8714 (株)池田泉州ホールディングス の時系列データ [2022年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2022-12-30 | 252 | 256 | 251 | 253 | 1,907,300 | 253 |
| 2022-12-29 | 254 | 254 | 247 | 252 | 1,930,000 | 252 |
| 2022-12-28 | 254 | 256 | 250 | 255 | 1,773,800 | 255 |
| 2022-12-27 | 249 | 253 | 246 | 253 | 2,532,600 | 253 |
| 2022-12-26 | 247 | 249 | 244 | 247 | 1,290,100 | 247 |
| 2022-12-23 | 244 | 249 | 243 | 249 | 2,258,900 | 249 |
| 2022-12-22 | 237 | 246 | 235 | 246 | 2,390,100 | 246 |
| 2022-12-21 | 242 | 249 | 234 | 235 | 4,083,000 | 235 |
| 2022-12-20 | 231 | 241 | 230 | 237 | 4,207,700 | 237 |
| 2022-12-19 | 225 | 229 | 225 | 228 | 1,205,300 | 228 |
| 2022-12-16 | 226 | 229 | 224 | 225 | 1,820,800 | 225 |
| 2022-12-15 | 226 | 228 | 226 | 226 | 466,000 | 226 |
| 2022-12-14 | 226 | 227 | 225 | 225 | 330,100 | 225 |
| 2022-12-13 | 227 | 227 | 225 | 226 | 674,200 | 226 |
| 2022-12-12 | 228 | 228 | 225 | 225 | 867,400 | 225 |
| 2022-12-09 | 227 | 227 | 225 | 225 | 857,700 | 225 |
| 2022-12-08 | 226 | 226 | 221 | 226 | 1,116,400 | 226 |
| 2022-12-07 | 224 | 228 | 223 | 228 | 898,900 | 228 |
| 2022-12-06 | 224 | 224 | 222 | 223 | 793,300 | 223 |
| 2022-12-05 | 223 | 223 | 220 | 221 | 1,384,600 | 221 |
| 2022-12-02 | 226 | 227 | 220 | 226 | 2,186,600 | 226 |
| 2022-12-01 | 232 | 232 | 226 | 227 | 1,602,800 | 227 |
| 2022-11-30 | 235 | 236 | 231 | 232 | 1,718,200 | 232 |
| 2022-11-29 | 234 | 239 | 232 | 238 | 1,353,300 | 238 |
| 2022-11-28 | 241 | 242 | 234 | 239 | 2,597,000 | 239 |
| 2022-11-25 | 225 | 236 | 224 | 236 | 2,688,500 | 236 |
| 2022-11-24 | 221 | 227 | 221 | 225 | 1,454,900 | 225 |
| 2022-11-22 | 217 | 221 | 217 | 221 | 1,552,300 | 221 |
| 2022-11-21 | 215 | 216 | 214 | 216 | 822,300 | 216 |
| 2022-11-18 | 215 | 217 | 212 | 212 | 1,758,800 | 212 |
| 2022-11-17 | 212 | 214 | 212 | 214 | 688,200 | 214 |
| 2022-11-16 | 213 | 213 | 210 | 212 | 916,900 | 212 |
| 2022-11-15 | 213 | 215 | 212 | 212 | 803,200 | 212 |
| 2022-11-14 | 214 | 214 | 212 | 213 | 888,900 | 213 |
| 2022-11-11 | 216 | 216 | 212 | 213 | 1,400,800 | 213 |
| 2022-11-10 | 214 | 216 | 213 | 216 | 828,500 | 216 |
| 2022-11-09 | 213 | 215 | 213 | 215 | 366,100 | 215 |
| 2022-11-08 | 214 | 214 | 212 | 213 | 567,300 | 213 |
| 2022-11-07 | 215 | 215 | 212 | 213 | 797,500 | 213 |
| 2022-11-04 | 212 | 215 | 212 | 213 | 833,300 | 213 |
| 2022-11-02 | 211 | 215 | 211 | 214 | 1,802,300 | 214 |
| 2022-11-01 | 214 | 214 | 211 | 211 | 1,357,300 | 211 |
| 2022-10-31 | 215 | 216 | 213 | 213 | 1,124,900 | 213 |
| 2022-10-28 | 212 | 215 | 211 | 212 | 2,502,800 | 212 |
| 2022-10-27 | 220 | 220 | 212 | 213 | 2,579,900 | 213 |
| 2022-10-26 | 219 | 221 | 217 | 221 | 1,457,200 | 221 |
| 2022-10-25 | 218 | 220 | 217 | 218 | 1,217,100 | 218 |
| 2022-10-24 | 218 | 219 | 216 | 218 | 1,191,700 | 218 |
| 2022-10-21 | 217 | 218 | 214 | 216 | 846,300 | 216 |
| 2022-10-20 | 218 | 219 | 216 | 219 | 1,132,800 | 219 |
| 2022-10-19 | 217 | 218 | 216 | 218 | 527,200 | 218 |
| 2022-10-18 | 214 | 216 | 214 | 215 | 730,000 | 215 |
| 2022-10-17 | 215 | 218 | 213 | 213 | 885,200 | 213 |
| 2022-10-14 | 216 | 217 | 214 | 215 | 1,221,500 | 215 |
| 2022-10-13 | 212 | 213 | 211 | 212 | 817,400 | 212 |
| 2022-10-12 | 211 | 213 | 210 | 211 | 1,019,500 | 211 |
| 2022-10-11 | 213 | 217 | 212 | 212 | 1,195,100 | 212 |
| 2022-10-07 | 211 | 215 | 210 | 214 | 989,000 | 214 |
| 2022-10-06 | 214 | 216 | 212 | 214 | 2,167,000 | 214 |
| 2022-10-05 | 214 | 214 | 211 | 212 | 1,101,600 | 212 |
| 2022-10-04 | 210 | 215 | 210 | 214 | 1,370,300 | 214 |
| 2022-10-03 | 208 | 208 | 204 | 208 | 1,433,400 | 208 |
| 2022-09-30 | 212 | 214 | 208 | 209 | 1,329,000 | 209 |
| 2022-09-29 | 209 | 213 | 207 | 213 | 1,312,200 | 213 |
| 2022-09-28 | 212 | 212 | 208 | 212 | 1,964,600 | 212 |
| 2022-09-27 | 212 | 216 | 212 | 212 | 1,051,200 | 212 |
| 2022-09-26 | 215 | 215 | 211 | 211 | 1,370,400 | 211 |
| 2022-09-22 | 220 | 220 | 214 | 216 | 1,844,400 | 216 |
| 2022-09-21 | 220 | 223 | 219 | 221 | 1,595,300 | 221 |
| 2022-09-20 | 220 | 222 | 218 | 220 | 1,172,600 | 220 |
| 2022-09-16 | 214 | 218 | 214 | 217 | 894,900 | 217 |
| 2022-09-15 | 214 | 214 | 213 | 214 | 624,400 | 214 |
| 2022-09-14 | 210 | 215 | 209 | 213 | 921,700 | 213 |
| 2022-09-13 | 214 | 214 | 212 | 213 | 492,000 | 213 |
| 2022-09-12 | 214 | 215 | 212 | 213 | 666,800 | 213 |
| 2022-09-09 | 211 | 214 | 211 | 214 | 724,300 | 214 |
| 2022-09-08 | 210 | 213 | 210 | 212 | 1,054,400 | 212 |
| 2022-09-07 | 212 | 214 | 207 | 208 | 1,896,500 | 208 |
| 2022-09-06 | 215 | 217 | 210 | 213 | 1,363,700 | 213 |
| 2022-09-05 | 216 | 217 | 212 | 214 | 1,085,800 | 214 |
| 2022-09-02 | 218 | 219 | 215 | 216 | 1,007,500 | 216 |
| 2022-09-01 | 220 | 222 | 216 | 218 | 1,436,900 | 218 |
| 2022-08-31 | 224 | 226 | 221 | 221 | 984,900 | 221 |
| 2022-08-30 | 221 | 224 | 221 | 224 | 959,100 | 224 |
| 2022-08-29 | 216 | 221 | 215 | 220 | 1,082,300 | 220 |
| 2022-08-26 | 219 | 219 | 217 | 218 | 660,200 | 218 |
| 2022-08-25 | 214 | 218 | 214 | 218 | 842,000 | 218 |
| 2022-08-24 | 212 | 215 | 212 | 214 | 526,200 | 214 |
| 2022-08-23 | 214 | 215 | 212 | 213 | 698,400 | 213 |
| 2022-08-22 | 214 | 215 | 213 | 215 | 407,600 | 215 |
| 2022-08-19 | 215 | 215 | 210 | 214 | 861,500 | 214 |
| 2022-08-18 | 212 | 215 | 212 | 213 | 653,700 | 213 |
| 2022-08-17 | 211 | 214 | 211 | 213 | 1,002,100 | 213 |
| 2022-08-16 | 209 | 211 | 207 | 210 | 855,200 | 210 |
| 2022-08-15 | 208 | 209 | 206 | 209 | 772,400 | 209 |
| 2022-08-12 | 207 | 210 | 206 | 207 | 1,333,900 | 207 |
| 2022-08-10 | 204 | 206 | 203 | 204 | 679,000 | 204 |
| 2022-08-09 | 205 | 206 | 202 | 203 | 1,417,500 | 203 |
| 2022-08-08 | 205 | 207 | 205 | 207 | 954,100 | 207 |
| 2022-08-05 | 203 | 206 | 202 | 204 | 1,242,200 | 204 |
| 2022-08-04 | 205 | 205 | 202 | 204 | 951,800 | 204 |
| 2022-08-03 | 204 | 205 | 203 | 204 | 1,072,400 | 204 |
| 2022-08-02 | 207 | 207 | 204 | 205 | 1,502,900 | 205 |
| 2022-08-01 | 207 | 208 | 205 | 208 | 740,600 | 208 |
| 2022-07-29 | 205 | 207 | 204 | 207 | 1,023,900 | 207 |
| 2022-07-28 | 210 | 210 | 204 | 207 | 1,206,100 | 207 |
| 2022-07-27 | 209 | 210 | 208 | 208 | 511,100 | 208 |
| 2022-07-26 | 207 | 211 | 207 | 210 | 1,724,400 | 210 |
| 2022-07-25 | 205 | 207 | 203 | 205 | 1,723,700 | 205 |
| 2022-07-22 | 207 | 208 | 206 | 206 | 711,100 | 206 |
| 2022-07-21 | 204 | 208 | 203 | 208 | 1,794,700 | 208 |
| 2022-07-20 | 203 | 204 | 202 | 204 | 1,091,200 | 204 |
| 2022-07-19 | 200 | 201 | 199 | 201 | 1,464,000 | 201 |
| 2022-07-15 | 200 | 200 | 197 | 198 | 2,132,500 | 198 |
| 2022-07-14 | 200 | 201 | 199 | 201 | 866,200 | 201 |
| 2022-07-13 | 201 | 203 | 200 | 201 | 1,083,600 | 201 |
| 2022-07-12 | 202 | 202 | 199 | 199 | 1,175,100 | 199 |
| 2022-07-11 | 198 | 202 | 197 | 202 | 2,857,100 | 202 |
| 2022-07-08 | 197 | 200 | 196 | 197 | 2,384,000 | 197 |
| 2022-07-07 | 200 | 200 | 196 | 196 | 1,741,600 | 196 |
| 2022-07-06 | 199 | 202 | 197 | 198 | 2,589,600 | 198 |
| 2022-07-05 | 200 | 200 | 195 | 199 | 2,250,100 | 199 |
| 2022-07-04 | 199 | 200 | 197 | 200 | 1,041,100 | 200 |
| 2022-07-01 | 199 | 200 | 197 | 198 | 1,158,700 | 198 |
| 2022-06-30 | 198 | 200 | 198 | 200 | 1,631,800 | 200 |
| 2022-06-29 | 200 | 202 | 199 | 199 | 2,103,500 | 199 |
| 2022-06-28 | 197 | 200 | 196 | 200 | 1,412,700 | 200 |
| 2022-06-27 | 200 | 202 | 196 | 197 | 1,630,700 | 197 |
| 2022-06-24 | 196 | 199 | 195 | 197 | 1,792,800 | 197 |
| 2022-06-23 | 194 | 197 | 194 | 196 | 1,442,700 | 196 |
| 2022-06-22 | 194 | 195 | 192 | 195 | 914,300 | 195 |
| 2022-06-21 | 192 | 194 | 191 | 192 | 1,467,000 | 192 |
| 2022-06-20 | 192 | 193 | 187 | 188 | 1,426,600 | 188 |
| 2022-06-17 | 194 | 196 | 190 | 190 | 2,649,400 | 190 |
| 2022-06-16 | 193 | 197 | 193 | 196 | 1,251,600 | 196 |
| 2022-06-15 | 195 | 197 | 193 | 193 | 912,500 | 193 |
| 2022-06-14 | 194 | 196 | 193 | 195 | 2,050,300 | 195 |
| 2022-06-13 | 195 | 197 | 194 | 195 | 1,614,400 | 195 |
| 2022-06-10 | 194 | 195 | 193 | 194 | 1,517,400 | 194 |
| 2022-06-09 | 191 | 196 | 191 | 194 | 1,877,000 | 194 |
| 2022-06-08 | 193 | 194 | 191 | 192 | 1,306,600 | 192 |
| 2022-06-07 | 189 | 195 | 189 | 193 | 2,885,600 | 193 |
| 2022-06-06 | 187 | 189 | 186 | 187 | 865,300 | 187 |
| 2022-06-03 | 190 | 190 | 185 | 186 | 1,494,300 | 186 |
| 2022-06-02 | 189 | 191 | 187 | 190 | 2,222,000 | 190 |
| 2022-06-01 | 186 | 190 | 185 | 189 | 3,418,600 | 189 |
| 2022-05-31 | 186 | 187 | 184 | 184 | 1,625,500 | 184 |
| 2022-05-30 | 185 | 188 | 184 | 185 | 946,700 | 185 |
| 2022-05-27 | 184 | 186 | 184 | 185 | 1,198,300 | 185 |
| 2022-05-26 | 182 | 185 | 182 | 185 | 1,321,300 | 185 |
| 2022-05-25 | 182 | 184 | 182 | 182 | 644,100 | 182 |
| 2022-05-24 | 186 | 186 | 181 | 181 | 883,900 | 181 |
| 2022-05-23 | 184 | 186 | 183 | 186 | 1,602,600 | 186 |
| 2022-05-20 | 181 | 183 | 180 | 181 | 1,414,000 | 181 |
| 2022-05-19 | 178 | 182 | 178 | 181 | 1,166,500 | 181 |
| 2022-05-18 | 180 | 183 | 179 | 181 | 1,190,400 | 181 |
| 2022-05-17 | 182 | 183 | 179 | 179 | 1,098,000 | 179 |
| 2022-05-16 | 185 | 185 | 181 | 183 | 2,054,300 | 183 |
| 2022-05-13 | 184 | 186 | 181 | 186 | 1,673,400 | 186 |
| 2022-05-12 | 185 | 187 | 183 | 184 | 1,313,300 | 184 |
| 2022-05-11 | 185 | 186 | 184 | 184 | 1,014,500 | 184 |
| 2022-05-10 | 189 | 189 | 184 | 187 | 1,347,900 | 187 |
| 2022-05-09 | 190 | 192 | 188 | 190 | 992,400 | 190 |
| 2022-05-06 | 186 | 192 | 186 | 192 | 1,996,400 | 192 |
| 2022-05-02 | 184 | 186 | 182 | 186 | 2,258,000 | 186 |
| 2022-04-28 | 172 | 178 | 172 | 178 | 1,246,000 | 178 |
| 2022-04-27 | 173 | 174 | 170 | 170 | 1,440,600 | 170 |
| 2022-04-26 | 176 | 176 | 173 | 174 | 905,700 | 174 |
| 2022-04-25 | 175 | 177 | 175 | 176 | 1,038,000 | 176 |
| 2022-04-22 | 178 | 181 | 174 | 179 | 1,947,400 | 179 |
| 2022-04-21 | 180 | 181 | 177 | 178 | 1,577,000 | 178 |
| 2022-04-20 | 176 | 178 | 174 | 177 | 966,100 | 177 |
| 2022-04-19 | 175 | 176 | 173 | 174 | 752,500 | 174 |
| 2022-04-18 | 171 | 174 | 170 | 174 | 496,100 | 174 |
| 2022-04-15 | 172 | 174 | 172 | 173 | 877,800 | 173 |
| 2022-04-14 | 170 | 173 | 170 | 173 | 710,900 | 173 |
| 2022-04-13 | 171 | 172 | 169 | 171 | 741,700 | 171 |
| 2022-04-12 | 170 | 173 | 169 | 171 | 1,142,700 | 171 |
| 2022-04-11 | 168 | 171 | 167 | 169 | 901,700 | 169 |
| 2022-04-08 | 168 | 169 | 166 | 167 | 1,508,600 | 167 |
| 2022-04-07 | 168 | 170 | 166 | 170 | 945,500 | 170 |
| 2022-04-06 | 171 | 171 | 168 | 169 | 1,494,900 | 169 |
| 2022-04-05 | 175 | 175 | 170 | 170 | 1,279,400 | 170 |
| 2022-04-04 | 173 | 176 | 172 | 175 | 1,362,700 | 175 |
| 2022-04-01 | 172 | 174 | 171 | 173 | 1,459,800 | 173 |
| 2022-03-31 | 175 | 178 | 173 | 173 | 1,672,600 | 173 |
| 2022-03-30 | 179 | 180 | 175 | 179 | 1,400,200 | 179 |
| 2022-03-29 | 183 | 184 | 181 | 183 | 1,954,100 | 183 |
| 2022-03-28 | 183 | 186 | 181 | 185 | 1,540,300 | 185 |
| 2022-03-25 | 183 | 184 | 181 | 182 | 1,564,600 | 182 |
| 2022-03-24 | 185 | 185 | 181 | 182 | 1,579,600 | 182 |
| 2022-03-23 | 185 | 187 | 184 | 186 | 1,169,400 | 186 |
| 2022-03-22 | 183 | 186 | 183 | 185 | 1,560,900 | 185 |
| 2022-03-18 | 186 | 186 | 181 | 183 | 1,584,100 | 183 |
| 2022-03-17 | 183 | 186 | 183 | 185 | 1,416,500 | 185 |
| 2022-03-16 | 184 | 184 | 180 | 181 | 1,317,100 | 181 |
| 2022-03-15 | 183 | 186 | 182 | 185 | 1,628,300 | 185 |
| 2022-03-14 | 180 | 184 | 180 | 181 | 1,449,000 | 181 |
| 2022-03-11 | 180 | 181 | 178 | 180 | 1,810,500 | 180 |
| 2022-03-10 | 176 | 180 | 176 | 179 | 1,625,800 | 179 |
| 2022-03-09 | 171 | 175 | 171 | 173 | 2,970,000 | 173 |
| 2022-03-08 | 174 | 175 | 168 | 170 | 2,625,900 | 170 |
| 2022-03-07 | 177 | 178 | 174 | 176 | 2,997,400 | 176 |
| 2022-03-04 | 181 | 182 | 178 | 179 | 2,000,000 | 179 |
| 2022-03-03 | 179 | 183 | 179 | 181 | 2,034,800 | 181 |
| 2022-03-02 | 181 | 183 | 177 | 177 | 1,980,900 | 177 |
| 2022-03-01 | 186 | 187 | 183 | 183 | 1,476,200 | 183 |
| 2022-02-28 | 181 | 187 | 181 | 186 | 1,723,800 | 186 |
| 2022-02-25 | 185 | 185 | 180 | 181 | 1,999,200 | 181 |
| 2022-02-24 | 187 | 188 | 185 | 187 | 2,032,000 | 187 |
| 2022-02-22 | 187 | 187 | 184 | 187 | 2,676,400 | 187 |
| 2022-02-21 | 189 | 191 | 187 | 189 | 1,127,400 | 189 |
| 2022-02-18 | 193 | 193 | 190 | 191 | 1,856,400 | 191 |
| 2022-02-17 | 196 | 196 | 191 | 194 | 2,179,300 | 194 |
| 2022-02-16 | 193 | 197 | 193 | 196 | 1,556,600 | 196 |
| 2022-02-15 | 197 | 199 | 188 | 192 | 2,852,800 | 192 |
| 2022-02-14 | 196 | 200 | 195 | 198 | 1,678,100 | 198 |
| 2022-02-10 | 200 | 200 | 195 | 198 | 1,953,300 | 198 |
| 2022-02-09 | 201 | 202 | 199 | 201 | 2,018,000 | 201 |
| 2022-02-08 | 198 | 201 | 197 | 201 | 2,281,000 | 201 |
| 2022-02-07 | 195 | 199 | 194 | 198 | 2,153,700 | 198 |
| 2022-02-04 | 188 | 195 | 188 | 195 | 2,363,500 | 195 |
| 2022-02-03 | 189 | 191 | 188 | 188 | 2,621,900 | 188 |
| 2022-02-02 | 187 | 190 | 186 | 189 | 2,194,400 | 189 |
| 2022-02-01 | 181 | 187 | 181 | 186 | 2,405,200 | 186 |
| 2022-01-31 | 180 | 181 | 177 | 181 | 2,479,500 | 181 |
| 2022-01-28 | 180 | 183 | 179 | 182 | 1,473,600 | 182 |
| 2022-01-27 | 182 | 182 | 177 | 178 | 2,253,800 | 178 |
| 2022-01-26 | 180 | 182 | 179 | 180 | 1,525,100 | 180 |
| 2022-01-25 | 180 | 180 | 177 | 180 | 1,113,200 | 180 |
| 2022-01-24 | 177 | 182 | 176 | 180 | 1,754,600 | 180 |
| 2022-01-21 | 173 | 178 | 171 | 177 | 1,787,100 | 177 |
| 2022-01-20 | 178 | 180 | 175 | 175 | 2,026,300 | 175 |
| 2022-01-19 | 181 | 183 | 177 | 179 | 2,661,600 | 179 |
| 2022-01-18 | 186 | 188 | 183 | 183 | 2,450,600 | 183 |
| 2022-01-17 | 187 | 189 | 184 | 186 | 1,648,300 | 186 |
| 2022-01-14 | 186 | 188 | 184 | 186 | 2,009,300 | 186 |
| 2022-01-13 | 185 | 187 | 182 | 187 | 1,834,800 | 187 |
| 2022-01-12 | 186 | 187 | 184 | 185 | 1,411,900 | 185 |
| 2022-01-11 | 181 | 186 | 181 | 185 | 2,450,900 | 185 |
| 2022-01-07 | 177 | 180 | 177 | 180 | 2,646,400 | 180 |
| 2022-01-06 | 177 | 178 | 174 | 177 | 1,777,900 | 177 |
| 2022-01-05 | 176 | 178 | 175 | 177 | 1,664,100 | 177 |
| 2022-01-04 | 171 | 175 | 171 | 175 | 1,972,200 | 175 |
分割・併合履歴 ： [2012-07-27]1株→0.2株
