9824 泉州電業(株) の時系列データ [2006年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2006-12-29	2,620	2,630	2,615	2,620	6,800	1,310
2006-12-28	2,620	2,650	2,620	2,630	22,600	1,315
2006-12-27	2,675	2,675	2,620	2,650	7,100	1,325
2006-12-26	2,635	2,675	2,605	2,675	7,300	1,337.50
2006-12-25	2,630	2,635	2,600	2,600	17,600	1,300
2006-12-22	2,665	2,665	2,610	2,620	30,200	1,310
2006-12-21	2,750	2,750	2,705	2,705	13,700	1,352.50
2006-12-20	2,740	2,750	2,695	2,710	24,000	1,355
2006-12-19	2,775	2,775	2,725	2,755	13,300	1,377.50
2006-12-18	2,815	2,830	2,800	2,810	21,000	1,405
2006-12-15	2,840	2,845	2,790	2,830	26,600	1,415
2006-12-14	2,800	2,860	2,800	2,835	79,800	1,417.50
2006-12-13	2,775	2,800	2,760	2,760	72,000	1,380
2006-12-12	2,670	2,735	2,625	2,735	34,600	1,367.50
2006-12-11	2,630	2,680	2,620	2,675	19,000	1,337.50
2006-12-08	2,575	2,640	2,575	2,600	21,300	1,300
2006-12-07	2,535	2,570	2,530	2,570	8,300	1,285
2006-12-06	2,500	2,560	2,500	2,535	19,000	1,267.50
2006-12-05	2,525	2,575	2,495	2,495	25,000	1,247.50
2006-12-04	2,520	2,585	2,520	2,540	28,900	1,270
2006-12-01	2,520	2,540	2,510	2,535	10,800	1,267.50
2006-11-30	2,490	2,530	2,490	2,520	9,800	1,260
2006-11-29	2,530	2,540	2,465	2,465	6,200	1,232.50
2006-11-28	2,500	2,540	2,490	2,525	4,200	1,262.50
2006-11-27	2,410	2,510	2,410	2,490	8,400	1,245
2006-11-24	2,450	2,460	2,420	2,455	18,300	1,227.50
2006-11-22	2,310	2,410	2,270	2,410	9,400	1,205
2006-11-21	2,375	2,375	2,300	2,335	6,100	1,167.50
2006-11-20	2,420	2,420	2,370	2,375	8,700	1,187.50
2006-11-17	2,460	2,460	2,380	2,435	8,900	1,217.50
2006-11-16	2,445	2,490	2,445	2,470	22,300	1,235
2006-11-15	2,385	2,455	2,385	2,405	10,200	1,202.50
2006-11-14	2,320	2,390	2,320	2,330	23,100	1,165
2006-11-13	2,400	2,420	2,305	2,320	33,500	1,160
2006-11-10	2,550	2,580	2,410	2,480	35,700	1,240
2006-11-09	2,705	2,705	2,630	2,630	4,700	1,315
2006-11-08	2,640	2,705	2,640	2,705	4,400	1,352.50
2006-11-07	2,715	2,720	2,650	2,650	6,300	1,325
2006-11-06	2,700	2,715	2,680	2,710	5,900	1,355
2006-11-02	2,655	2,705	2,640	2,705	10,300	1,352.50
2006-11-01	2,610	2,685	2,590	2,650	15,700	1,325
2006-10-31	2,575	2,620	2,565	2,620	12,700	1,310
2006-10-30	2,600	2,600	2,580	2,580	8,600	1,290
2006-10-27	2,610	2,625	2,570	2,595	28,400	1,297.50
2006-10-26	2,650	2,660	2,605	2,640	12,100	1,320
2006-10-25	2,695	2,695	2,660	2,675	12,600	1,337.50
2006-10-24	2,740	2,750	2,710	2,720	10,000	1,360
2006-10-23	2,715	2,740	2,710	2,735	9,800	1,367.50
2006-10-20	2,700	2,735	2,695	2,705	11,400	1,352.50
2006-10-19	2,650	2,695	2,605	2,695	17,500	1,347.50
2006-10-18	2,600	2,615	2,570	2,605	12,100	1,302.50
2006-10-17	2,635	2,650	2,550	2,600	28,200	1,300
2006-10-16	2,600	2,630	2,590	2,630	8,400	1,315
2006-10-13	2,580	2,620	2,545	2,560	24,600	1,280
2006-10-12	2,505	2,550	2,480	2,545	28,500	1,272.50
2006-10-11	2,680	2,720	2,545	2,545	25,000	1,272.50
2006-10-10	2,730	2,765	2,680	2,680	20,500	1,340
2006-10-06	2,765	2,815	2,765	2,800	8,300	1,400
2006-10-05	2,745	2,765	2,730	2,755	15,400	1,377.50
2006-10-04	2,790	2,790	2,700	2,760	23,700	1,380
2006-10-03	2,805	2,805	2,770	2,785	19,900	1,392.50
2006-10-02	2,850	2,850	2,820	2,830	19,500	1,415
2006-09-29	2,890	2,930	2,835	2,910	18,700	1,455
2006-09-28	2,695	2,810	2,695	2,810	21,000	1,405
2006-09-27	2,700	2,700	2,655	2,670	20,800	1,335
2006-09-26	2,700	2,720	2,670	2,700	14,300	1,350
2006-09-25	2,720	2,720	2,670	2,695	25,100	1,347.50
2006-09-22	2,735	2,740	2,700	2,720	20,300	1,360
2006-09-21	2,895	2,895	2,760	2,775	19,200	1,387.50
2006-09-20	2,980	2,980	2,890	2,890	17,200	1,445
2006-09-19	3,050	3,050	2,990	2,990	15,100	1,495
2006-09-15	3,030	3,060	3,000	3,030	8,000	1,515
2006-09-14	3,010	3,070	3,000	3,050	16,900	1,525
2006-09-13	3,020	3,050	3,000	3,050	26,700	1,525
2006-09-12	3,030	3,050	2,990	3,000	41,800	1,500
2006-09-11	3,050	3,050	2,980	2,985	37,600	1,492.50
2006-09-08	2,950	2,995	2,945	2,965	23,800	1,482.50
2006-09-07	2,970	2,975	2,955	2,955	17,100	1,477.50
2006-09-06	3,070	3,070	2,985	2,990	36,700	1,495
2006-09-05	3,050	3,110	3,040	3,070	41,900	1,535
2006-09-04	3,110	3,110	3,000	3,050	35,700	1,525
2006-09-01	3,100	3,140	3,060	3,090	91,900	1,545
2006-08-31	2,970	3,050	2,970	3,000	18,300	1,500
2006-08-30	2,940	2,970	2,930	2,970	15,500	1,485
2006-08-29	2,970	2,980	2,925	2,925	14,800	1,462.50
2006-08-28	2,950	2,980	2,915	2,940	5,400	1,470
2006-08-25	2,950	2,970	2,945	2,945	3,400	1,472.50
2006-08-24	2,935	2,935	2,910	2,910	1,100	1,455
2006-08-23	2,990	2,990	2,935	2,935	2,500	1,467.50
2006-08-22	2,990	2,990	2,910	2,940	8,000	1,470
2006-08-21	2,980	3,030	2,870	3,000	10,400	1,500
2006-08-18	2,910	3,000	2,850	2,940	13,400	1,470
2006-08-17	2,800	2,880	2,785	2,870	9,900	1,435
2006-08-16	2,700	2,760	2,685	2,760	12,100	1,380
2006-08-15	2,645	2,700	2,620	2,645	4,300	1,322.50
2006-08-14	2,675	2,675	2,645	2,645	1,500	1,322.50
2006-08-11	2,640	2,660	2,635	2,660	1,600	1,330
2006-08-10	2,630	2,660	2,600	2,660	4,100	1,330
2006-08-09	2,590	2,590	2,585	2,585	300	1,292.50
2006-08-08	2,610	2,660	2,560	2,630	2,700	1,315
2006-08-07	2,630	2,640	2,610	2,610	4,100	1,305
2006-08-04	2,650	2,650	2,610	2,630	6,800	1,315
2006-08-03	2,645	2,660	2,610	2,660	9,800	1,330
2006-08-02	2,685	2,685	2,570	2,650	27,300	1,325
2006-08-01	2,650	2,710	2,630	2,680	10,300	1,340
2006-07-31	2,650	2,650	2,570	2,630	6,300	1,315
2006-07-28	2,515	2,580	2,515	2,570	6,000	1,285
2006-07-27	2,475	2,520	2,460	2,515	8,400	1,257.50
2006-07-26	2,620	2,620	2,520	2,535	7,200	1,267.50
2006-07-25	2,800	2,800	2,640	2,640	5,400	1,320
2006-07-24	2,660	2,660	2,600	2,640	1,200	1,320
2006-07-21	2,600	2,660	2,595	2,660	5,700	1,330
2006-07-20	2,580	2,600	2,570	2,600	3,600	1,300
2006-07-19	2,570	2,570	2,485	2,500	5,200	1,250
2006-07-18	2,730	2,730	2,560	2,570	4,900	1,285
2006-07-14	2,755	2,765	2,740	2,750	3,700	1,375
2006-07-13	2,780	2,850	2,700	2,745	7,400	1,372.50
2006-07-12	2,805	2,805	2,775	2,780	2,400	1,390
2006-07-11	2,830	2,830	2,785	2,805	3,500	1,402.50
2006-07-10	2,885	2,885	2,815	2,820	4,800	1,410
2006-07-07	2,900	2,900	2,890	2,890	2,400	1,445
2006-07-06	2,930	2,950	2,890	2,950	5,100	1,475
2006-07-05	2,930	2,960	2,920	2,945	6,600	1,472.50
2006-07-04	2,955	2,970	2,920	2,925	6,600	1,462.50
2006-07-03	2,975	2,980	2,910	2,980	6,700	1,490
2006-06-30	2,935	2,950	2,910	2,940	4,800	1,470
2006-06-29	2,915	2,915	2,860	2,860	2,200	1,430
2006-06-28	2,880	2,900	2,860	2,900	1,000	1,450
2006-06-27	2,935	2,970	2,780	2,895	5,700	1,447.50
2006-06-26	2,920	2,930	2,920	2,925	1,400	1,462.50
2006-06-23	2,990	2,990	2,920	2,920	1,400	1,460
2006-06-22	2,990	2,990	2,930	2,940	1,400	1,470
2006-06-21	2,950	2,960	2,910	2,910	1,400	1,455
2006-06-20	2,930	3,000	2,920	2,950	8,000	1,475
2006-06-19	3,000	3,030	2,950	2,950	14,300	1,475
2006-06-16	3,000	3,020	2,970	2,990	20,900	1,495
2006-06-15	2,940	3,020	2,800	2,940	52,000	1,470
2006-06-14	2,700	2,945	2,660	2,900	31,700	1,450
2006-06-13	2,880	2,880	2,765	2,765	5,100	1,382.50
2006-06-12	2,890	2,920	2,850	2,850	11,500	1,425
2006-06-09	2,830	2,970	2,810	2,930	32,600	1,465
2006-06-08	3,000	3,030	2,850	2,880	10,600	1,440
2006-06-07	3,300	3,300	2,980	2,985	13,900	1,492.50
2006-06-06	3,310	3,320	3,210	3,230	8,400	1,615
2006-06-05	3,210	3,320	3,170	3,320	15,900	1,660
2006-06-02	3,210	3,220	3,120	3,220	4,700	1,610
2006-06-01	3,180	3,240	3,180	3,210	5,900	1,605
2006-05-31	3,200	3,230	3,150	3,230	2,600	1,615
2006-05-30	3,300	3,320	3,230	3,260	16,500	1,630
2006-05-29	3,400	3,410	3,270	3,300	18,900	1,650
2006-05-26	3,100	3,300	3,100	3,300	8,400	1,650
2006-05-25	3,240	3,240	3,120	3,150	1,700	1,575
2006-05-24	3,230	3,230	3,070	3,200	9,000	1,600
2006-05-23	3,360	3,360	3,210	3,280	8,000	1,640
2006-05-22	3,490	3,490	3,370	3,380	6,300	1,690
2006-05-19	3,450	3,500	3,450	3,500	6,600	1,750
2006-05-18	3,500	3,520	3,470	3,500	11,200	1,750
2006-05-17	3,420	3,520	3,420	3,500	31,500	1,750
2006-05-16	3,440	3,510	3,400	3,420	10,800	1,710
2006-05-15	3,480	3,530	3,360	3,390	12,400	1,695
2006-05-12	3,450	3,540	3,400	3,500	23,500	1,750
2006-05-11	3,420	3,480	3,350	3,400	16,300	1,700
2006-05-10	3,370	3,500	3,370	3,430	26,900	1,715
2006-05-09	3,330	3,330	3,250	3,270	9,600	1,635
2006-05-08	3,270	3,340	3,270	3,330	7,200	1,665
2006-05-02	3,320	3,320	3,250	3,280	10,300	1,640
2006-05-01	3,300	3,380	3,290	3,310	13,800	1,655
2006-04-28	3,300	3,340	3,180	3,340	22,000	1,670
2006-04-27	3,370	3,370	3,300	3,300	3,700	1,650
2006-04-26	3,290	3,450	3,270	3,400	8,800	1,700
2006-04-25	3,360	3,360	3,220	3,300	11,300	1,650
2006-04-24	3,410	3,410	3,180	3,370	12,800	1,685
2006-04-21	3,520	3,600	3,420	3,450	29,400	1,725
2006-04-20	3,470	3,500	3,400	3,480	18,100	1,740
2006-04-19	3,380	3,480	3,380	3,420	36,400	1,710
2006-04-18	3,230	3,330	3,200	3,330	18,100	1,665
2006-04-17	3,250	3,260	3,220	3,230	10,100	1,615
2006-04-14	3,270	3,270	3,220	3,260	11,900	1,630
2006-04-13	3,280	3,300	3,270	3,280	9,100	1,640
2006-04-12	3,300	3,300	3,240	3,300	10,700	1,650
2006-04-11	3,230	3,290	3,220	3,260	18,800	1,630
2006-04-10	3,250	3,260	3,200	3,230	11,200	1,615
2006-04-07	3,200	3,250	3,200	3,250	7,800	1,625
2006-04-06	3,250	3,250	3,200	3,230	11,800	1,615
2006-04-05	3,250	3,250	3,190	3,200	10,800	1,600
2006-04-04	3,230	3,270	3,220	3,250	6,800	1,625
2006-04-03	3,210	3,280	3,100	3,240	15,200	1,620
2006-03-31	3,200	3,250	3,200	3,200	34,400	1,600
2006-03-30	3,160	3,300	3,140	3,300	51,800	1,650
2006-03-29	2,995	3,190	2,995	3,140	26,700	1,570
2006-03-28	2,980	3,020	2,980	2,995	4,100	1,497.50
2006-03-27	3,000	3,010	2,985	2,990	15,900	1,495
2006-03-24	3,040	3,060	3,020	3,030	32,500	1,515
2006-03-23	2,950	3,040	2,950	3,020	40,500	1,510
2006-03-22	2,910	3,000	2,870	3,000	159,300	1,500
2006-03-20	3,000	3,100	2,995	3,050	54,200	1,525
2006-03-17	3,010	3,010	2,985	2,990	39,800	1,495
2006-03-16	2,995	3,010	2,965	3,000	58,000	1,500
2006-03-15	2,950	3,020	2,940	3,010	45,800	1,505
2006-03-14	2,845	2,900	2,845	2,900	47,800	1,450
2006-03-13	2,810	2,830	2,800	2,830	12,700	1,415
2006-03-10	2,820	2,830	2,785	2,800	14,900	1,400
2006-03-09	2,770	2,800	2,770	2,800	7,200	1,400
2006-03-08	2,770	2,850	2,770	2,805	12,400	1,402.50
2006-03-07	2,800	2,810	2,770	2,800	12,600	1,400
2006-03-06	2,850	2,870	2,790	2,810	11,900	1,405
2006-03-03	2,795	2,900	2,755	2,890	18,400	1,445
2006-03-02	2,770	2,780	2,725	2,740	6,300	1,370
2006-03-01	2,780	2,780	2,725	2,765	8,800	1,382.50
2006-02-28	2,870	2,870	2,750	2,790	9,100	1,395
2006-02-27	2,900	2,900	2,820	2,870	5,500	1,435
2006-02-24	2,895	2,895	2,815	2,850	7,400	1,425
2006-02-23	2,740	2,815	2,740	2,815	14,300	1,407.50
2006-02-22	2,700	2,770	2,700	2,740	8,400	1,370
2006-02-21	2,510	2,720	2,490	2,635	31,600	1,317.50
2006-02-20	2,660	2,675	2,550	2,595	9,400	1,297.50
2006-02-17	2,705	2,750	2,680	2,730	13,300	1,365
2006-02-16	2,760	2,780	2,740	2,740	7,900	1,370
2006-02-15	2,825	2,830	2,750	2,810	2,700	1,405
2006-02-14	2,730	2,800	2,660	2,800	11,300	1,400
2006-02-13	2,910	2,910	2,725	2,735	15,200	1,367.50
2006-02-10	2,970	3,000	2,915	2,945	15,500	1,472.50
2006-02-09	3,000	3,000	2,980	2,980	7,400	1,490
2006-02-08	3,040	3,040	2,980	2,980	27,700	1,490
2006-02-07	3,000	3,050	2,985	3,050	14,600	1,525
2006-02-06	3,000	3,090	2,985	3,000	25,900	1,500
2006-02-03	2,880	3,040	2,880	3,040	17,400	1,520
2006-02-02	2,985	3,010	2,860	2,920	19,400	1,460
2006-02-01	3,040	3,050	2,990	3,000	21,100	1,500
2006-01-31	3,070	3,070	3,040	3,060	26,700	1,530
2006-01-30	3,060	3,060	3,030	3,050	27,700	1,525
2006-01-27	3,030	3,050	2,970	3,050	35,200	1,525
2006-01-26	3,000	3,040	2,925	3,000	31,100	1,500
2006-01-25	2,950	3,030	2,930	3,030	39,800	1,515
2006-01-24	2,800	2,905	2,800	2,900	18,500	1,450
2006-01-23	2,750	2,825	2,730	2,780	19,800	1,390
2006-01-20	2,950	3,000	2,800	2,825	27,400	1,412.50
2006-01-19	2,495	2,795	2,495	2,750	64,700	1,375
2006-01-18	2,800	2,820	2,455	2,530	69,300	1,265
2006-01-17	2,950	2,970	2,820	2,835	59,900	1,417.50
2006-01-16	3,050	3,050	2,970	3,000	38,000	1,500
2006-01-13	3,060	3,130	2,925	2,970	132,800	1,485
2006-01-12	2,960	3,080	2,960	3,080	89,100	1,540
2006-01-11	3,000	3,050	2,930	2,960	81,200	1,480
2006-01-10	2,980	3,020	2,920	2,950	71,400	1,475
2006-01-06	2,770	2,820	2,770	2,820	32,000	1,410
2006-01-05	2,760	2,800	2,735	2,770	45,200	1,385
2006-01-04	2,720	2,780	2,715	2,735	18,000	1,367.50

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

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