8714 (株)池田泉州ホールディングスの時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	413	418	413	416	733,300	416
2017-12-28	412	415	410	413	706,200	413
2017-12-27	412	414	410	413	396,900	413
2017-12-26	411	413	410	411	786,900	411
2017-12-25	416	417	411	411	845,900	411
2017-12-22	416	419	414	416	827,900	416
2017-12-21	422	422	415	415	754,900	415
2017-12-20	416	424	415	420	785,200	420
2017-12-19	423	424	419	419	632,300	419
2017-12-18	417	423	416	421	1,164,300	421
2017-12-15	419	419	411	413	1,105,100	413
2017-12-14	416	423	414	422	951,700	422
2017-12-13	418	423	416	422	1,071,900	422
2017-12-12	410	416	410	415	883,600	415
2017-12-11	407	410	406	409	688,100	409
2017-12-08	400	406	400	406	1,188,500	406
2017-12-07	406	407	402	403	1,042,700	403
2017-12-06	410	413	404	409	1,134,900	409
2017-12-05	405	414	405	414	924,400	414
2017-12-04	407	408	404	405	571,700	405
2017-12-01	408	408	401	404	827,100	404
2017-11-30	402	406	400	404	1,342,900	404
2017-11-29	398	402	397	400	1,129,500	400
2017-11-28	398	400	395	395	807,500	395
2017-11-27	400	401	397	398	692,800	398
2017-11-24	397	399	395	399	793,100	399
2017-11-22	399	400	396	396	851,000	396
2017-11-21	398	400	397	397	617,500	397
2017-11-20	398	399	396	397	499,500	397
2017-11-17	403	403	396	397	1,054,700	397
2017-11-16	400	403	398	398	983,300	398
2017-11-15	404	404	395	399	1,624,400	399
2017-11-13	431	432	424	425	635,100	425
2017-11-10	431	435	430	431	687,700	431
2017-11-09	436	438	432	436	1,283,000	436
2017-11-08	436	437	431	435	744,500	435
2017-11-07	433	439	431	437	851,800	437
2017-11-06	438	439	432	434	1,189,700	434
2017-11-02	437	439	434	439	797,400	439
2017-11-01	439	440	435	436	873,800	436
2017-10-31	441	441	436	436	1,136,900	436
2017-10-30	446	447	441	443	1,292,300	443
2017-10-27	439	449	437	444	1,647,600	444
2017-10-26	438	442	436	437	755,100	437
2017-10-25	440	443	437	439	988,000	439
2017-10-24	438	441	436	439	605,000	439
2017-10-23	438	439	434	438	893,800	438
2017-10-20	435	439	434	435	774,200	435
2017-10-19	438	439	436	437	692,100	437
2017-10-18	438	439	435	437	517,900	437
2017-10-17	439	441	436	439	745,700	439
2017-10-16	433	441	433	438	1,094,500	438
2017-10-13	431	435	428	433	965,900	433
2017-10-12	437	437	431	432	677,400	432
2017-10-11	437	437	433	436	507,100	436
2017-10-10	438	440	437	438	435,700	438
2017-10-06	438	441	436	439	551,700	439
2017-10-05	436	440	436	438	473,500	438
2017-10-04	439	442	437	438	941,600	438
2017-10-03	437	439	433	438	608,400	438
2017-10-02	436	438	433	434	780,100	434
2017-09-29	431	435	428	433	897,600	433
2017-09-28	433	434	430	433	946,700	433
2017-09-27	432	434	427	432	777,900	432
2017-09-26	436	440	432	440	896,600	440
2017-09-25	440	440	436	437	714,500	437
2017-09-22	436	440	433	439	1,007,000	439
2017-09-21	432	435	431	433	843,800	433
2017-09-20	422	426	421	426	754,000	426
2017-09-19	418	423	413	423	1,480,900	423
2017-09-15	408	414	406	411	1,493,400	411
2017-09-14	409	415	407	409	755,000	409
2017-09-13	406	409	405	408	557,500	408
2017-09-12	404	405	402	403	755,000	403
2017-09-11	405	405	400	401	833,100	401
2017-09-08	404	405	400	401	910,500	401
2017-09-07	409	409	404	406	567,200	406
2017-09-06	406	406	401	405	844,900	405
2017-09-05	411	412	405	407	789,900	407
2017-09-04	415	417	408	408	654,200	408
2017-09-01	415	416	410	415	891,500	415
2017-08-31	412	415	408	410	991,200	410
2017-08-30	411	412	408	411	677,200	411
2017-08-29	408	411	403	411	930,100	411
2017-08-28	410	411	407	409	744,700	409
2017-08-25	416	418	410	410	819,600	410
2017-08-24	413	416	411	412	427,200	412
2017-08-23	416	416	411	412	660,500	412
2017-08-22	418	419	410	411	1,176,100	411
2017-08-21	422	422	418	418	718,300	418
2017-08-18	423	424	421	423	743,400	423
2017-08-17	425	426	421	426	681,700	426
2017-08-16	428	428	424	426	648,100	426
2017-08-15	432	432	427	428	751,400	428
2017-08-14	432	432	427	427	1,131,200	427
2017-08-10	438	438	434	436	978,200	436
2017-08-09	444	444	436	436	1,128,700	436
2017-08-08	446	446	441	444	613,600	444
2017-08-07	449	449	444	445	597,600	445
2017-08-04	447	449	445	447	581,100	447
2017-08-03	451	452	445	448	1,011,000	448
2017-08-02	457	457	450	451	1,070,500	451
2017-08-01	457	458	452	458	669,500	458
2017-07-31	454	458	452	457	817,400	457
2017-07-28	453	455	452	455	472,700	455
2017-07-27	453	455	450	452	873,100	452
2017-07-26	456	456	453	455	461,600	455
2017-07-25	453	455	452	454	372,000	454
2017-07-24	452	454	450	454	499,900	454
2017-07-21	457	457	451	454	640,300	454
2017-07-20	454	458	451	457	670,300	457
2017-07-19	456	457	452	456	581,600	456
2017-07-18	455	457	450	456	1,070,900	456
2017-07-14	455	458	453	458	465,100	458
2017-07-13	458	459	452	454	697,600	454
2017-07-12	457	458	454	456	601,800	456
2017-07-11	455	459	455	458	501,600	458
2017-07-10	460	461	456	457	841,100	457
2017-07-07	455	457	453	456	810,000	456
2017-07-06	462	463	457	458	1,047,500	458
2017-07-05	468	468	462	463	839,300	463
2017-07-04	475	477	465	468	852,200	468
2017-07-03	472	473	465	473	867,900	473
2017-06-30	476	478	471	474	500,500	474
2017-06-29	476	481	473	479	722,700	479
2017-06-28	467	475	466	473	556,900	473
2017-06-27	464	469	462	467	464,600	467
2017-06-26	465	465	461	461	289,600	461
2017-06-23	461	468	459	465	695,000	465
2017-06-22	463	464	458	460	765,900	460
2017-06-21	465	465	461	463	679,900	463
2017-06-20	470	476	470	470	689,300	470
2017-06-19	462	467	462	466	386,400	466
2017-06-16	463	468	461	463	909,600	463
2017-06-15	463	465	459	459	646,900	459
2017-06-14	463	471	463	464	540,900	464
2017-06-13	463	467	462	462	757,900	462
2017-06-12	466	473	464	464	743,700	464
2017-06-09	454	466	453	466	1,589,000	466
2017-06-08	454	458	451	454	801,800	454
2017-06-07	451	452	448	451	1,070,800	451
2017-06-06	455	458	452	452	910,100	452
2017-06-05	459	460	452	457	904,400	457
2017-06-02	457	464	454	460	1,242,000	460
2017-06-01	453	457	450	456	993,700	456
2017-05-31	456	458	450	452	969,600	452
2017-05-30	459	460	457	459	577,700	459
2017-05-29	464	466	460	461	698,200	461
2017-05-26	462	467	461	465	759,300	465
2017-05-25	466	469	462	466	680,800	466
2017-05-24	462	469	457	465	1,232,300	465
2017-05-23	463	464	457	459	717,400	459
2017-05-22	464	466	459	462	772,400	462
2017-05-19	463	463	456	463	1,413,200	463
2017-05-18	473	474	464	465	767,300	465
2017-05-17	483	483	476	480	667,800	480
2017-05-16	486	488	483	486	564,000	486
2017-05-15	480	486	479	483	547,400	483
2017-05-12	490	493	485	488	458,700	488
2017-05-11	490	495	488	493	458,300	493
2017-05-10	491	492	488	490	622,900	490
2017-05-09	491	495	491	494	627,700	494
2017-05-08	487	494	486	493	717,700	493
2017-05-02	479	484	477	481	627,000	481
2017-05-01	471	477	468	476	511,900	476
2017-04-28	477	479	470	470	950,500	470
2017-04-27	480	484	476	482	592,600	482
2017-04-26	475	480	472	480	563,400	480
2017-04-25	469	476	469	473	698,000	473
2017-04-24	471	472	467	468	531,600	468
2017-04-21	467	469	461	463	666,700	463
2017-04-20	453	463	452	459	1,015,600	459
2017-04-19	451	455	444	454	1,126,500	454
2017-04-18	455	462	455	456	704,700	456
2017-04-17	448	451	444	448	735,800	448
2017-04-14	448	453	446	452	706,700	452
2017-04-13	450	454	449	452	807,000	452
2017-04-12	455	455	451	455	854,100	455
2017-04-11	458	459	452	454	716,000	454
2017-04-10	455	463	455	461	745,800	461
2017-04-07	455	460	453	453	1,160,500	453
2017-04-06	454	456	450	450	854,000	450
2017-04-05	458	462	452	453	1,065,900	453
2017-04-04	462	464	456	462	1,342,800	462
2017-04-03	465	466	460	462	927,800	462
2017-03-31	471	476	460	460	1,010,700	460
2017-03-30	471	473	467	468	673,100	468
2017-03-29	477	477	470	472	911,900	472
2017-03-28	481	486	479	482	1,086,800	482
2017-03-27	474	476	469	475	943,300	475
2017-03-24	467	485	467	482	1,972,500	482
2017-03-23	475	476	462	462	3,228,200	462
2017-03-22	486	487	479	480	1,256,400	480
2017-03-21	495	498	492	493	1,354,300	493
2017-03-17	495	497	492	495	1,269,900	495
2017-03-16	500	500	494	495	1,473,700	495
2017-03-15	503	504	500	502	1,027,100	502
2017-03-14	507	509	503	506	901,900	506
2017-03-13	510	511	505	508	775,700	508
2017-03-10	514	516	511	512	1,032,400	512
2017-03-09	512	513	507	510	1,133,000	510
2017-03-08	510	515	509	514	1,081,800	514
2017-03-07	512	514	508	509	1,017,100	509
2017-03-06	510	513	505	513	1,283,500	513
2017-03-03	517	518	512	515	803,700	515
2017-03-02	518	521	515	519	1,441,300	519
2017-03-01	505	509	502	508	1,277,700	508
2017-02-28	505	513	504	508	1,537,100	508
2017-02-27	507	508	499	502	1,354,000	502
2017-02-24	510	514	506	510	1,105,700	510
2017-02-23	516	518	508	514	1,652,400	514
2017-02-22	525	525	516	518	915,700	518
2017-02-21	518	523	515	523	752,200	523
2017-02-20	517	522	512	521	763,000	521
2017-02-17	521	522	518	519	702,900	519
2017-02-16	518	528	518	521	832,100	521
2017-02-15	521	525	517	520	830,500	520
2017-02-14	520	523	515	515	825,000	515
2017-02-13	525	527	517	520	788,100	520
2017-02-10	516	522	516	520	879,300	520
2017-02-09	510	513	507	510	957,800	510
2017-02-08	508	515	506	515	761,300	515
2017-02-07	507	518	506	514	967,700	514
2017-02-06	522	523	511	513	985,900	513
2017-02-03	502	515	499	512	1,405,500	512
2017-02-02	511	511	500	501	1,724,600	501
2017-02-01	510	512	501	508	1,398,300	508
2017-01-31	535	535	518	520	1,196,300	520
2017-01-30	544	546	537	543	262,100	543
2017-01-27	544	548	541	544	629,200	544
2017-01-26	540	542	537	542	678,300	542
2017-01-25	537	537	531	533	538,700	533
2017-01-24	531	533	526	527	434,200	527
2017-01-23	538	540	534	536	456,300	536
2017-01-20	541	547	539	543	583,900	543
2017-01-19	543	550	540	547	534,400	547
2017-01-18	531	536	528	535	993,500	535
2017-01-17	537	541	530	536	908,800	536
2017-01-16	543	546	539	540	519,400	540
2017-01-13	542	550	542	549	576,000	549
2017-01-12	554	554	541	546	914,700	546
2017-01-11	546	552	544	550	679,300	550
2017-01-10	549	551	542	545	1,169,700	545
2017-01-06	551	556	551	554	660,200	554
2017-01-05	558	560	554	559	850,000	559
2017-01-04	547	560	547	559	1,079,200	559

分割・併合履歴： [2012-07-27]1株→0.2株

2024年11月
日	月	火	水	木	金	土
« 10月31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

8714 (株)池田泉州ホールディングス の時系列データ [2017年度]

8714 (株)池田泉州ホールディングスの時系列データ [2017年度]