9824 泉州電業(株) の時系列データ [2007年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2007-12-28	1,944	1,954	1,932	1,954	17,600	977
2007-12-27	1,901	1,945	1,897	1,940	19,200	970
2007-12-26	1,881	1,921	1,858	1,921	21,400	960.50
2007-12-25	1,880	1,880	1,841	1,878	23,700	939
2007-12-21	1,820	1,825	1,817	1,820	7,800	910
2007-12-20	1,830	1,830	1,780	1,815	26,900	907.50
2007-12-19	1,800	1,836	1,790	1,812	18,100	906
2007-12-18	1,720	1,835	1,701	1,818	43,700	909
2007-12-17	1,809	1,816	1,740	1,750	21,000	875
2007-12-14	1,910	1,911	1,840	1,869	28,900	934.50
2007-12-13	1,910	1,940	1,906	1,920	66,600	960
2007-12-12	1,830	1,960	1,827	1,906	108,000	953
2007-12-11	1,720	1,785	1,710	1,785	58,800	892.50
2007-12-10	1,705	1,785	1,701	1,779	36,600	889.50
2007-12-07	1,705	1,710	1,691	1,704	21,500	852
2007-12-06	1,709	1,709	1,650	1,700	53,600	850
2007-12-05	1,767	1,767	1,684	1,697	70,800	848.50
2007-12-04	1,794	1,798	1,756	1,783	10,200	891.50
2007-12-03	1,826	1,826	1,770	1,824	17,100	912
2007-11-30	1,755	1,829	1,726	1,825	40,000	912.50
2007-11-29	1,761	1,790	1,740	1,785	16,800	892.50
2007-11-28	1,692	1,750	1,672	1,732	41,600	866
2007-11-27	1,690	1,710	1,673	1,686	7,900	843
2007-11-26	1,710	1,761	1,668	1,720	36,100	860
2007-11-22	1,750	1,750	1,706	1,720	26,500	860
2007-11-21	1,798	1,809	1,785	1,785	9,200	892.50
2007-11-20	1,721	1,799	1,665	1,799	29,200	899.50
2007-11-19	1,848	1,864	1,770	1,781	29,000	890.50
2007-11-16	1,874	1,880	1,815	1,863	21,900	931.50
2007-11-15	1,890	1,946	1,853	1,904	24,600	952
2007-11-14	1,930	1,930	1,853	1,888	21,500	944
2007-11-13	1,905	1,920	1,848	1,887	22,800	943.50
2007-11-12	1,945	1,945	1,907	1,925	9,500	962.50
2007-11-09	1,920	2,015	1,920	1,980	19,600	990
2007-11-08	1,970	1,990	1,905	1,945	75,500	972.50
2007-11-07	2,150	2,150	2,010	2,045	57,300	1,022.50
2007-11-06	2,140	2,145	2,080	2,145	11,900	1,072.50
2007-11-05	2,180	2,180	2,135	2,150	9,600	1,075
2007-11-02	2,190	2,210	2,170	2,200	8,500	1,100
2007-11-01	2,245	2,250	2,210	2,245	7,000	1,122.50
2007-10-31	2,210	2,230	2,190	2,230	13,000	1,115
2007-10-30	2,140	2,225	2,140	2,170	19,000	1,085
2007-10-29	2,175	2,185	2,125	2,150	43,600	1,075
2007-10-26	2,170	2,225	2,165	2,225	16,800	1,112.50
2007-10-25	2,250	2,305	2,210	2,225	22,500	1,112.50
2007-10-24	2,270	2,310	2,245	2,245	22,300	1,122.50
2007-10-23	2,275	2,295	2,255	2,260	20,500	1,130
2007-10-22	2,290	2,295	2,220	2,270	27,800	1,135
2007-10-19	2,360	2,380	2,340	2,365	31,200	1,182.50
2007-10-18	2,360	2,390	2,350	2,390	20,500	1,195
2007-10-17	2,375	2,385	2,350	2,360	26,700	1,180
2007-10-16	2,405	2,410	2,375	2,405	17,200	1,202.50
2007-10-15	2,390	2,435	2,370	2,405	37,600	1,202.50
2007-10-12	2,370	2,385	2,360	2,365	20,800	1,182.50
2007-10-11	2,370	2,375	2,350	2,360	15,300	1,180
2007-10-10	2,365	2,380	2,360	2,370	23,300	1,185
2007-10-09	2,385	2,425	2,350	2,355	61,100	1,177.50
2007-10-05	2,385	2,425	2,355	2,365	28,300	1,182.50
2007-10-04	2,385	2,405	2,350	2,350	34,000	1,175
2007-10-03	2,380	2,410	2,370	2,380	39,500	1,190
2007-10-02	2,420	2,450	2,375	2,400	23,300	1,200
2007-10-01	2,450	2,450	2,380	2,400	25,000	1,200
2007-09-28	2,465	2,470	2,415	2,435	24,000	1,217.50
2007-09-27	2,425	2,475	2,385	2,470	28,600	1,235
2007-09-26	2,335	2,380	2,315	2,360	22,300	1,180
2007-09-25	2,350	2,380	2,310	2,330	30,500	1,165
2007-09-21	2,430	2,465	2,355	2,375	48,500	1,187.50
2007-09-20	2,480	2,505	2,440	2,445	12,400	1,222.50
2007-09-19	2,475	2,545	2,475	2,535	19,900	1,267.50
2007-09-18	2,425	2,460	2,410	2,460	18,600	1,230
2007-09-14	2,445	2,470	2,445	2,460	5,100	1,230
2007-09-13	2,500	2,550	2,445	2,445	22,200	1,222.50
2007-09-12	2,505	2,520	2,465	2,500	13,100	1,250
2007-09-11	2,500	2,595	2,435	2,505	21,000	1,252.50
2007-09-10	2,505	2,555	2,475	2,555	16,300	1,277.50
2007-09-07	2,580	2,580	2,545	2,545	14,400	1,272.50
2007-09-06	2,585	2,610	2,560	2,610	10,700	1,305
2007-09-05	2,665	2,715	2,555	2,620	50,900	1,310
2007-09-04	2,630	2,700	2,620	2,690	25,800	1,345
2007-09-03	2,580	2,640	2,570	2,630	25,500	1,315
2007-08-31	2,535	2,600	2,510	2,580	23,700	1,290
2007-08-30	2,555	2,555	2,510	2,540	8,900	1,270
2007-08-29	2,475	2,525	2,445	2,500	12,100	1,250
2007-08-28	2,495	2,560	2,495	2,545	15,700	1,272.50
2007-08-27	2,630	2,640	2,530	2,530	12,900	1,265
2007-08-24	2,630	2,630	2,525	2,560	15,500	1,280
2007-08-23	2,470	2,640	2,460	2,635	41,700	1,317.50
2007-08-22	2,445	2,465	2,410	2,430	23,200	1,215
2007-08-21	2,475	2,485	2,415	2,450	35,100	1,225
2007-08-20	2,490	2,530	2,405	2,480	38,700	1,240
2007-08-17	2,570	2,590	2,405	2,450	19,900	1,225
2007-08-16	2,635	2,680	2,510	2,570	24,200	1,285
2007-08-15	2,760	2,760	2,665	2,675	17,600	1,337.50
2007-08-14	2,680	2,765	2,670	2,725	17,200	1,362.50
2007-08-13	2,555	2,695	2,535	2,670	44,000	1,335
2007-08-10	2,510	2,565	2,330	2,475	82,500	1,237.50
2007-08-09	2,690	2,715	2,490	2,520	86,000	1,260
2007-08-08	2,880	2,890	2,625	2,675	70,900	1,337.50
2007-08-07	2,965	2,965	2,870	2,870	17,700	1,435
2007-08-06	2,870	2,930	2,855	2,930	23,700	1,465
2007-08-03	2,935	2,980	2,920	2,960	7,500	1,480
2007-08-02	3,000	3,000	2,880	2,910	26,500	1,455
2007-08-01	3,040	3,050	2,900	2,975	28,300	1,487.50
2007-07-31	3,100	3,100	3,070	3,090	12,600	1,545
2007-07-30	3,060	3,150	2,975	3,150	25,600	1,575
2007-07-27	3,090	3,140	3,060	3,110	21,300	1,555
2007-07-26	3,230	3,230	3,140	3,200	16,600	1,600
2007-07-25	3,200	3,260	3,150	3,260	13,800	1,630
2007-07-24	3,190	3,240	3,160	3,200	24,000	1,600
2007-07-23	3,240	3,240	3,180	3,220	27,800	1,610
2007-07-20	3,270	3,280	3,230	3,280	8,500	1,640
2007-07-19	3,220	3,280	3,200	3,280	17,100	1,640
2007-07-18	3,200	3,230	3,150	3,220	32,700	1,610
2007-07-17	3,230	3,250	3,190	3,200	19,000	1,600
2007-07-13	3,220	3,230	3,180	3,220	10,000	1,610
2007-07-12	3,260	3,260	3,170	3,200	23,800	1,600
2007-07-11	3,210	3,230	3,200	3,230	16,400	1,615
2007-07-10	3,190	3,270	3,160	3,260	41,800	1,630
2007-07-09	3,090	3,140	3,090	3,140	39,200	1,570
2007-07-06	3,010	3,100	2,990	3,100	55,800	1,550
2007-07-05	2,995	3,040	2,965	3,010	20,100	1,505
2007-07-04	3,070	3,070	2,965	3,000	37,000	1,500
2007-07-03	3,070	3,090	3,030	3,060	40,200	1,530
2007-07-02	3,060	3,070	3,030	3,070	16,300	1,535
2007-06-29	3,000	3,070	2,990	3,060	40,100	1,530
2007-06-28	2,990	2,995	2,980	2,990	24,400	1,495
2007-06-27	2,975	3,020	2,970	2,980	33,700	1,490
2007-06-26	2,910	3,000	2,905	2,980	49,100	1,490
2007-06-25	2,985	2,985	2,935	2,940	39,500	1,470
2007-06-22	3,020	3,020	2,965	2,980	22,000	1,490
2007-06-21	2,990	3,030	2,990	3,020	23,600	1,510
2007-06-20	2,985	3,000	2,975	3,000	22,000	1,500
2007-06-19	2,950	2,995	2,940	2,990	35,100	1,495
2007-06-18	2,950	3,000	2,925	3,000	40,300	1,500
2007-06-15	2,850	2,945	2,850	2,925	42,500	1,462.50
2007-06-14	2,880	2,880	2,810	2,830	59,500	1,415
2007-06-13	2,870	2,900	2,835	2,860	131,000	1,430
2007-06-12	2,760	2,790	2,685	2,790	48,900	1,395
2007-06-11	2,840	2,840	2,750	2,795	17,100	1,397.50
2007-06-08	2,765	2,825	2,745	2,800	13,100	1,400
2007-06-07	2,755	2,830	2,720	2,780	27,100	1,390
2007-06-06	2,690	2,735	2,660	2,735	16,700	1,367.50
2007-06-05	2,675	2,675	2,660	2,675	15,200	1,337.50
2007-06-04	2,680	2,700	2,660	2,675	12,500	1,337.50
2007-06-01	2,735	2,735	2,640	2,655	18,000	1,327.50
2007-05-31	2,735	2,740	2,700	2,720	6,500	1,360
2007-05-30	2,710	2,735	2,690	2,705	5,400	1,352.50
2007-05-29	2,700	2,705	2,625	2,695	7,800	1,347.50
2007-05-28	2,625	2,710	2,625	2,710	16,300	1,355
2007-05-25	2,695	2,695	2,610	2,645	19,100	1,322.50
2007-05-24	2,690	2,720	2,675	2,700	5,300	1,350
2007-05-23	2,690	2,705	2,675	2,690	10,100	1,345
2007-05-22	2,655	2,700	2,630	2,700	13,600	1,350
2007-05-21	2,730	2,735	2,600	2,695	27,400	1,347.50
2007-05-18	2,775	2,785	2,735	2,750	10,400	1,375
2007-05-17	2,750	2,775	2,730	2,775	10,400	1,387.50
2007-05-16	2,855	2,855	2,765	2,770	13,600	1,385
2007-05-15	2,835	2,855	2,800	2,850	5,700	1,425
2007-05-14	2,820	2,845	2,820	2,835	4,900	1,417.50
2007-05-11	2,825	2,855	2,820	2,835	11,900	1,417.50
2007-05-10	2,850	2,850	2,835	2,835	1,300	1,417.50
2007-05-09	2,820	2,850	2,805	2,845	11,800	1,422.50
2007-05-08	2,825	2,825	2,795	2,795	12,700	1,397.50
2007-05-07	2,830	2,840	2,790	2,790	12,000	1,395
2007-05-02	2,760	2,800	2,760	2,770	9,000	1,385
2007-05-01	2,790	2,820	2,765	2,790	6,400	1,395
2007-04-27	2,720	2,845	2,720	2,830	14,900	1,415
2007-04-26	2,760	2,760	2,700	2,750	12,000	1,375
2007-04-25	2,820	2,830	2,785	2,790	4,600	1,395
2007-04-24	2,730	2,800	2,730	2,800	4,300	1,400
2007-04-23	2,745	2,750	2,700	2,745	17,100	1,372.50
2007-04-20	2,785	2,795	2,700	2,730	22,900	1,365
2007-04-19	2,860	2,870	2,760	2,815	20,100	1,407.50
2007-04-18	2,905	2,920	2,865	2,900	8,300	1,450
2007-04-17	2,900	2,905	2,865	2,895	10,100	1,447.50
2007-04-16	2,920	2,920	2,900	2,900	5,500	1,450
2007-04-13	2,945	2,945	2,885	2,885	2,900	1,442.50
2007-04-12	2,980	2,980	2,925	2,950	22,100	1,475
2007-04-11	2,920	2,970	2,900	2,965	15,500	1,482.50
2007-04-10	2,885	2,920	2,875	2,900	17,700	1,450
2007-04-09	2,835	2,885	2,835	2,885	6,600	1,442.50
2007-04-06	2,855	2,860	2,815	2,820	9,600	1,410
2007-04-05	2,855	2,880	2,830	2,850	21,200	1,425
2007-04-04	2,855	2,890	2,820	2,855	20,600	1,427.50
2007-04-03	2,935	2,965	2,830	2,835	23,300	1,417.50
2007-04-02	2,970	2,985	2,930	2,930	5,300	1,465
2007-03-30	2,965	2,980	2,935	2,950	16,100	1,475
2007-03-29	2,980	2,980	2,915	2,960	5,500	1,480
2007-03-28	2,970	2,995	2,930	2,960	11,200	1,480
2007-03-27	2,980	2,985	2,965	2,970	5,700	1,485
2007-03-26	2,890	2,980	2,890	2,975	22,200	1,487.50
2007-03-23	2,905	2,935	2,875	2,875	17,600	1,437.50
2007-03-22	2,980	2,980	2,945	2,945	6,500	1,472.50
2007-03-20	2,920	2,995	2,920	2,980	10,200	1,490
2007-03-19	2,935	2,935	2,890	2,905	13,300	1,452.50
2007-03-16	2,990	3,000	2,880	2,895	21,400	1,447.50
2007-03-15	3,030	3,050	2,990	3,000	15,100	1,500
2007-03-14	2,990	3,040	2,910	3,010	35,300	1,505
2007-03-13	3,060	3,100	3,040	3,100	32,200	1,550
2007-03-12	3,100	3,110	2,990	3,040	35,400	1,520
2007-03-09	2,910	2,970	2,910	2,960	34,600	1,480
2007-03-08	2,850	2,880	2,820	2,870	39,500	1,435
2007-03-07	2,785	2,825	2,755	2,790	24,400	1,395
2007-03-06	2,680	2,735	2,660	2,705	26,200	1,352.50
2007-03-05	2,770	2,770	2,650	2,655	34,400	1,327.50
2007-03-02	2,780	2,850	2,780	2,780	37,300	1,390
2007-03-01	2,845	2,900	2,780	2,780	34,200	1,390
2007-02-28	2,645	2,850	2,645	2,835	38,500	1,417.50
2007-02-27	2,890	2,935	2,855	2,925	53,100	1,462.50
2007-02-26	2,795	2,890	2,795	2,885	75,400	1,442.50
2007-02-23	2,760	2,795	2,760	2,790	50,600	1,395
2007-02-22	2,760	2,770	2,735	2,735	63,900	1,367.50
2007-02-21	2,705	2,760	2,685	2,760	36,900	1,380
2007-02-20	2,740	2,750	2,705	2,725	41,000	1,362.50
2007-02-19	2,720	2,745	2,700	2,740	30,800	1,370
2007-02-16	2,715	2,735	2,695	2,710	63,900	1,355
2007-02-15	2,640	2,685	2,640	2,650	58,000	1,325
2007-02-14	2,590	2,605	2,590	2,605	11,900	1,302.50
2007-02-13	2,610	2,620	2,580	2,585	18,700	1,292.50
2007-02-09	2,545	2,610	2,520	2,605	55,200	1,302.50
2007-02-08	2,520	2,545	2,510	2,540	23,600	1,270
2007-02-07	2,530	2,540	2,500	2,530	22,700	1,265
2007-02-06	2,530	2,530	2,515	2,530	5,000	1,265
2007-02-05	2,540	2,545	2,525	2,540	4,300	1,270
2007-02-02	2,550	2,555	2,540	2,550	5,000	1,275
2007-02-01	2,520	2,560	2,520	2,555	12,700	1,277.50
2007-01-31	2,550	2,555	2,525	2,550	16,100	1,275
2007-01-30	2,595	2,595	2,550	2,560	11,500	1,280
2007-01-29	2,590	2,610	2,570	2,580	43,800	1,290
2007-01-26	2,525	2,565	2,525	2,560	34,000	1,280
2007-01-25	2,520	2,525	2,510	2,520	37,000	1,260
2007-01-24	2,500	2,520	2,495	2,495	20,400	1,247.50
2007-01-23	2,510	2,515	2,490	2,495	20,200	1,247.50
2007-01-22	2,525	2,545	2,510	2,510	23,200	1,255
2007-01-19	2,550	2,570	2,495	2,505	50,300	1,252.50
2007-01-18	2,580	2,580	2,555	2,560	20,400	1,280
2007-01-17	2,590	2,590	2,570	2,580	9,700	1,290
2007-01-16	2,590	2,595	2,560	2,560	31,500	1,280
2007-01-15	2,560	2,590	2,550	2,585	38,100	1,292.50
2007-01-12	2,500	2,595	2,490	2,540	61,900	1,270
2007-01-11	2,500	2,515	2,500	2,505	11,700	1,252.50
2007-01-10	2,540	2,545	2,495	2,530	23,800	1,265
2007-01-09	2,595	2,625	2,550	2,555	17,000	1,277.50
2007-01-05	2,600	2,610	2,565	2,605	40,000	1,302.50
2007-01-04	2,580	2,610	2,565	2,610	11,700	1,305

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