9824 泉州電業(株) の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	927	940	920	940	13,300	470
2010-12-29	910	930	903	930	19,800	465
2010-12-28	890	917	890	917	28,500	458.50
2010-12-27	890	890	875	876	22,800	438
2010-12-24	924	924	888	894	34,800	447
2010-12-22	927	933	922	926	38,200	463
2010-12-21	928	928	920	926	28,700	463
2010-12-20	932	935	927	927	40,800	463.50
2010-12-17	924	934	923	931	47,600	465.50
2010-12-16	914	930	914	919	35,500	459.50
2010-12-15	906	922	902	914	29,800	457
2010-12-14	913	920	885	894	89,700	447
2010-12-13	850	850	837	838	19,200	419
2010-12-10	842	845	831	845	8,400	422.50
2010-12-09	830	838	830	838	10,300	419
2010-12-08	818	828	815	828	7,000	414
2010-12-07	827	827	801	810	23,000	405
2010-12-06	803	828	801	828	14,300	414
2010-12-03	803	803	795	800	18,600	400
2010-12-02	796	803	793	803	10,100	401.50
2010-12-01	780	781	776	781	11,100	390.50
2010-11-30	778	785	768	774	17,300	387
2010-11-29	761	780	761	780	20,800	390
2010-11-26	760	761	750	760	9,900	380
2010-11-25	750	765	750	755	18,500	377.50
2010-11-24	750	754	743	745	10,500	372.50
2010-11-22	765	770	753	753	19,100	376.50
2010-11-19	764	764	751	764	3,800	382
2010-11-18	760	764	738	764	14,500	382
2010-11-17	749	760	747	760	2,800	380
2010-11-16	750	764	745	754	1,900	377
2010-11-15	765	765	743	750	1,500	375
2010-11-12	760	760	755	755	300	377.50
2010-11-11	767	769	760	763	3,100	381.50
2010-11-10	742	760	740	760	4,100	380
2010-11-09	733	740	721	740	1,700	370
2010-11-08	723	728	723	728	3,800	364
2010-11-05	711	722	711	720	2,800	360
2010-11-04	703	709	703	703	1,600	351.50
2010-11-02	702	702	701	701	200	350.50
2010-11-01	712	712	700	701	5,700	350.50
2010-10-29	737	737	713	720	9,000	360
2010-10-28	736	750	736	747	1,400	373.50
2010-10-27	757	757	740	741	8,700	370.50
2010-10-26	770	773	763	770	5,300	385
2010-10-25	779	779	767	774	7,700	387
2010-10-22	767	774	766	769	4,900	384.50
2010-10-21	777	777	765	771	1,600	385.50
2010-10-20	766	771	761	771	1,500	385.50
2010-10-19	763	770	763	766	1,800	383
2010-10-18	770	777	765	765	4,900	382.50
2010-10-15	775	776	770	775	3,600	387.50
2010-10-14	772	777	770	771	6,000	385.50
2010-10-13	771	786	760	780	5,000	390
2010-10-12	772	787	772	772	3,900	386
2010-10-08	785	794	781	781	7,200	390.50
2010-10-07	785	800	785	788	5,900	394
2010-10-06	773	800	772	784	3,700	392
2010-10-05	777	777	761	772	4,700	386
2010-10-04	804	804	780	795	5,600	397.50
2010-10-01	820	820	803	806	3,900	403
2010-09-30	829	830	820	820	4,100	410
2010-09-29	815	828	810	828	5,900	414
2010-09-28	816	816	810	815	1,400	407.50
2010-09-27	804	818	791	818	5,100	409
2010-09-24	800	808	785	808	7,900	404
2010-09-22	794	797	790	791	4,100	395.50
2010-09-21	774	796	774	796	6,800	398
2010-09-17	753	772	753	772	4,100	386
2010-09-16	763	766	750	759	4,100	379.50
2010-09-15	751	763	751	763	1,300	381.50
2010-09-14	765	765	743	757	4,400	378.50
2010-09-13	766	770	742	768	4,600	384
2010-09-10	735	762	735	756	4,900	378
2010-09-09	735	749	735	748	2,100	374
2010-09-08	754	754	733	733	6,000	366.50
2010-09-07	748	760	745	755	6,400	377.50
2010-09-06	724	745	724	745	7,300	372.50
2010-09-03	712	719	704	719	11,700	359.50
2010-09-02	717	720	704	704	26,000	352
2010-09-01	700	710	692	702	16,300	351
2010-08-31	712	712	700	700	5,400	350
2010-08-30	698	712	698	712	19,100	356
2010-08-27	690	699	683	699	12,300	349.50
2010-08-26	701	711	674	690	12,000	345
2010-08-25	690	700	685	700	20,700	350
2010-08-24	710	710	699	702	22,700	351
2010-08-23	755	755	724	730	21,800	365
2010-08-20	786	786	755	755	15,500	377.50
2010-08-19	800	800	780	790	15,900	395
2010-08-18	800	801	792	792	6,800	396
2010-08-17	806	806	803	803	600	401.50
2010-08-16	810	819	810	819	1,100	409.50
2010-08-13	810	813	798	810	9,700	405
2010-08-12	810	810	806	810	2,400	405
2010-08-11	819	822	810	822	3,700	411
2010-08-10	820	831	820	821	800	410.50
2010-08-09	830	831	817	828	2,300	414
2010-08-06	822	831	814	831	4,000	415.50
2010-08-05	818	825	816	820	2,800	410
2010-08-04	840	840	816	817	7,400	408.50
2010-08-03	853	859	840	842	2,200	421
2010-08-02	851	862	832	838	4,000	419
2010-07-30	862	862	851	851	1,900	425.50
2010-07-29	851	853	847	847	1,600	423.50
2010-07-28	845	861	845	851	1,300	425.50
2010-07-27	842	845	842	843	1,100	421.50
2010-07-26	850	855	840	855	5,000	427.50
2010-07-23	839	850	835	840	20,100	420
2010-07-22	860	868	853	861	7,900	430.50
2010-07-21	843	860	843	860	5,200	430
2010-07-20	849	849	843	843	2,300	421.50
2010-07-16	860	860	836	849	7,600	424.50
2010-07-15	867	869	856	869	4,200	434.50
2010-07-14	870	870	861	867	6,000	433.50
2010-07-13	876	876	865	865	1,500	432.50
2010-07-12	863	891	861	876	2,300	438
2010-07-09	863	885	863	866	5,000	433
2010-07-08	857	883	853	875	4,700	437.50
2010-07-07	850	850	847	847	3,500	423.50
2010-07-06	860	860	849	851	2,000	425.50
2010-07-05	850	860	846	860	4,500	430
2010-07-02	841	850	841	850	800	425
2010-07-01	851	851	836	836	6,100	418
2010-06-30	873	875	856	875	3,200	437.50
2010-06-29	910	923	890	899	2,700	449.50
2010-06-28	914	925	910	925	2,000	462.50
2010-06-25	933	933	926	926	3,100	463
2010-06-24	908	918	907	918	2,500	459
2010-06-23	912	919	891	893	8,800	446.50
2010-06-22	935	935	926	927	3,500	463.50
2010-06-21	954	954	935	940	3,600	470
2010-06-18	936	955	936	954	3,000	477
2010-06-17	963	964	933	950	5,800	475
2010-06-16	960	964	950	953	7,800	476.50
2010-06-15	940	964	938	955	7,000	477.50
2010-06-14	941	954	939	949	15,400	474.50
2010-06-11	911	931	911	930	8,100	465
2010-06-10	896	928	896	910	6,700	455
2010-06-09	920	920	895	896	6,500	448
2010-06-08	913	925	903	924	5,900	462
2010-06-07	904	928	890	928	10,300	464
2010-06-04	920	947	900	946	18,400	473
2010-06-03	915	920	883	920	22,100	460
2010-06-02	873	882	870	882	15,800	441
2010-06-01	862	891	861	863	11,900	431.50
2010-05-31	871	871	851	856	19,100	428
2010-05-28	861	915	852	856	65,900	428
2010-05-27	805	850	804	816	51,400	408
2010-05-26	851	864	805	805	20,000	402.50
2010-05-25	881	881	836	836	11,600	418
2010-05-24	870	881	857	881	13,400	440.50
2010-05-21	831	867	821	867	8,500	433.50
2010-05-20	853	875	830	868	19,900	434
2010-05-19	887	887	845	868	11,400	434
2010-05-18	912	912	878	890	9,500	445
2010-05-17	905	907	900	904	4,000	452
2010-05-14	925	926	905	905	18,800	452.50
2010-05-13	933	990	921	925	14,700	462.50
2010-05-12	930	935	915	921	15,300	460.50
2010-05-11	961	971	934	934	11,800	467
2010-05-10	945	960	920	931	22,900	465.50
2010-05-07	948	975	934	960	9,000	480
2010-05-06	1,085	1,085	990	993	15,200	496.50
2010-04-30	1,135	1,140	1,010	1,085	19,300	542.50
2010-04-28	1,133	1,133	1,128	1,128	1,100	564
2010-04-27	1,122	1,150	1,122	1,134	3,500	567
2010-04-26	1,130	1,145	1,117	1,133	6,800	566.50
2010-04-23	1,132	1,134	1,115	1,130	4,900	565
2010-04-22	1,115	1,129	1,107	1,129	3,200	564.50
2010-04-21	1,100	1,115	1,092	1,115	3,700	557.50
2010-04-20	1,110	1,110	1,076	1,100	10,800	550
2010-04-19	1,060	1,100	1,051	1,099	8,800	549.50
2010-04-16	1,106	1,110	1,060	1,090	6,300	545
2010-04-15	1,105	1,111	1,080	1,105	6,900	552.50
2010-04-14	1,105	1,150	1,083	1,096	11,500	548
2010-04-13	1,120	1,120	1,075	1,105	3,700	552.50
2010-04-12	1,100	1,120	1,099	1,099	4,900	549.50
2010-04-09	1,026	1,060	1,015	1,060	10,400	530
2010-04-08	1,008	1,023	1,000	1,014	5,400	507
2010-04-07	1,018	1,026	1,002	1,020	5,900	510
2010-04-06	1,001	1,020	999	1,004	8,900	502
2010-04-05	997	1,000	986	997	6,100	498.50
2010-04-02	985	1,000	981	997	3,100	498.50
2010-04-01	980	985	980	985	1,700	492.50
2010-03-31	965	980	965	980	8,100	490
2010-03-30	990	999	965	965	13,500	482.50
2010-03-29	972	995	967	983	15,200	491.50
2010-03-26	955	965	955	965	3,100	482.50
2010-03-25	960	968	957	960	5,700	480
2010-03-24	973	1,006	950	959	17,400	479.50
2010-03-23	936	995	936	987	8,300	493.50
2010-03-19	950	965	940	965	6,800	482.50
2010-03-18	940	970	920	970	21,300	485
2010-03-17	872	918	870	910	19,800	455
2010-03-16	855	866	849	852	15,500	426
2010-03-15	842	857	837	842	7,800	421
2010-03-12	838	842	837	842	3,200	421
2010-03-11	837	837	833	833	1,900	416.50
2010-03-10	853	853	835	837	3,200	418.50
2010-03-09	861	863	852	852	2,900	426
2010-03-08	845	871	833	860	5,200	430
2010-03-05	838	838	830	830	1,600	415
2010-03-04	843	843	830	840	3,000	420
2010-03-03	850	850	816	843	8,200	421.50
2010-03-02	850	855	835	835	2,400	417.50
2010-03-01	837	848	831	848	3,500	424
2010-02-26	835	835	813	831	2,700	415.50
2010-02-25	821	822	815	820	10,700	410
2010-02-24	821	821	817	819	4,700	409.50
2010-02-23	818	828	816	820	2,200	410
2010-02-22	811	813	810	813	2,200	406.50
2010-02-19	806	816	805	806	3,900	403
2010-02-18	817	817	805	806	1,900	403
2010-02-17	812	812	807	811	4,000	405.50
2010-02-16	802	806	800	803	2,000	401.50
2010-02-15	806	806	801	806	11,300	403
2010-02-12	805	820	805	808	7,500	404
2010-02-10	815	831	805	805	7,900	402.50
2010-02-09	839	840	810	830	6,200	415
2010-02-08	866	866	850	850	2,800	425
2010-02-05	890	890	850	866	7,400	433
2010-02-04	901	903	895	895	800	447.50
2010-02-03	900	902	896	900	1,000	450
2010-02-02	890	895	882	895	800	447.50
2010-02-01	895	910	885	904	2,300	452
2010-01-29	894	901	890	895	6,300	447.50
2010-01-28	872	876	872	876	3,000	438
2010-01-27	876	878	876	876	1,500	438
2010-01-26	893	893	875	876	2,600	438
2010-01-25	893	893	876	885	3,300	442.50
2010-01-22	905	910	865	890	7,900	445
2010-01-21	890	910	881	905	15,600	452.50
2010-01-20	890	890	880	890	4,400	445
2010-01-19	872	890	871	890	11,400	445
2010-01-18	874	878	871	878	4,100	439
2010-01-15	846	903	846	903	10,300	451.50
2010-01-14	837	850	835	845	8,700	422.50
2010-01-13	846	846	821	840	13,600	420
2010-01-12	838	847	820	847	5,400	423.50
2010-01-08	835	845	830	845	5,700	422.50
2010-01-07	840	840	830	830	7,800	415
2010-01-06	825	845	825	840	7,900	420
2010-01-05	825	831	824	825	3,700	412.50
2010-01-04	825	825	825	825	3,600	412.50

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