300	401
2016-05-11	422	423	413	417	354,400	417
2016-05-10	403	417	403	416	513,700	416
2016-05-09	406	408	398	403	431,000	403
2016-05-06	405	408	399	405	475,800	405
2016-05-02	405	412	400	403	668,600	403
2016-04-28	444	446	414	415	1,175,900	415
2016-04-27	439	449	439	445	610,000	445
2016-04-26	445	448	437	440	937,800	440
2016-04-25	437	447	430	443	690,300	443
2016-04-22	421	442	421	436	1,130,900	436
2016-04-21	426	426	418	425	439,700	425
2016-04-20	422	424	413	415	593,700	415
2016-04-19	411	419	408	419	566,300	419
2016-04-18	400	402	396	397	745,200	397
2016-04-15	414	416	409	412	473,000	412
2016-04-14	409	422	408	420	1,017,100	420
2016-04-13	399	406	397	402	594,800	402
2016-04-12	380	399	380	394	1,081,700	394
2016-04-11	383	387	377	380	949,800	380
2016-04-08	379	395	376	390	734,100	390
2016-04-07	380	388	379	384	580,900	384
2016-04-06	380	385	377	380	753,100	380
2016-04-05	392	395	378	378	599,600	378
2016-04-04	397	404	392	395	703,300	395
2016-04-01	403	404	394	397	1,092,700	397
2016-03-31	399	414	399	405	1,308,500	405
2016-03-30	403	405	397	399	869,300	399
2016-03-29	406	409	398	405	1,320,800	405
2016-03-28	413	419	412	419	832,400	419
2016-03-25	415	415	404	410	684,700	410
2016-03-24	418	420	412	413	914,200	413
2016-03-23	426	427	418	420	541,700	420
2016-03-22	426	429	418	424	848,700	424
2016-03-18	430	433	416	418	1,423,400	418
2016-03-17	427	435	420	430	1,565,500	430
2016-03-16	427	428	418	420	797,900	420
2016-03-15	427	431	418	429	1,196,900	429
2016-03-14	416	428	416	426	1,169,500	426
2016-03-11	401	413	400	411	1,137,600	411
2016-03-10	400	405	397	405	769,000	405
2016-03-09	398	406	394	398	1,658,200	398
2016-03-08	410	413	398	401	1,213,800	401
2016-03-07	412	418	411	414	591,700	414
2016-03-04	404	412	398	411	1,108,300	411
2016-03-03	392	406	391	401	1,290,100	401
2016-03-02	394	395	386	390	825,100	390
2016-03-01	383	390	382	386	1,060,800	386
2016-02-29	392	394	383	385	1,304,500	385
2016-02-26	395	396	388	390	748,200	390
2016-02-25	386	396	386	393	636,700	393
2016-02-24	380	396	380	387	972,200	387
2016-02-23	390	394	384	386	659,900	386
2016-02-22	384	391	382	387	555,300	387
2016-02-19	391	394	386	387	843,700	387
2016-02-18	399	400	389	393	1,164,000	393
2016-02-17	392	400	386	391	1,196,900	391
2016-02-16	384	403	384	395	1,200,900	395
2016-02-15	393	396	382	387	2,461,800	387
2016-02-12	374	386	373	374	2,158,700	374
2016-02-10	400	402	382	386	1,834,800	386
2016-02-09	405	405	393	397	1,394,900	397
2016-02-08	404	418	403	414	1,169,800	414
2016-02-05	413	421	403	408	1,729,500	408
2016-02-04	422	428	418	419	1,488,100	419
2016-02-03	437	442	422	425	2,468,400	425
2016-02-02	444	453	435	442	2,002,600	442
2016-02-01	486	486	446	449	2,731,400	449
2016-01-29	488	499	466	489	2,078,500	489
2016-01-28	468	474	466	468	934,800	468
2016-01-27	462	473	459	473	1,454,000	473
2016-01-26	456	461	447	454	1,062,500	454
2016-01-25	467	468	460	464	1,207,300	464
2016-01-22	453	464	448	463	1,185,500	463
2016-01-21	460	464	444	445	1,396,300	445
2016-01-20	474	475	459	460	1,437,800	460
2016-01-19	477	479	469	473	1,493,800	473
2016-01-18	480	481	472	476	1,302,300	476
2016-01-15	484	495	483	488	1,591,000	488
2016-01-14	477	482	472	480	1,210,200	480
2016-01-13	481	490	478	485	890,400	485
2016-01-12	480	490	477	477	1,140,400	477
2016-01-08	493	497	486	487	1,087,700	487
2016-01-07	502	507	494	496	1,603,500	496
2016-01-06	506	509	498	503	1,212,100	503
2016-01-05	492	504	492	501	1,096,800	501
2016-01-04	493	501	488	490	787,200	490

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 [2016年度]

8714 (株)池田泉州ホールディングスの時系列データ [2016年度]