9824 泉州電業(株) の時系列データ [2005年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2005-12-30	2,740	2,765	2,710	2,730	15,000	1,365
2005-12-29	2,760	2,820	2,710	2,780	59,400	1,390
2005-12-28	2,645	2,800	2,645	2,800	39,900	1,400
2005-12-27	2,610	2,730	2,580	2,600	72,700	1,300
2005-12-26	2,510	2,645	2,510	2,620	56,600	1,310
2005-12-22	2,515	2,520	2,480	2,500	23,100	1,250
2005-12-21	2,510	2,510	2,445	2,485	23,700	1,242.50
2005-12-20	2,455	2,525	2,390	2,495	22,400	1,247.50
2005-12-19	2,565	2,565	2,520	2,535	21,500	1,267.50
2005-12-16	2,535	2,540	2,515	2,525	32,800	1,262.50
2005-12-15	2,550	2,550	2,450	2,500	83,800	1,250
2005-12-14	2,500	2,510	2,440	2,450	27,500	1,225
2005-12-13	2,500	2,515	2,450	2,500	34,900	1,250
2005-12-12	2,560	2,560	2,450	2,480	21,900	1,240
2005-12-09	2,500	2,560	2,440	2,560	19,100	1,280
2005-12-08	2,585	2,585	2,495	2,535	17,800	1,267.50
2005-12-07	2,600	2,630	2,570	2,585	25,800	1,292.50
2005-12-06	2,550	2,595	2,510	2,590	18,500	1,295
2005-12-05	2,495	2,560	2,495	2,525	18,300	1,262.50
2005-12-02	2,500	2,505	2,485	2,485	13,200	1,242.50
2005-12-01	2,485	2,520	2,485	2,495	13,400	1,247.50
2005-11-30	2,495	2,540	2,455	2,520	9,500	1,260
2005-11-29	2,410	2,475	2,400	2,470	9,500	1,235
2005-11-28	2,330	2,385	2,330	2,385	9,100	1,192.50
2005-11-25	2,380	2,380	2,300	2,375	26,500	1,187.50
2005-11-24	2,330	2,370	2,290	2,370	16,300	1,185
2005-11-22	2,400	2,445	2,390	2,390	7,200	1,195
2005-11-21	2,410	2,500	2,410	2,470	22,000	1,235
2005-11-18	2,400	2,475	2,345	2,450	36,000	1,225
2005-11-17	2,260	2,335	2,250	2,280	43,500	1,140
2005-11-16	2,400	2,400	2,310	2,340	39,700	1,170
2005-11-15	2,550	2,560	2,480	2,480	26,200	1,240
2005-11-14	2,560	2,590	2,550	2,575	47,800	1,287.50
2005-11-11	2,530	2,635	2,470	2,595	123,500	1,297.50
2005-11-10	2,500	2,545	2,490	2,530	102,000	1,265
2005-11-09	2,450	2,510	2,300	2,500	62,600	1,250
2005-11-08	2,375	2,490	2,365	2,490	98,700	1,245
2005-11-07	2,290	2,420	2,290	2,375	152,100	1,187.50
2005-11-04	2,250	2,310	2,250	2,265	120,100	1,132.50
2005-11-02	2,210	2,250	2,160	2,240	92,600	1,120
2005-11-01	2,075	2,150	2,075	2,120	100,000	1,060
2005-10-31	1,969	2,060	1,969	2,035	72,700	1,017.50
2005-10-28	1,980	1,991	1,930	1,930	104,400	965
2005-10-27	1,958	1,982	1,958	1,970	107,300	985
2005-10-26	1,951	1,962	1,940	1,959	23,300	979.50
2005-10-25	1,960	1,964	1,949	1,950	27,900	975
2005-10-24	1,954	1,977	1,945	1,950	46,300	975
2005-10-21	1,940	1,950	1,930	1,950	48,500	975
2005-10-20	1,945	1,949	1,920	1,940	22,800	970
2005-10-19	1,911	1,967	1,905	1,948	85,900	974
2005-10-18	1,894	1,907	1,881	1,907	34,000	953.50
2005-10-17	1,885	1,900	1,870	1,894	24,900	947
2005-10-14	1,844	1,893	1,839	1,875	43,900	937.50
2005-10-13	1,846	1,850	1,835	1,843	24,300	921.50
2005-10-12	1,842	1,860	1,842	1,845	18,300	922.50
2005-10-11	1,852	1,864	1,841	1,853	23,100	926.50
2005-10-07	1,824	1,865	1,822	1,865	50,300	932.50
2005-10-06	1,840	1,850	1,825	1,825	54,900	912.50
2005-10-05	1,850	1,865	1,840	1,853	37,000	926.50
2005-10-04	1,815	1,866	1,790	1,862	70,900	931
2005-10-03	1,768	1,825	1,751	1,820	78,900	910
2005-09-30	1,750	1,770	1,750	1,755	50,700	877.50
2005-09-29	1,730	1,741	1,725	1,731	44,100	865.50
2005-09-28	1,728	1,734	1,723	1,734	28,300	867
2005-09-27	1,719	1,730	1,719	1,721	17,900	860.50
2005-09-26	1,724	1,724	1,713	1,718	16,700	859
2005-09-22	1,702	1,714	1,700	1,710	46,500	855
2005-09-21	1,700	1,707	1,695	1,699	99,100	849.50
2005-09-20	1,725	1,737	1,716	1,724	58,200	862
2005-09-16	1,718	1,722	1,712	1,720	39,200	860
2005-09-15	1,730	1,732	1,715	1,718	49,300	859
2005-09-14	1,732	1,735	1,723	1,730	31,200	865
2005-09-13	1,731	1,739	1,725	1,739	48,400	869.50
2005-09-12	1,731	1,747	1,730	1,731	40,000	865.50
2005-09-09	1,710	1,724	1,709	1,722	34,300	861
2005-09-08	1,734	1,735	1,707	1,707	58,600	853.50
2005-09-07	1,746	1,746	1,724	1,727	39,000	863.50
2005-09-06	1,740	1,751	1,732	1,750	72,700	875
2005-09-05	1,728	1,744	1,721	1,740	71,800	870
2005-09-02	1,715	1,729	1,715	1,716	42,700	858
2005-09-01	1,732	1,733	1,710	1,719	108,700	859.50
2005-08-31	1,685	1,730	1,685	1,730	108,300	865
2005-08-30	1,680	1,689	1,675	1,685	60,100	842.50
2005-08-29	1,680	1,683	1,670	1,671	30,000	835.50
2005-08-26	1,673	1,690	1,667	1,667	54,000	833.50
2005-08-25	1,689	1,690	1,662	1,671	53,800	835.50
2005-08-24	1,685	1,690	1,665	1,689	61,000	844.50
2005-08-23	1,673	1,694	1,672	1,690	84,700	845
2005-08-22	1,677	1,690	1,653	1,670	82,900	835
2005-08-19	1,640	1,660	1,640	1,660	122,400	830
2005-08-18	1,625	1,643	1,615	1,632	127,700	816
2005-08-17	1,602	1,634	1,589	1,616	204,600	808
2005-08-16	1,637	1,670	1,630	1,651	29,100	825.50
2005-08-15	1,635	1,640	1,623	1,637	8,800	818.50
2005-08-12	1,648	1,648	1,632	1,640	17,100	820
2005-08-11	1,660	1,660	1,643	1,650	17,000	825
2005-08-10	1,620	1,670	1,620	1,658	23,700	829
2005-08-09	1,635	1,640	1,598	1,602	25,900	801
2005-08-08	1,575	1,585	1,565	1,575	21,500	787.50
2005-08-05	1,625	1,625	1,565	1,573	71,400	786.50
2005-08-04	1,661	1,661	1,635	1,636	20,000	818
2005-08-03	1,702	1,702	1,684	1,686	7,900	843
2005-08-02	1,705	1,711	1,695	1,695	14,200	847.50
2005-08-01	1,733	1,733	1,705	1,705	14,400	852.50
2005-07-29	1,759	1,759	1,720	1,726	20,900	863
2005-07-28	1,735	1,744	1,721	1,744	3,600	872
2005-07-27	1,730	1,740	1,730	1,735	8,500	867.50
2005-07-26	1,740	1,747	1,731	1,731	4,400	865.50
2005-07-25	1,770	1,770	1,740	1,741	7,600	870.50
2005-07-22	1,746	1,750	1,735	1,748	7,200	874
2005-07-21	1,769	1,769	1,725	1,745	13,600	872.50
2005-07-20	1,710	1,739	1,699	1,739	36,000	869.50
2005-07-19	1,708	1,710	1,706	1,710	13,400	855
2005-07-15	1,697	1,719	1,690	1,700	23,900	850
2005-07-14	1,700	1,700	1,687	1,694	17,100	847
2005-07-13	1,703	1,710	1,700	1,705	13,000	852.50
2005-07-12	1,720	1,720	1,705	1,708	7,600	854
2005-07-11	1,750	1,750	1,731	1,732	5,500	866
2005-07-08	1,742	1,749	1,742	1,749	2,700	874.50
2005-07-07	1,775	1,775	1,741	1,741	11,200	870.50
2005-07-06	1,789	1,794	1,780	1,790	5,500	895
2005-07-05	1,790	1,790	1,778	1,780	2,200	890
2005-07-04	1,775	1,789	1,771	1,788	3,900	894
2005-07-01	1,759	1,785	1,741	1,785	1,700	892.50
2005-06-30	1,775	1,775	1,750	1,760	4,700	880
2005-06-29	1,781	1,781	1,768	1,780	8,600	890
2005-06-28	1,790	1,791	1,770	1,771	7,200	885.50
2005-06-27	1,790	1,813	1,790	1,797	2,400	898.50
2005-06-24	1,798	1,800	1,780	1,800	3,700	900
2005-06-23	1,805	1,820	1,782	1,782	6,600	891
2005-06-22	1,800	1,825	1,785	1,818	14,300	909
2005-06-21	1,788	1,810	1,780	1,810	14,000	905
2005-06-20	1,800	1,805	1,788	1,788	8,300	894
2005-06-17	1,800	1,800	1,780	1,795	6,800	897.50
2005-06-16	1,798	1,800	1,785	1,791	23,700	895.50
2005-06-15	1,780	1,799	1,770	1,786	13,000	893
2005-06-14	1,688	1,748	1,688	1,745	13,700	872.50
2005-06-13	1,678	1,678	1,652	1,677	4,400	838.50
2005-06-10	1,661	1,664	1,645	1,652	7,300	826
2005-06-09	1,629	1,647	1,629	1,646	1,500	823
2005-06-08	1,635	1,635	1,611	1,629	13,400	814.50
2005-06-07	1,630	1,630	1,625	1,625	1,500	812.50
2005-06-06	1,625	1,640	1,625	1,640	5,800	820
2005-06-03	1,630	1,640	1,623	1,630	6,100	815
2005-06-02	1,650	1,650	1,615	1,625	17,600	812.50
2005-06-01	1,640	1,650	1,614	1,650	13,500	825
2005-05-31	1,680	1,680	1,670	1,670	4,700	835
2005-05-30	1,690	1,718	1,650	1,680	2,300	840
2005-05-27	1,690	1,700	1,680	1,690	11,500	845
2005-05-26	1,645	1,645	1,614	1,638	6,000	819
2005-05-25	1,690	1,690	1,645	1,650	3,900	825
2005-05-24	1,675	1,676	1,651	1,651	4,000	825.50
2005-05-23	1,749	1,749	1,700	1,710	4,500	855
2005-05-20	1,760	1,790	1,730	1,751	6,000	875.50
2005-05-19	1,799	1,800	1,790	1,790	500	895
2005-05-18	1,763	1,799	1,733	1,799	2,200	899.50
2005-05-17	1,850	1,850	1,850	1,850	4,000	925
2005-05-16	1,831	1,850	1,830	1,850	4,400	925
2005-05-13	1,859	1,860	1,831	1,831	17,500	915.50
2005-05-12	1,890	1,890	1,875	1,880	4,900	940
2005-05-11	1,864	1,890	1,830	1,890	5,400	945
2005-05-10	1,863	1,869	1,858	1,864	4,500	932
2005-05-09	1,872	1,881	1,863	1,863	7,000	931.50
2005-05-06	1,868	1,870	1,839	1,868	6,100	934
2005-05-02	1,868	1,868	1,850	1,868	4,600	934
2005-04-28	1,868	1,868	1,850	1,868	2,500	934
2005-04-27	1,875	1,875	1,850	1,869	2,800	934.50
2005-04-26	1,875	1,875	1,831	1,850	2,500	925
2005-04-25	1,876	1,876	1,850	1,875	2,400	937.50
2005-04-22	1,880	1,880	1,831	1,880	3,200	940
2005-04-21	1,840	1,860	1,825	1,860	3,300	930
2005-04-20	1,868	1,891	1,860	1,870	4,100	935
2005-04-19	1,840	1,863	1,826	1,863	3,800	931.50
2005-04-18	1,862	1,862	1,840	1,845	2,600	922.50
2005-04-15	1,860	1,884	1,860	1,884	2,000	942
2005-04-14	1,890	1,890	1,888	1,888	3,000	944
2005-04-13	1,880	1,890	1,860	1,890	11,500	945
2005-04-12	1,860	1,920	1,860	1,900	5,100	950
2005-04-11	1,899	1,899	1,860	1,870	6,000	935
2005-04-08	1,894	1,894	1,879	1,880	4,000	940
2005-04-07	1,886	1,886	1,870	1,870	5,100	935
2005-04-06	1,890	1,890	1,852	1,865	4,400	932.50
2005-04-05	1,860	1,889	1,860	1,888	6,000	944
2005-04-04	1,869	1,900	1,850	1,890	5,300	945
2005-04-01	1,899	1,900	1,870	1,899	5,700	949.50
2005-03-31	1,900	1,900	1,890	1,900	3,200	950
2005-03-30	1,899	1,917	1,880	1,895	6,900	947.50
2005-03-29	1,899	1,950	1,890	1,901	8,800	950.50
2005-03-28	1,898	1,899	1,750	1,899	14,500	949.50
2005-03-25	1,877	1,894	1,875	1,875	8,700	937.50
2005-03-24	1,860	1,878	1,855	1,877	8,500	938.50
2005-03-23	1,850	1,869	1,850	1,865	5,600	932.50
2005-03-22	1,860	1,875	1,846	1,850	15,600	925
2005-03-18	1,915	1,915	1,851	1,889	7,700	944.50
2005-03-17	1,868	1,900	1,855	1,897	13,600	948.50
2005-03-16	1,945	1,945	1,870	1,874	11,300	937
2005-03-15	1,914	1,950	1,905	1,950	10,300	975
2005-03-14	1,885	1,914	1,885	1,914	9,200	957
2005-03-11	1,907	1,945	1,900	1,945	5,300	972.50
2005-03-10	1,957	1,957	1,921	1,921	5,800	960.50
2005-03-09	1,968	1,968	1,915	1,960	3,600	980
2005-03-08	1,975	1,990	1,915	1,970	10,300	985
2005-03-07	1,981	2,005	1,981	1,995	24,000	997.50
2005-03-04	1,965	1,965	1,952	1,965	11,600	982.50
2005-03-03	1,950	1,965	1,950	1,965	11,600	982.50
2005-03-02	1,957	1,963	1,931	1,963	13,700	981.50
2005-03-01	1,950	1,970	1,906	1,956	17,800	978
2005-02-28	1,900	1,917	1,898	1,912	14,300	956
2005-02-25	1,850	1,895	1,850	1,895	21,800	947.50
2005-02-24	1,830	1,850	1,810	1,850	8,800	925
2005-02-23	1,835	1,840	1,805	1,837	15,700	918.50
2005-02-22	1,830	1,830	1,820	1,830	6,400	915
2005-02-21	1,780	1,825	1,779	1,825	20,200	912.50
2005-02-18	1,750	1,786	1,750	1,775	13,800	887.50
2005-02-17	1,760	1,760	1,685	1,750	42,200	875
2005-02-16	1,784	1,805	1,752	1,760	13,900	880
2005-02-15	1,820	1,830	1,820	1,830	4,300	915
2005-02-14	1,926	1,926	1,770	1,841	31,900	920.50
2005-02-10	1,803	1,920	1,803	1,920	26,200	960
2005-02-09	1,850	1,850	1,798	1,819	10,700	909.50
2005-02-08	1,802	1,835	1,800	1,835	5,100	917.50
2005-02-07	1,765	1,801	1,765	1,801	16,700	900.50
2005-02-04	1,820	1,820	1,775	1,785	8,500	892.50
2005-02-03	1,849	1,849	1,802	1,820	15,900	910
2005-02-02	1,850	1,880	1,810	1,850	11,200	925
2005-02-01	1,780	1,841	1,775	1,841	20,000	920.50
2005-01-31	1,799	1,799	1,770	1,780	12,400	890
2005-01-28	1,800	1,805	1,780	1,790	13,300	895
2005-01-27	1,800	1,833	1,775	1,790	26,300	895
2005-01-26	1,800	1,800	1,760	1,771	10,000	885.50
2005-01-25	1,836	1,836	1,790	1,810	9,400	905
2005-01-24	1,860	1,860	1,800	1,829	16,100	914.50
2005-01-21	1,930	1,935	1,853	1,900	7,500	950
2005-01-20	1,945	1,980	1,933	1,960	67,100	980
2005-01-19	1,800	1,970	1,780	1,930	79,100	965
2005-01-18	1,735	1,800	1,710	1,800	50,500	900
2005-01-17	1,610	1,760	1,609	1,740	63,700	870
2005-01-14	1,601	1,601	1,576	1,590	7,400	795
2005-01-13	1,600	1,610	1,576	1,600	9,600	800
2005-01-12	1,585	1,600	1,580	1,600	5,700	800
2005-01-11	1,585	1,585	1,570	1,585	9,400	792.50
2005-01-07	1,600	1,600	1,585	1,599	800	799.50
2005-01-06	1,570	1,580	1,560	1,560	5,600	780
2005-01-05	1,600	1,600	1,580	1,580	6,700	790
2005-01-04	1,587	1,610	1,587	1,600	10,100	800

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

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