9824 泉州電業(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 730 | 730 | 730 | 730 | 2,000 | 365 |
| 2003-12-29 | 720 | 720 | 720 | 720 | 1,000 | 360 |
| 2003-12-26 | 706 | 725 | 706 | 720 | 5,000 | 360 |
| 2003-12-25 | 705 | 710 | 702 | 705 | 16,000 | 352.50 |
| 2003-12-24 | 702 | 705 | 702 | 702 | 11,500 | 351 |
| 2003-12-22 | 710 | 710 | 701 | 703 | 13,500 | 351.50 |
| 2003-12-19 | 703 | 705 | 703 | 703 | 6,000 | 351.50 |
| 2003-12-18 | 702 | 710 | 702 | 710 | 8,500 | 355 |
| 2003-12-17 | 699 | 705 | 691 | 700 | 18,000 | 350 |
| 2003-12-16 | 679 | 680 | 665 | 670 | 7,500 | 335 |
| 2003-12-15 | 678 | 679 | 675 | 679 | 6,000 | 339.50 |
| 2003-12-12 | 662 | 680 | 660 | 680 | 3,000 | 340 |
| 2003-12-11 | 661 | 661 | 653 | 659 | 7,500 | 329.50 |
| 2003-12-10 | 676 | 676 | 659 | 659 | 2,000 | 329.50 |
| 2003-12-09 | 690 | 690 | 660 | 677 | 4,500 | 338.50 |
| 2003-12-08 | 697 | 697 | 677 | 677 | 4,500 | 338.50 |
| 2003-12-05 | 700 | 700 | 684 | 697 | 6,500 | 348.50 |
| 2003-12-04 | 736 | 736 | 705 | 706 | 21,500 | 353 |
| 2003-12-03 | 650 | 650 | 646 | 646 | 6,000 | 323 |
| 2003-12-02 | 669 | 669 | 650 | 650 | 2,500 | 325 |
| 2003-12-01 | 639 | 639 | 639 | 639 | 4,000 | 319.50 |
| 2003-11-28 | 661 | 661 | 650 | 650 | 2,500 | 325 |
| 2003-11-27 | 661 | 661 | 661 | 661 | 6,500 | 330.50 |
| 2003-11-26 | 659 | 659 | 658 | 658 | 4,000 | 329 |
| 2003-11-25 | 685 | 685 | 658 | 658 | 8,000 | 329 |
| 2003-11-21 | 657 | 665 | 657 | 665 | 1,500 | 332.50 |
| 2003-11-20 | 652 | 680 | 652 | 680 | 2,000 | 340 |
| 2003-11-19 | 651 | 651 | 650 | 650 | 1,500 | 325 |
| 2003-11-18 | 640 | 640 | 640 | 640 | 500 | 320 |
| 2003-11-17 | 690 | 690 | 690 | 690 | 2,500 | 345 |
| 2003-11-14 | 702 | 725 | 700 | 725 | 9,000 | 362.50 |
| 2003-11-13 | 720 | 725 | 710 | 725 | 6,500 | 362.50 |
| 2003-11-12 | 710 | 727 | 701 | 727 | 7,000 | 363.50 |
| 2003-11-11 | 731 | 731 | 710 | 730 | 21,000 | 365 |
| 2003-11-10 | 735 | 735 | 731 | 731 | 2,000 | 365.50 |
| 2003-11-07 | 744 | 744 | 731 | 739 | 5,000 | 369.50 |
| 2003-11-06 | 740 | 740 | 730 | 739 | 9,000 | 369.50 |
| 2003-11-05 | 745 | 745 | 730 | 735 | 13,500 | 367.50 |
| 2003-11-04 | 730 | 740 | 730 | 740 | 11,500 | 370 |
| 2003-10-31 | 728 | 735 | 725 | 735 | 6,000 | 367.50 |
| 2003-10-30 | 720 | 730 | 710 | 717 | 8,000 | 358.50 |
| 2003-10-29 | 720 | 720 | 710 | 710 | 2,500 | 355 |
| 2003-10-28 | 732 | 732 | 720 | 731 | 5,000 | 365.50 |
| 2003-10-27 | 731 | 745 | 731 | 745 | 1,500 | 372.50 |
| 2003-10-24 | 731 | 735 | 729 | 731 | 7,500 | 365.50 |
| 2003-10-23 | 729 | 731 | 711 | 731 | 16,500 | 365.50 |
| 2003-10-22 | 726 | 752 | 725 | 752 | 3,000 | 376 |
| 2003-10-21 | 752 | 752 | 735 | 735 | 9,000 | 367.50 |
| 2003-10-20 | 777 | 777 | 742 | 742 | 2,500 | 371 |
| 2003-10-17 | 766 | 767 | 765 | 765 | 15,500 | 382.50 |
| 2003-10-16 | 760 | 784 | 742 | 765 | 46,500 | 382.50 |
| 2003-10-15 | 744 | 767 | 740 | 755 | 42,000 | 377.50 |
| 2003-10-14 | 711 | 730 | 711 | 718 | 7,500 | 359 |
| 2003-10-10 | 715 | 716 | 705 | 705 | 6,000 | 352.50 |
| 2003-10-09 | 705 | 735 | 690 | 735 | 18,500 | 367.50 |
| 2003-10-08 | 730 | 730 | 715 | 715 | 9,500 | 357.50 |
| 2003-10-07 | 720 | 740 | 719 | 730 | 23,000 | 365 |
| 2003-10-06 | 710 | 710 | 685 | 690 | 5,500 | 345 |
| 2003-10-03 | 690 | 699 | 682 | 699 | 7,500 | 349.50 |
| 2003-10-02 | 689 | 693 | 682 | 682 | 12,500 | 341 |
| 2003-10-01 | 705 | 706 | 682 | 682 | 19,000 | 341 |
| 2003-09-30 | 700 | 715 | 700 | 710 | 6,000 | 355 |
| 2003-09-29 | 702 | 705 | 700 | 700 | 7,000 | 350 |
| 2003-09-26 | 705 | 710 | 700 | 700 | 5,000 | 350 |
| 2003-09-25 | 720 | 720 | 700 | 700 | 8,500 | 350 |
| 2003-09-24 | 720 | 721 | 705 | 705 | 10,000 | 352.50 |
| 2003-09-22 | 720 | 730 | 710 | 720 | 7,000 | 360 |
| 2003-09-19 | 740 | 742 | 720 | 725 | 9,500 | 362.50 |
| 2003-09-18 | 730 | 750 | 710 | 730 | 28,500 | 365 |
| 2003-09-17 | 769 | 775 | 730 | 730 | 31,000 | 365 |
| 2003-09-16 | 780 | 790 | 750 | 770 | 43,500 | 385 |
| 2003-09-12 | 741 | 773 | 739 | 770 | 89,500 | 385 |
| 2003-09-11 | 701 | 740 | 701 | 730 | 134,500 | 365 |
| 2003-09-10 | 720 | 720 | 700 | 720 | 21,000 | 360 |
| 2003-09-09 | 730 | 730 | 710 | 720 | 41,500 | 360 |
| 2003-09-08 | 701 | 710 | 699 | 702 | 29,000 | 351 |
| 2003-09-05 | 713 | 713 | 699 | 700 | 49,000 | 350 |
| 2003-09-04 | 683 | 717 | 674 | 710 | 93,000 | 355 |
| 2003-09-03 | 680 | 685 | 671 | 673 | 31,500 | 336.50 |
| 2003-09-02 | 680 | 687 | 675 | 682 | 48,000 | 341 |
| 2003-09-01 | 668 | 692 | 665 | 690 | 104,500 | 345 |
| 2003-08-29 | 625 | 680 | 621 | 660 | 98,000 | 330 |
| 2003-08-28 | 614 | 630 | 614 | 620 | 47,000 | 310 |
| 2003-08-27 | 610 | 625 | 610 | 613 | 27,500 | 306.50 |
| 2003-08-26 | 610 | 615 | 610 | 615 | 24,500 | 307.50 |
| 2003-08-25 | 612 | 613 | 609 | 609 | 22,000 | 304.50 |
| 2003-08-22 | 610 | 615 | 610 | 611 | 22,500 | 305.50 |
| 2003-08-21 | 610 | 612 | 608 | 610 | 22,500 | 305 |
| 2003-08-20 | 610 | 614 | 600 | 610 | 54,500 | 305 |
| 2003-08-19 | 610 | 610 | 602 | 602 | 28,000 | 301 |
| 2003-08-18 | 599 | 610 | 599 | 602 | 20,000 | 301 |
| 2003-08-15 | 600 | 601 | 596 | 600 | 22,000 | 300 |
| 2003-08-14 | 590 | 605 | 590 | 594 | 23,500 | 297 |
| 2003-08-13 | 600 | 600 | 591 | 591 | 26,000 | 295.50 |
| 2003-08-12 | 630 | 630 | 610 | 610 | 5,500 | 305 |
| 2003-08-11 | 630 | 630 | 630 | 630 | 500 | 315 |
| 2003-08-08 | 613 | 613 | 612 | 613 | 4,500 | 306.50 |
| 2003-08-07 | 612 | 612 | 612 | 612 | 1,500 | 306 |
| 2003-08-06 | 613 | 613 | 613 | 613 | 2,000 | 306.50 |
| 2003-08-05 | 615 | 615 | 615 | 615 | 1,000 | 307.50 |
| 2003-08-04 | 610 | 611 | 610 | 611 | 1,500 | 305.50 |
| 2003-08-01 | 610 | 610 | 610 | 610 | 2,500 | 305 |
| 2003-07-31 | 623 | 623 | 610 | 610 | 7,000 | 305 |
| 2003-07-30 | 625 | 628 | 625 | 628 | 2,500 | 314 |
| 2003-07-29 | 629 | 645 | 628 | 631 | 13,000 | 315.50 |
| 2003-07-28 | 601 | 601 | 601 | 601 | 1,000 | 300.50 |
| 2003-07-25 | 630 | 640 | 629 | 631 | 41,500 | 315.50 |
| 2003-07-24 | 606 | 620 | 604 | 620 | 7,000 | 310 |
| 2003-07-23 | 600 | 640 | 600 | 601 | 12,000 | 300.50 |
| 2003-07-22 | 583 | 598 | 583 | 598 | 1,500 | 299 |
| 2003-07-18 | 582 | 590 | 582 | 583 | 6,000 | 291.50 |
| 2003-07-17 | 582 | 583 | 579 | 580 | 7,000 | 290 |
| 2003-07-16 | 600 | 600 | 582 | 589 | 13,000 | 294.50 |
| 2003-07-15 | 582 | 585 | 578 | 580 | 28,000 | 290 |
| 2003-07-14 | 555 | 560 | 550 | 550 | 2,500 | 275 |
| 2003-07-11 | 545 | 545 | 545 | 545 | 1,000 | 272.50 |
| 2003-07-10 | 550 | 555 | 550 | 555 | 2,000 | 277.50 |
| 2003-07-09 | 544 | 544 | 544 | 544 | 500 | 272 |
| 2003-07-08 | 560 | 560 | 544 | 544 | 8,500 | 272 |
| 2003-07-07 | 549 | 549 | 540 | 541 | 4,000 | 270.50 |
| 2003-07-04 | 549 | 549 | 549 | 549 | 500 | 274.50 |
| 2003-07-03 | 549 | 558 | 549 | 549 | 8,500 | 274.50 |
| 2003-07-02 | 554 | 560 | 545 | 545 | 8,000 | 272.50 |
| 2003-07-01 | 540 | 540 | 540 | 540 | 2,000 | 270 |
| 2003-06-30 | 535 | 550 | 535 | 550 | 8,500 | 275 |
| 2003-06-26 | 527 | 535 | 527 | 535 | 3,500 | 267.50 |
| 2003-06-25 | 529 | 530 | 520 | 522 | 5,500 | 261 |
| 2003-06-24 | 523 | 532 | 523 | 529 | 8,500 | 264.50 |
| 2003-06-23 | 545 | 545 | 522 | 522 | 3,000 | 261 |
| 2003-06-20 | 546 | 546 | 544 | 544 | 1,500 | 272 |
| 2003-06-19 | 533 | 546 | 530 | 546 | 6,500 | 273 |
| 2003-06-18 | 548 | 548 | 530 | 531 | 15,500 | 265.50 |
| 2003-06-17 | 530 | 530 | 518 | 518 | 2,500 | 259 |
| 2003-06-16 | 530 | 530 | 526 | 526 | 1,500 | 263 |
| 2003-06-12 | 525 | 525 | 521 | 521 | 3,000 | 260.50 |
| 2003-06-11 | 545 | 545 | 521 | 530 | 5,000 | 265 |
| 2003-06-10 | 550 | 550 | 550 | 550 | 1,000 | 275 |
| 2003-06-09 | 545 | 545 | 524 | 544 | 4,000 | 272 |
| 2003-06-06 | 520 | 520 | 516 | 516 | 3,000 | 258 |
| 2003-06-05 | 530 | 531 | 530 | 530 | 2,500 | 265 |
| 2003-06-03 | 543 | 566 | 538 | 560 | 22,500 | 280 |
| 2003-06-02 | 535 | 535 | 533 | 533 | 4,000 | 266.50 |
| 2003-05-30 | 531 | 531 | 531 | 531 | 500 | 265.50 |
| 2003-05-29 | 531 | 531 | 530 | 530 | 2,500 | 265 |
| 2003-05-28 | 530 | 540 | 530 | 530 | 5,000 | 265 |
| 2003-05-27 | 520 | 540 | 520 | 530 | 9,500 | 265 |
| 2003-05-26 | 530 | 530 | 520 | 520 | 4,500 | 260 |
| 2003-05-23 | 521 | 540 | 510 | 530 | 15,500 | 265 |
| 2003-05-22 | 475 | 496 | 475 | 496 | 5,500 | 248 |
| 2003-05-21 | 470 | 470 | 468 | 469 | 5,500 | 234.50 |
| 2003-05-20 | 450 | 459 | 450 | 459 | 6,000 | 229.50 |
| 2003-05-19 | 452 | 452 | 450 | 450 | 2,000 | 225 |
| 2003-05-16 | 448 | 448 | 448 | 448 | 500 | 224 |
| 2003-05-15 | 448 | 448 | 448 | 448 | 500 | 224 |
| 2003-05-14 | 441 | 441 | 441 | 441 | 2,000 | 220.50 |
| 2003-05-13 | 460 | 472 | 456 | 456 | 8,000 | 228 |
| 2003-05-12 | 452 | 452 | 452 | 452 | 1,000 | 226 |
| 2003-05-09 | 460 | 460 | 451 | 451 | 4,000 | 225.50 |
| 2003-05-08 | 474 | 474 | 460 | 460 | 3,000 | 230 |
| 2003-05-07 | 474 | 474 | 474 | 474 | 500 | 237 |
| 2003-05-06 | 471 | 474 | 471 | 474 | 4,000 | 237 |
| 2003-05-02 | 462 | 480 | 462 | 470 | 7,500 | 235 |
| 2003-05-01 | 402 | 410 | 402 | 410 | 1,000 | 205 |
| 2003-04-30 | 397 | 415 | 397 | 401 | 4,000 | 200.50 |
| 2003-04-25 | 415 | 415 | 415 | 415 | 4,000 | 207.50 |
| 2003-04-23 | 415 | 416 | 415 | 415 | 1,500 | 207.50 |
| 2003-04-21 | 400 | 415 | 400 | 415 | 2,500 | 207.50 |
| 2003-04-18 | 400 | 400 | 400 | 400 | 1,000 | 200 |
| 2003-04-16 | 386 | 386 | 386 | 386 | 1,000 | 193 |
| 2003-04-14 | 410 | 410 | 410 | 410 | 500 | 205 |
| 2003-04-11 | 405 | 405 | 405 | 405 | 1,000 | 202.50 |
| 2003-04-10 | 410 | 410 | 405 | 405 | 2,000 | 202.50 |
| 2003-04-09 | 412 | 412 | 412 | 412 | 8,000 | 206 |
| 2003-04-07 | 400 | 400 | 400 | 400 | 500 | 200 |
| 2003-03-31 | 400 | 400 | 400 | 400 | 1,000 | 200 |
| 2003-03-25 | 415 | 415 | 415 | 415 | 4,500 | 207.50 |
| 2003-03-24 | 415 | 415 | 415 | 415 | 2,000 | 207.50 |
| 2003-03-20 | 390 | 390 | 390 | 390 | 500 | 195 |
| 2003-03-19 | 400 | 400 | 380 | 380 | 6,500 | 190 |
| 2003-03-18 | 400 | 400 | 400 | 400 | 1,000 | 200 |
| 2003-03-10 | 400 | 400 | 398 | 398 | 5,500 | 199 |
| 2003-03-07 | 400 | 400 | 400 | 400 | 4,500 | 200 |
| 2003-03-06 | 400 | 400 | 400 | 400 | 500 | 200 |
| 2003-03-05 | 400 | 400 | 400 | 400 | 5,000 | 200 |
| 2003-02-28 | 410 | 410 | 410 | 410 | 500 | 205 |
| 2003-02-25 | 430 | 430 | 405 | 405 | 8,500 | 202.50 |
| 2003-02-24 | 420 | 420 | 420 | 420 | 500 | 210 |
| 2003-02-13 | 403 | 403 | 401 | 401 | 2,000 | 200.50 |
| 2003-02-12 | 402 | 402 | 402 | 402 | 500 | 201 |
| 2003-02-10 | 403 | 403 | 403 | 403 | 1,000 | 201.50 |
| 2003-02-07 | 406 | 406 | 406 | 406 | 500 | 203 |
| 2003-02-05 | 405 | 405 | 405 | 405 | 2,000 | 202.50 |
| 2003-02-03 | 405 | 405 | 405 | 405 | 500 | 202.50 |
| 2003-01-31 | 401 | 405 | 401 | 405 | 3,500 | 202.50 |
| 2003-01-24 | 440 | 440 | 440 | 440 | 4,000 | 220 |
| 2003-01-23 | 410 | 410 | 410 | 410 | 1,500 | 205 |
| 2003-01-20 | 400 | 400 | 400 | 400 | 500 | 200 |
| 2003-01-09 | 365 | 365 | 365 | 365 | 500 | 182.50 |
| 2003-01-07 | 395 | 395 | 395 | 395 | 1,000 | 197.50 |
分割・併合履歴 ： [2022-10-28]1株→2株 [1992-10-27]1株→1.1株 [1991-10-28]1株→1.2株
