9824 泉州電業(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 837 | 840 | 825 | 825 | 6,700 | 412.50 |
| 2009-12-29 | 852 | 852 | 813 | 837 | 17,000 | 418.50 |
| 2009-12-28 | 896 | 896 | 860 | 862 | 5,400 | 431 |
| 2009-12-25 | 849 | 880 | 832 | 876 | 22,800 | 438 |
| 2009-12-24 | 820 | 860 | 820 | 852 | 10,600 | 426 |
| 2009-12-22 | 808 | 818 | 802 | 810 | 24,200 | 405 |
| 2009-12-21 | 798 | 810 | 798 | 802 | 8,800 | 401 |
| 2009-12-18 | 803 | 813 | 795 | 795 | 8,700 | 397.50 |
| 2009-12-17 | 808 | 830 | 803 | 806 | 7,900 | 403 |
| 2009-12-16 | 811 | 821 | 800 | 801 | 2,400 | 400.50 |
| 2009-12-15 | 780 | 818 | 780 | 818 | 4,000 | 409 |
| 2009-12-14 | 800 | 800 | 782 | 785 | 7,800 | 392.50 |
| 2009-12-11 | 815 | 815 | 800 | 805 | 3,200 | 402.50 |
| 2009-12-10 | 800 | 808 | 800 | 808 | 5,500 | 404 |
| 2009-12-09 | 801 | 820 | 800 | 820 | 6,100 | 410 |
| 2009-12-08 | 803 | 808 | 798 | 808 | 3,700 | 404 |
| 2009-12-07 | 823 | 833 | 801 | 808 | 16,500 | 404 |
| 2009-12-04 | 835 | 835 | 813 | 813 | 3,300 | 406.50 |
| 2009-12-03 | 840 | 840 | 840 | 840 | 400 | 420 |
| 2009-12-02 | 871 | 871 | 841 | 841 | 700 | 420.50 |
| 2009-12-01 | 860 | 876 | 841 | 861 | 1,900 | 430.50 |
| 2009-11-30 | 821 | 860 | 800 | 860 | 6,900 | 430 |
| 2009-11-27 | 831 | 831 | 811 | 811 | 1,800 | 405.50 |
| 2009-11-26 | 859 | 859 | 819 | 831 | 2,600 | 415.50 |
| 2009-11-25 | 862 | 862 | 850 | 860 | 3,100 | 430 |
| 2009-11-24 | 879 | 880 | 848 | 855 | 5,100 | 427.50 |
| 2009-11-20 | 881 | 887 | 881 | 887 | 1,400 | 443.50 |
| 2009-11-19 | 930 | 930 | 880 | 910 | 2,000 | 455 |
| 2009-11-18 | 900 | 927 | 900 | 927 | 2,000 | 463.50 |
| 2009-11-17 | 965 | 965 | 930 | 930 | 800 | 465 |
| 2009-11-16 | 977 | 977 | 964 | 964 | 200 | 482 |
| 2009-11-13 | 960 | 960 | 937 | 937 | 1,800 | 468.50 |
| 2009-11-12 | 981 | 990 | 960 | 965 | 1,900 | 482.50 |
| 2009-11-10 | 1,000 | 1,000 | 990 | 990 | 300 | 495 |
| 2009-11-09 | 990 | 990 | 990 | 990 | 1,600 | 495 |
| 2009-11-06 | 1,005 | 1,020 | 986 | 994 | 1,100 | 497 |
| 2009-11-05 | 1,000 | 1,025 | 1,000 | 1,025 | 2,600 | 512.50 |
| 2009-11-04 | 1,000 | 1,000 | 1,000 | 1,000 | 100 | 500 |
| 2009-10-30 | 1,020 | 1,025 | 1,005 | 1,020 | 1,100 | 510 |
| 2009-10-29 | 1,000 | 1,000 | 1,000 | 1,000 | 600 | 500 |
| 2009-10-28 | 1,000 | 1,010 | 990 | 1,000 | 2,900 | 500 |
| 2009-10-27 | 1,030 | 1,030 | 1,000 | 1,000 | 1,700 | 500 |
| 2009-10-26 | 1,047 | 1,047 | 1,038 | 1,040 | 1,000 | 520 |
| 2009-10-23 | 1,020 | 1,030 | 1,010 | 1,030 | 3,400 | 515 |
| 2009-10-22 | 1,010 | 1,020 | 1,000 | 1,020 | 2,900 | 510 |
| 2009-10-21 | 991 | 1,010 | 990 | 1,010 | 1,300 | 505 |
| 2009-10-20 | 980 | 999 | 974 | 999 | 2,500 | 499.50 |
| 2009-10-19 | 970 | 970 | 969 | 970 | 1,400 | 485 |
| 2009-10-16 | 985 | 985 | 932 | 950 | 11,100 | 475 |
| 2009-10-15 | 1,000 | 1,000 | 955 | 955 | 15,100 | 477.50 |
| 2009-10-14 | 1,000 | 1,002 | 982 | 983 | 5,600 | 491.50 |
| 2009-10-13 | 1,020 | 1,020 | 999 | 1,000 | 18,400 | 500 |
| 2009-10-09 | 990 | 1,010 | 990 | 1,000 | 13,900 | 500 |
| 2009-10-08 | 1,010 | 1,010 | 1,010 | 1,010 | 300 | 505 |
| 2009-10-07 | 1,000 | 1,020 | 1,000 | 1,005 | 1,000 | 502.50 |
| 2009-10-06 | 1,029 | 1,029 | 1,000 | 1,000 | 8,100 | 500 |
| 2009-10-05 | 1,030 | 1,034 | 1,024 | 1,034 | 5,800 | 517 |
| 2009-10-02 | 1,005 | 1,030 | 1,005 | 1,030 | 1,700 | 515 |
| 2009-10-01 | 1,085 | 1,085 | 1,022 | 1,045 | 6,800 | 522.50 |
| 2009-09-30 | 1,059 | 1,065 | 1,045 | 1,065 | 3,800 | 532.50 |
| 2009-09-29 | 1,050 | 1,065 | 1,044 | 1,050 | 7,200 | 525 |
| 2009-09-28 | 1,065 | 1,065 | 1,045 | 1,050 | 6,800 | 525 |
| 2009-09-25 | 1,045 | 1,045 | 1,030 | 1,045 | 8,500 | 522.50 |
| 2009-09-24 | 1,037 | 1,045 | 1,028 | 1,045 | 6,800 | 522.50 |
| 2009-09-18 | 1,002 | 1,020 | 1,002 | 1,017 | 6,000 | 508.50 |
| 2009-09-17 | 1,006 | 1,006 | 1,000 | 1,002 | 4,200 | 501 |
| 2009-09-16 | 995 | 1,010 | 995 | 1,005 | 6,300 | 502.50 |
| 2009-09-15 | 985 | 995 | 982 | 995 | 4,700 | 497.50 |
| 2009-09-14 | 996 | 1,000 | 993 | 995 | 10,200 | 497.50 |
| 2009-09-11 | 1,025 | 1,025 | 990 | 1,012 | 3,200 | 506 |
| 2009-09-10 | 992 | 995 | 985 | 995 | 11,100 | 497.50 |
| 2009-09-09 | 1,000 | 1,015 | 994 | 1,001 | 4,700 | 500.50 |
| 2009-09-08 | 1,000 | 1,005 | 1,000 | 1,000 | 1,700 | 500 |
| 2009-09-07 | 999 | 1,000 | 994 | 999 | 5,100 | 499.50 |
| 2009-09-04 | 1,005 | 1,020 | 999 | 999 | 7,700 | 499.50 |
| 2009-09-03 | 999 | 1,005 | 990 | 1,005 | 4,900 | 502.50 |
| 2009-09-02 | 1,000 | 1,015 | 1,000 | 1,015 | 3,800 | 507.50 |
| 2009-09-01 | 1,039 | 1,040 | 999 | 1,030 | 11,500 | 515 |
| 2009-08-31 | 1,010 | 1,040 | 1,000 | 1,040 | 7,100 | 520 |
| 2009-08-28 | 1,010 | 1,020 | 984 | 990 | 8,100 | 495 |
| 2009-08-27 | 1,050 | 1,059 | 1,030 | 1,030 | 6,700 | 515 |
| 2009-08-26 | 1,020 | 1,059 | 1,020 | 1,030 | 1,800 | 515 |
| 2009-08-25 | 1,010 | 1,010 | 980 | 990 | 16,100 | 495 |
| 2009-08-24 | 1,028 | 1,030 | 1,012 | 1,025 | 10,400 | 512.50 |
| 2009-08-21 | 1,058 | 1,058 | 1,022 | 1,025 | 4,800 | 512.50 |
| 2009-08-20 | 1,032 | 1,032 | 1,014 | 1,018 | 3,800 | 509 |
| 2009-08-19 | 1,049 | 1,050 | 1,021 | 1,050 | 7,500 | 525 |
| 2009-08-18 | 1,071 | 1,078 | 1,033 | 1,078 | 6,600 | 539 |
| 2009-08-17 | 1,155 | 1,155 | 1,115 | 1,150 | 1,300 | 575 |
| 2009-08-14 | 1,180 | 1,200 | 1,160 | 1,170 | 4,100 | 585 |
| 2009-08-13 | 1,178 | 1,205 | 1,167 | 1,205 | 600 | 602.50 |
| 2009-08-12 | 1,219 | 1,219 | 1,215 | 1,215 | 200 | 607.50 |
| 2009-08-11 | 1,229 | 1,229 | 1,189 | 1,220 | 1,300 | 610 |
| 2009-08-10 | 1,230 | 1,240 | 1,210 | 1,230 | 5,300 | 615 |
| 2009-08-07 | 1,184 | 1,250 | 1,169 | 1,238 | 14,400 | 619 |
| 2009-08-06 | 1,183 | 1,193 | 1,155 | 1,193 | 3,000 | 596.50 |
| 2009-08-05 | 1,212 | 1,212 | 1,185 | 1,185 | 700 | 592.50 |
| 2009-08-04 | 1,221 | 1,240 | 1,209 | 1,210 | 5,700 | 605 |
| 2009-08-03 | 1,209 | 1,240 | 1,200 | 1,209 | 2,100 | 604.50 |
| 2009-07-31 | 1,150 | 1,210 | 1,149 | 1,210 | 10,700 | 605 |
| 2009-07-30 | 1,108 | 1,140 | 1,108 | 1,132 | 3,900 | 566 |
| 2009-07-29 | 1,143 | 1,143 | 1,100 | 1,100 | 4,000 | 550 |
| 2009-07-28 | 1,093 | 1,130 | 1,088 | 1,090 | 6,200 | 545 |
| 2009-07-27 | 1,010 | 1,060 | 1,010 | 1,050 | 7,200 | 525 |
| 2009-07-24 | 973 | 1,003 | 973 | 999 | 23,300 | 499.50 |
| 2009-07-23 | 958 | 970 | 952 | 963 | 15,400 | 481.50 |
| 2009-07-22 | 941 | 959 | 927 | 948 | 10,000 | 474 |
| 2009-07-21 | 923 | 940 | 923 | 940 | 7,500 | 470 |
| 2009-07-17 | 920 | 939 | 920 | 921 | 11,500 | 460.50 |
| 2009-07-16 | 938 | 938 | 920 | 928 | 6,500 | 464 |
| 2009-07-15 | 916 | 939 | 914 | 928 | 8,700 | 464 |
| 2009-07-14 | 906 | 916 | 900 | 914 | 5,700 | 457 |
| 2009-07-13 | 879 | 890 | 879 | 886 | 3,100 | 443 |
| 2009-07-10 | 884 | 899 | 861 | 899 | 1,700 | 449.50 |
| 2009-07-09 | 885 | 885 | 883 | 884 | 2,100 | 442 |
| 2009-07-08 | 915 | 915 | 885 | 885 | 5,100 | 442.50 |
| 2009-07-07 | 909 | 926 | 909 | 915 | 3,700 | 457.50 |
| 2009-07-06 | 914 | 916 | 906 | 906 | 4,500 | 453 |
| 2009-07-03 | 920 | 920 | 911 | 916 | 3,300 | 458 |
| 2009-07-02 | 916 | 935 | 916 | 930 | 6,900 | 465 |
| 2009-07-01 | 920 | 924 | 912 | 912 | 3,700 | 456 |
| 2009-06-30 | 930 | 935 | 912 | 921 | 10,400 | 460.50 |
| 2009-06-29 | 930 | 930 | 920 | 925 | 4,600 | 462.50 |
| 2009-06-26 | 920 | 930 | 911 | 930 | 6,100 | 465 |
| 2009-06-25 | 916 | 920 | 910 | 920 | 9,700 | 460 |
| 2009-06-24 | 918 | 920 | 913 | 916 | 4,300 | 458 |
| 2009-06-23 | 925 | 925 | 918 | 918 | 3,400 | 459 |
| 2009-06-22 | 930 | 930 | 921 | 925 | 3,400 | 462.50 |
| 2009-06-19 | 930 | 932 | 920 | 930 | 3,000 | 465 |
| 2009-06-18 | 935 | 936 | 931 | 935 | 3,800 | 467.50 |
| 2009-06-17 | 931 | 940 | 921 | 940 | 4,700 | 470 |
| 2009-06-16 | 945 | 958 | 932 | 949 | 10,500 | 474.50 |
| 2009-06-15 | 962 | 962 | 951 | 955 | 2,600 | 477.50 |
| 2009-06-12 | 952 | 961 | 934 | 961 | 5,200 | 480.50 |
| 2009-06-11 | 956 | 957 | 954 | 955 | 1,600 | 477.50 |
| 2009-06-10 | 945 | 957 | 945 | 957 | 2,800 | 478.50 |
| 2009-06-09 | 941 | 960 | 941 | 947 | 3,100 | 473.50 |
| 2009-06-08 | 938 | 965 | 938 | 960 | 8,800 | 480 |
| 2009-06-05 | 929 | 949 | 900 | 937 | 10,400 | 468.50 |
| 2009-06-04 | 900 | 929 | 900 | 929 | 12,400 | 464.50 |
| 2009-06-03 | 975 | 999 | 966 | 990 | 6,700 | 495 |
| 2009-06-02 | 970 | 974 | 965 | 970 | 3,200 | 485 |
| 2009-06-01 | 958 | 974 | 956 | 969 | 3,300 | 484.50 |
| 2009-05-29 | 988 | 988 | 967 | 967 | 1,700 | 483.50 |
| 2009-05-28 | 965 | 981 | 965 | 980 | 5,000 | 490 |
| 2009-05-27 | 971 | 1,000 | 971 | 995 | 1,800 | 497.50 |
| 2009-05-26 | 960 | 971 | 960 | 961 | 1,300 | 480.50 |
| 2009-05-25 | 979 | 981 | 956 | 970 | 5,900 | 485 |
| 2009-05-22 | 980 | 990 | 970 | 980 | 3,200 | 490 |
| 2009-05-21 | 970 | 980 | 960 | 980 | 5,600 | 490 |
| 2009-05-20 | 981 | 982 | 959 | 970 | 1,300 | 485 |
| 2009-05-19 | 940 | 971 | 940 | 971 | 2,900 | 485.50 |
| 2009-05-18 | 938 | 940 | 930 | 938 | 1,000 | 469 |
| 2009-05-15 | 950 | 960 | 940 | 940 | 3,200 | 470 |
| 2009-05-14 | 950 | 960 | 935 | 960 | 1,200 | 480 |
| 2009-05-13 | 960 | 965 | 947 | 960 | 2,500 | 480 |
| 2009-05-12 | 950 | 983 | 950 | 960 | 4,500 | 480 |
| 2009-05-11 | 940 | 980 | 937 | 952 | 1,800 | 476 |
| 2009-05-08 | 930 | 960 | 930 | 950 | 1,700 | 475 |
| 2009-05-07 | 961 | 975 | 960 | 970 | 2,400 | 485 |
| 2009-05-01 | 959 | 970 | 959 | 960 | 1,800 | 480 |
| 2009-04-30 | 950 | 960 | 950 | 960 | 2,400 | 480 |
| 2009-04-28 | 932 | 942 | 926 | 940 | 1,100 | 470 |
| 2009-04-27 | 981 | 981 | 952 | 962 | 4,100 | 481 |
| 2009-04-24 | 950 | 990 | 950 | 980 | 5,700 | 490 |
| 2009-04-23 | 983 | 990 | 965 | 990 | 7,200 | 495 |
| 2009-04-22 | 975 | 975 | 962 | 969 | 5,500 | 484.50 |
| 2009-04-21 | 960 | 960 | 946 | 960 | 4,200 | 480 |
| 2009-04-20 | 938 | 960 | 932 | 960 | 5,000 | 480 |
| 2009-04-17 | 949 | 950 | 939 | 939 | 5,100 | 469.50 |
| 2009-04-16 | 961 | 962 | 944 | 959 | 3,400 | 479.50 |
| 2009-04-15 | 950 | 965 | 950 | 962 | 4,400 | 481 |
| 2009-04-14 | 905 | 960 | 900 | 955 | 7,800 | 477.50 |
| 2009-04-13 | 881 | 901 | 880 | 895 | 3,200 | 447.50 |
| 2009-04-10 | 879 | 880 | 860 | 878 | 7,000 | 439 |
| 2009-04-09 | 870 | 880 | 870 | 880 | 6,100 | 440 |
| 2009-04-08 | 850 | 860 | 835 | 860 | 3,500 | 430 |
| 2009-04-07 | 841 | 849 | 820 | 849 | 8,700 | 424.50 |
| 2009-04-06 | 820 | 825 | 800 | 811 | 5,500 | 405.50 |
| 2009-04-03 | 823 | 845 | 813 | 825 | 4,300 | 412.50 |
| 2009-04-02 | 788 | 804 | 788 | 803 | 6,800 | 401.50 |
| 2009-04-01 | 768 | 814 | 767 | 798 | 8,500 | 399 |
| 2009-03-31 | 777 | 785 | 770 | 785 | 9,000 | 392.50 |
| 2009-03-30 | 765 | 773 | 765 | 767 | 4,100 | 383.50 |
| 2009-03-27 | 782 | 784 | 766 | 770 | 8,100 | 385 |
| 2009-03-26 | 756 | 776 | 756 | 776 | 10,100 | 388 |
| 2009-03-25 | 752 | 766 | 752 | 765 | 13,900 | 382.50 |
| 2009-03-24 | 794 | 794 | 762 | 779 | 16,100 | 389.50 |
| 2009-03-23 | 750 | 776 | 750 | 771 | 13,500 | 385.50 |
| 2009-03-19 | 750 | 753 | 740 | 751 | 14,900 | 375.50 |
| 2009-03-18 | 783 | 784 | 751 | 751 | 11,900 | 375.50 |
| 2009-03-17 | 794 | 805 | 783 | 786 | 8,000 | 393 |
| 2009-03-16 | 785 | 834 | 785 | 792 | 12,800 | 396 |
| 2009-03-13 | 825 | 825 | 802 | 802 | 6,000 | 401 |
| 2009-03-12 | 895 | 905 | 850 | 850 | 3,700 | 425 |
| 2009-03-11 | 900 | 905 | 899 | 905 | 1,400 | 452.50 |
| 2009-03-10 | 920 | 920 | 891 | 895 | 1,500 | 447.50 |
| 2009-03-09 | 943 | 943 | 922 | 922 | 600 | 461 |
| 2009-03-06 | 955 | 965 | 943 | 943 | 4,500 | 471.50 |
| 2009-03-05 | 950 | 953 | 929 | 953 | 8,600 | 476.50 |
| 2009-03-04 | 970 | 974 | 950 | 974 | 7,000 | 487 |
| 2009-03-03 | 1,015 | 1,015 | 980 | 1,010 | 5,400 | 505 |
| 2009-03-02 | 1,015 | 1,015 | 981 | 1,010 | 13,500 | 505 |
| 2009-02-27 | 1,015 | 1,015 | 1,000 | 1,015 | 7,900 | 507.50 |
| 2009-02-26 | 999 | 1,000 | 988 | 988 | 12,000 | 494 |
| 2009-02-25 | 1,120 | 1,120 | 995 | 1,000 | 16,100 | 500 |
| 2009-02-24 | 1,029 | 1,029 | 997 | 1,000 | 9,200 | 500 |
| 2009-02-23 | 1,009 | 1,009 | 981 | 989 | 1,900 | 494.50 |
| 2009-02-20 | 1,015 | 1,016 | 1,015 | 1,015 | 3,000 | 507.50 |
| 2009-02-19 | 1,013 | 1,015 | 1,001 | 1,015 | 3,600 | 507.50 |
| 2009-02-18 | 1,015 | 1,015 | 1,009 | 1,015 | 7,600 | 507.50 |
| 2009-02-17 | 1,015 | 1,015 | 1,000 | 1,010 | 3,700 | 505 |
| 2009-02-16 | 1,015 | 1,015 | 990 | 1,010 | 3,300 | 505 |
| 2009-02-13 | 986 | 1,010 | 968 | 998 | 3,900 | 499 |
| 2009-02-12 | 1,004 | 1,015 | 990 | 1,015 | 2,300 | 507.50 |
| 2009-02-10 | 1,015 | 1,015 | 1,009 | 1,015 | 4,000 | 507.50 |
| 2009-02-09 | 1,015 | 1,015 | 975 | 1,015 | 6,800 | 507.50 |
| 2009-02-06 | 1,000 | 1,000 | 989 | 990 | 4,600 | 495 |
| 2009-02-05 | 1,017 | 1,020 | 1,015 | 1,020 | 600 | 510 |
| 2009-02-04 | 1,030 | 1,030 | 1,030 | 1,030 | 100 | 515 |
| 2009-02-03 | 1,050 | 1,050 | 1,032 | 1,050 | 1,300 | 525 |
| 2009-02-02 | 1,080 | 1,080 | 1,050 | 1,050 | 10,200 | 525 |
| 2009-01-30 | 1,060 | 1,060 | 1,060 | 1,060 | 400 | 530 |
| 2009-01-29 | 1,080 | 1,080 | 1,060 | 1,060 | 200 | 530 |
| 2009-01-28 | 1,060 | 1,060 | 1,040 | 1,040 | 2,500 | 520 |
| 2009-01-27 | 1,060 | 1,065 | 1,037 | 1,065 | 4,100 | 532.50 |
| 2009-01-26 | 1,013 | 1,050 | 1,011 | 1,040 | 7,700 | 520 |
| 2009-01-23 | 1,016 | 1,050 | 1,001 | 1,030 | 10,200 | 515 |
| 2009-01-22 | 1,020 | 1,080 | 1,001 | 1,032 | 9,300 | 516 |
| 2009-01-21 | 981 | 1,030 | 981 | 1,010 | 9,200 | 505 |
| 2009-01-20 | 1,002 | 1,025 | 1,002 | 1,011 | 3,800 | 505.50 |
| 2009-01-19 | 988 | 1,010 | 987 | 1,001 | 8,000 | 500.50 |
| 2009-01-16 | 980 | 1,020 | 980 | 1,018 | 7,500 | 509 |
| 2009-01-15 | 1,028 | 1,040 | 981 | 1,000 | 1,500 | 500 |
| 2009-01-14 | 998 | 1,020 | 975 | 1,010 | 12,500 | 505 |
| 2009-01-13 | 1,030 | 1,058 | 1,030 | 1,050 | 5,200 | 525 |
| 2009-01-09 | 1,010 | 1,010 | 1,000 | 1,010 | 3,700 | 505 |
| 2009-01-08 | 1,070 | 1,070 | 1,070 | 1,070 | 1,700 | 535 |
| 2009-01-07 | 1,030 | 1,070 | 1,030 | 1,070 | 900 | 535 |
| 2009-01-06 | 1,070 | 1,070 | 1,050 | 1,050 | 800 | 525 |
| 2009-01-05 | 1,070 | 1,070 | 1,070 | 1,070 | 100 | 535 |
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
