9824 泉州電業(株) の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	941	952	941	945	9,800	472.50
2011-12-29	940	943	935	941	5,800	470.50
2011-12-28	940	940	937	940	3,400	470
2011-12-27	927	946	927	943	10,700	471.50
2011-12-26	944	950	941	942	5,100	471
2011-12-22	942	956	942	954	17,000	477
2011-12-21	949	954	945	953	12,200	476.50
2011-12-20	930	945	926	945	9,300	472.50
2011-12-19	940	940	926	930	11,100	465
2011-12-16	945	949	940	942	9,700	471
2011-12-15	941	952	941	950	13,300	475
2011-12-14	957	957	943	951	10,100	475.50
2011-12-13	963	970	953	958	50,000	479
2011-12-12	947	965	940	950	21,700	475
2011-12-09	931	962	931	962	7,700	481
2011-12-08	962	962	945	945	2,600	472.50
2011-12-07	953	960	947	960	6,200	480
2011-12-06	937	954	937	953	8,500	476.50
2011-12-05	922	937	920	937	5,900	468.50
2011-12-02	915	926	915	926	2,300	463
2011-12-01	922	927	904	924	7,700	462
2011-11-30	919	919	909	915	4,400	457.50
2011-11-29	897	906	892	906	10,000	453
2011-11-28	897	900	895	895	7,000	447.50
2011-11-25	901	902	897	897	3,400	448.50
2011-11-24	890	896	890	895	2,700	447.50
2011-11-22	885	900	880	900	10,900	450
2011-11-21	902	902	892	892	5,800	446
2011-11-18	903	903	895	902	2,500	451
2011-11-17	895	909	895	906	4,800	453
2011-11-16	914	917	904	904	5,200	452
2011-11-15	882	918	882	918	4,200	459
2011-11-14	875	890	861	888	8,100	444
2011-11-11	889	889	871	877	10,100	438.50
2011-11-10	908	908	888	892	10,400	446
2011-11-09	924	927	918	919	10,500	459.50
2011-11-08	946	947	931	931	9,800	465.50
2011-11-07	950	952	940	948	5,300	474
2011-11-04	967	967	957	959	4,400	479.50
2011-11-02	965	967	955	966	13,900	483
2011-11-01	970	979	970	975	8,400	487.50
2011-10-31	981	985	974	976	8,600	488
2011-10-28	970	982	970	978	21,800	489
2011-10-27	960	972	960	969	32,800	484.50
2011-10-26	990	1,001	988	999	24,100	499.50
2011-10-25	998	998	989	992	19,200	496
2011-10-24	997	998	992	997	12,200	498.50
2011-10-21	997	997	987	993	11,600	496.50
2011-10-20	1,000	1,000	990	994	13,400	497
2011-10-19	999	1,001	996	1,000	12,300	500
2011-10-18	989	1,000	986	994	16,300	497
2011-10-17	988	996	988	995	14,400	497.50
2011-10-14	988	992	984	984	11,500	492
2011-10-13	993	995	985	989	15,800	494.50
2011-10-12	989	990	980	986	14,300	493
2011-10-11	977	987	977	984	28,900	492
2011-10-07	961	971	961	971	20,800	485.50
2011-10-06	955	961	955	959	14,000	479.50
2011-10-05	955	959	952	955	10,900	477.50
2011-10-04	970	970	951	951	50,100	475.50
2011-10-03	991	991	970	974	51,800	487
2011-09-30	995	1,002	992	995	29,500	497.50
2011-09-29	971	985	971	983	25,400	491.50
2011-09-28	975	975	962	967	19,000	483.50
2011-09-27	960	962	945	945	14,400	472.50
2011-09-26	966	975	945	945	18,900	472.50
2011-09-22	981	985	975	983	12,900	491.50
2011-09-21	983	990	982	985	10,400	492.50
2011-09-20	981	988	977	983	12,600	491.50
2011-09-16	972	984	970	984	5,200	492
2011-09-15	969	969	958	965	10,000	482.50
2011-09-14	976	978	956	956	14,900	478
2011-09-13	967	977	963	977	12,000	488.50
2011-09-12	954	960	945	958	12,100	479
2011-09-09	952	962	952	954	8,200	477
2011-09-08	969	973	957	957	10,200	478.50
2011-09-07	938	968	938	959	11,300	479.50
2011-09-06	977	980	932	933	43,600	466.50
2011-09-05	1,002	1,011	970	976	113,900	488
2011-09-02	1,048	1,059	1,038	1,059	17,900	529.50
2011-09-01	1,020	1,054	1,020	1,050	27,300	525
2011-08-31	1,028	1,031	1,005	1,006	16,700	503
2011-08-30	1,031	1,037	1,012	1,026	7,400	513
2011-08-29	1,014	1,017	1,006	1,008	7,600	504
2011-08-26	1,000	1,010	1,000	1,001	10,500	500.50
2011-08-25	1,005	1,019	1,005	1,008	12,400	504
2011-08-24	1,014	1,015	1,004	1,004	10,400	502
2011-08-23	992	1,005	990	1,004	7,000	502
2011-08-22	1,011	1,012	995	995	12,500	497.50
2011-08-19	1,032	1,032	999	1,017	16,400	508.50
2011-08-18	1,035	1,051	1,035	1,045	12,300	522.50
2011-08-17	1,049	1,050	1,025	1,025	12,300	512.50
2011-08-16	1,044	1,054	1,035	1,047	21,600	523.50
2011-08-15	1,001	1,020	1,001	1,020	3,800	510
2011-08-12	1,015	1,019	995	995	8,600	497.50
2011-08-11	966	1,006	966	1,006	16,400	503
2011-08-10	1,003	1,015	1,000	1,013	23,900	506.50
2011-08-09	938	958	907	958	46,600	479
2011-08-08	996	1,005	981	981	20,800	490.50
2011-08-05	1,000	1,027	999	1,016	21,800	508
2011-08-04	1,056	1,072	1,053	1,064	11,000	532
2011-08-03	1,056	1,058	1,043	1,053	17,800	526.50
2011-08-02	1,101	1,106	1,085	1,085	17,100	542.50
2011-08-01	1,100	1,126	1,100	1,116	11,500	558
2011-07-29	1,105	1,115	1,095	1,100	22,500	550
2011-07-28	1,103	1,115	1,103	1,105	16,400	552.50
2011-07-27	1,123	1,124	1,105	1,119	11,200	559.50
2011-07-26	1,135	1,135	1,124	1,126	8,100	563
2011-07-25	1,149	1,150	1,122	1,128	60,900	564
2011-07-22	1,195	1,200	1,157	1,157	63,300	578.50
2011-07-21	1,205	1,205	1,186	1,189	24,700	594.50
2011-07-20	1,198	1,217	1,194	1,201	37,500	600.50
2011-07-19	1,198	1,200	1,188	1,193	17,500	596.50
2011-07-15	1,200	1,202	1,178	1,178	22,700	589
2011-07-14	1,225	1,225	1,176	1,176	33,900	588
2011-07-13	1,148	1,218	1,141	1,218	27,000	609
2011-07-12	1,190	1,190	1,170	1,176	11,600	588
2011-07-11	1,198	1,209	1,195	1,195	12,100	597.50
2011-07-08	1,221	1,224	1,200	1,201	8,600	600.50
2011-07-07	1,197	1,206	1,196	1,202	7,700	601
2011-07-06	1,207	1,207	1,195	1,199	11,500	599.50
2011-07-05	1,206	1,218	1,191	1,215	14,800	607.50
2011-07-04	1,228	1,240	1,210	1,210	29,900	605
2011-07-01	1,211	1,220	1,200	1,215	16,200	607.50
2011-06-30	1,216	1,219	1,196	1,211	13,600	605.50
2011-06-29	1,180	1,200	1,177	1,191	17,400	595.50
2011-06-28	1,175	1,185	1,170	1,179	12,500	589.50
2011-06-27	1,180	1,184	1,166	1,176	16,800	588
2011-06-24	1,167	1,182	1,152	1,180	23,800	590
2011-06-23	1,150	1,165	1,150	1,164	18,500	582
2011-06-22	1,130	1,149	1,130	1,149	19,200	574.50
2011-06-21	1,121	1,133	1,118	1,123	18,300	561.50
2011-06-20	1,134	1,150	1,113	1,118	27,200	559
2011-06-17	1,170	1,184	1,142	1,146	27,200	573
2011-06-16	1,148	1,180	1,146	1,162	17,900	581
2011-06-15	1,175	1,175	1,146	1,148	24,300	574
2011-06-14	1,187	1,190	1,142	1,159	49,500	579.50
2011-06-13	1,197	1,197	1,151	1,167	70,400	583.50
2011-06-10	1,109	1,135	1,090	1,107	25,500	553.50
2011-06-09	1,110	1,110	1,082	1,090	26,700	545
2011-06-08	1,118	1,121	1,081	1,118	18,100	559
2011-06-07	1,100	1,118	1,051	1,118	24,100	559
2011-06-06	1,154	1,155	1,106	1,110	28,200	555
2011-06-03	1,158	1,180	1,138	1,143	88,000	571.50
2011-06-02	1,100	1,120	1,100	1,112	11,200	556
2011-06-01	1,153	1,158	1,121	1,121	18,300	560.50
2011-05-31	1,114	1,159	1,114	1,153	33,600	576.50
2011-05-30	1,091	1,115	1,091	1,110	32,000	555
2011-05-27	1,100	1,100	1,072	1,099	69,200	549.50
2011-05-26	1,019	1,019	1,001	1,013	12,400	506.50
2011-05-25	1,010	1,020	975	1,003	15,900	501.50
2011-05-24	1,017	1,020	1,002	1,020	7,600	510
2011-05-23	1,021	1,021	1,007	1,021	4,600	510.50
2011-05-20	1,026	1,030	1,004	1,025	10,900	512.50
2011-05-19	1,000	1,030	998	1,025	24,100	512.50
2011-05-18	979	985	964	985	5,900	492.50
2011-05-17	973	990	960	964	5,600	482
2011-05-16	966	1,000	966	973	9,600	486.50
2011-05-13	1,019	1,020	982	996	6,700	498
2011-05-12	1,017	1,017	1,001	1,016	3,600	508
2011-05-11	1,019	1,037	998	1,012	7,000	506
2011-05-10	1,011	1,019	1,004	1,019	6,300	509.50
2011-05-09	1,034	1,034	1,006	1,018	3,300	509
2011-05-06	1,014	1,034	995	1,007	13,700	503.50
2011-05-02	1,035	1,049	1,025	1,044	17,500	522
2011-04-28	1,017	1,030	1,016	1,020	13,600	510
2011-04-27	1,020	1,021	1,006	1,010	5,600	505
2011-04-26	1,009	1,017	998	1,007	10,400	503.50
2011-04-25	1,000	1,020	991	1,020	22,700	510
2011-04-22	989	1,010	985	1,002	19,900	501
2011-04-21	1,007	1,007	986	999	3,900	499.50
2011-04-20	986	1,010	985	1,009	3,900	504.50
2011-04-19	999	1,000	982	999	3,800	499.50
2011-04-18	1,008	1,008	1,000	1,001	24,200	500.50
2011-04-15	1,000	1,005	989	1,005	28,500	502.50
2011-04-14	965	990	955	990	9,300	495
2011-04-13	928	950	926	950	7,200	475
2011-04-12	960	960	928	928	7,900	464
2011-04-11	960	960	943	950	8,800	475
2011-04-08	955	955	932	955	6,900	477.50
2011-04-07	966	966	945	955	6,300	477.50
2011-04-06	985	985	969	969	1,700	484.50
2011-04-05	1,025	1,025	965	991	13,100	495.50
2011-04-04	1,035	1,045	1,025	1,025	6,700	512.50
2011-04-01	1,030	1,040	1,018	1,033	4,700	516.50
2011-03-31	1,011	1,028	1,008	1,026	15,500	513
2011-03-30	992	1,012	992	1,008	8,000	504
2011-03-29	992	1,009	975	1,000	4,900	500
2011-03-28	978	994	970	992	5,300	496
2011-03-25	1,046	1,046	993	993	14,200	496.50
2011-03-24	1,007	1,023	1,007	1,016	11,700	508
2011-03-23	1,010	1,040	1,000	1,037	17,300	518.50
2011-03-22	915	997	915	997	24,400	498.50
2011-03-18	851	900	851	896	17,600	448
2011-03-17	796	858	788	851	26,700	425.50
2011-03-16	760	880	760	797	28,600	398.50
2011-03-15	850	850	737	775	35,300	387.50
2011-03-14	875	917	845	886	42,100	443
2011-03-11	1,018	1,020	1,002	1,010	25,000	505
2011-03-10	1,045	1,054	1,038	1,045	31,900	522.50
2011-03-09	1,044	1,055	1,044	1,048	10,800	524
2011-03-08	1,050	1,056	1,042	1,044	18,500	522
2011-03-07	1,042	1,053	1,042	1,042	22,500	521
2011-03-04	1,052	1,074	1,042	1,042	31,900	521
2011-03-03	1,088	1,088	1,050	1,052	47,500	526
2011-03-02	1,042	1,072	1,042	1,054	12,300	527
2011-03-01	1,071	1,090	1,052	1,072	19,000	536
2011-02-28	1,068	1,070	1,040	1,070	6,700	535
2011-02-25	1,040	1,042	1,019	1,038	10,600	519
2011-02-24	1,050	1,050	1,027	1,030	22,100	515
2011-02-23	1,052	1,070	1,049	1,067	8,800	533.50
2011-02-22	1,084	1,090	1,054	1,069	23,800	534.50
2011-02-21	1,096	1,096	1,061	1,087	22,300	543.50
2011-02-18	1,094	1,099	1,075	1,096	5,600	548
2011-02-17	1,103	1,115	1,074	1,085	13,700	542.50
2011-02-16	1,080	1,096	1,073	1,093	15,800	546.50
2011-02-15	1,099	1,115	1,090	1,091	24,100	545.50
2011-02-14	1,081	1,101	1,080	1,093	9,300	546.50
2011-02-10	1,072	1,090	1,071	1,080	8,400	540
2011-02-09	1,090	1,100	1,069	1,087	17,600	543.50
2011-02-08	1,068	1,091	1,030	1,091	11,900	545.50
2011-02-07	1,040	1,079	1,040	1,063	12,300	531.50
2011-02-04	1,036	1,040	1,030	1,040	4,200	520
2011-02-03	1,036	1,036	1,024	1,036	3,700	518
2011-02-02	1,025	1,036	1,024	1,036	4,500	518
2011-02-01	1,024	1,030	1,010	1,025	9,300	512.50
2011-01-31	1,024	1,032	1,015	1,032	8,300	516
2011-01-28	1,036	1,036	1,024	1,032	7,400	516
2011-01-27	995	1,037	995	1,036	12,400	518
2011-01-26	998	1,010	991	1,003	11,300	501.50
2011-01-25	993	1,018	993	1,015	23,100	507.50
2011-01-24	968	991	968	987	12,600	493.50
2011-01-21	994	994	960	972	14,800	486
2011-01-20	968	991	968	991	10,000	495.50
2011-01-19	966	982	965	968	18,200	484
2011-01-18	985	986	950	975	10,000	487.50
2011-01-17	987	990	980	985	7,100	492.50
2011-01-14	996	996	967	987	26,600	493.50
2011-01-13	988	997	986	991	23,400	495.50
2011-01-12	993	993	982	982	17,600	491
2011-01-11	985	995	984	987	17,900	493.50
2011-01-07	985	999	984	984	20,000	492
2011-01-06	969	985	965	984	25,600	492
2011-01-05	954	964	945	960	24,700	480
2011-01-04	950	955	938	955	24,600	477.50

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