9824 泉州電業(株) の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	970	971	966	971	7,700	485.50
2012-12-27	968	970	964	969	10,600	484.50
2012-12-26	962	969	959	969	6,800	484.50
2012-12-25	969	970	958	962	14,300	481
2012-12-21	955	963	950	963	22,700	481.50
2012-12-20	947	954	947	953	8,100	476.50
2012-12-19	941	945	939	944	18,800	472
2012-12-18	940	942	937	942	22,700	471
2012-12-17	939	944	935	940	17,400	470
2012-12-14	935	946	928	934	26,300	467
2012-12-13	920	936	920	932	32,300	466
2012-12-12	919	921	914	917	14,700	458.50
2012-12-11	917	917	913	915	6,400	457.50
2012-12-10	919	919	913	913	12,900	456.50
2012-12-07	916	916	913	913	5,500	456.50
2012-12-06	916	916	911	915	10,000	457.50
2012-12-05	915	915	912	915	6,800	457.50
2012-12-04	912	916	911	915	4,400	457.50
2012-12-03	917	918	910	912	11,000	456
2012-11-30	917	917	913	916	1,900	458
2012-11-29	910	916	910	910	10,900	455
2012-11-28	915	915	910	911	6,200	455.50
2012-11-27	914	917	907	913	14,100	456.50
2012-11-26	916	926	914	914	10,200	457
2012-11-22	916	919	911	912	13,700	456
2012-11-21	913	916	912	916	9,400	458
2012-11-20	915	916	912	912	17,100	456
2012-11-19	920	920	913	913	6,100	456.50
2012-11-16	916	919	907	910	11,600	455
2012-11-15	914	917	912	916	4,600	458
2012-11-14	914	914	904	912	6,000	456
2012-11-13	910	915	905	914	4,600	457
2012-11-12	922	922	910	910	6,100	455
2012-11-09	909	909	902	909	10,900	454.50
2012-11-08	901	909	900	909	12,300	454.50
2012-11-07	909	909	901	905	23,800	452.50
2012-11-06	924	925	906	910	34,700	455
2012-11-05	933	933	924	924	22,500	462
2012-11-02	927	934	927	933	26,400	466.50
2012-11-01	934	935	925	927	29,300	463.50
2012-10-31	937	941	932	934	13,400	467
2012-10-30	944	944	937	937	16,100	468.50
2012-10-29	935	946	935	941	32,900	470.50
2012-10-26	980	980	971	976	35,400	488
2012-10-25	970	974	968	973	21,300	486.50
2012-10-24	978	978	969	970	20,100	485
2012-10-23	978	978	974	974	9,800	487
2012-10-22	976	977	972	974	11,800	487
2012-10-19	976	976	970	972	14,200	486
2012-10-18	969	972	968	970	11,800	485
2012-10-17	970	970	966	966	11,200	483
2012-10-16	971	973	967	967	14,000	483.50
2012-10-15	979	980	968	970	12,300	485
2012-10-12	970	980	969	970	5,300	485
2012-10-11	984	985	962	972	12,700	486
2012-10-10	994	994	985	990	7,700	495
2012-10-09	1,000	1,001	995	995	8,700	497.50
2012-10-05	998	999	997	998	6,000	499
2012-10-04	995	1,004	995	998	6,700	499
2012-10-03	1,000	1,000	996	1,000	7,600	500
2012-10-02	1,000	1,003	997	1,000	7,900	500
2012-10-01	998	1,000	995	997	11,000	498.50
2012-09-28	998	1,003	996	996	12,200	498
2012-09-27	1,000	1,000	993	993	8,300	496.50
2012-09-26	978	995	978	992	4,900	496
2012-09-25	973	990	972	972	7,800	486
2012-09-24	968	970	965	966	7,700	483
2012-09-21	971	971	966	966	3,900	483
2012-09-20	964	966	963	966	2,900	483
2012-09-19	961	964	960	961	8,700	480.50
2012-09-18	956	962	956	956	5,700	478
2012-09-14	957	959	955	955	3,300	477.50
2012-09-13	951	957	949	956	4,900	478
2012-09-12	952	952	950	950	4,500	475
2012-09-11	959	959	952	952	800	476
2012-09-10	952	964	950	954	5,200	477
2012-09-07	959	963	954	954	3,900	477
2012-09-06	957	957	953	953	2,800	476.50
2012-09-05	956	960	950	956	5,400	478
2012-09-04	969	969	958	958	8,700	479
2012-09-03	977	979	970	971	3,800	485.50
2012-08-31	971	984	971	975	1,900	487.50
2012-08-30	978	985	974	974	3,000	487
2012-08-29	980	981	973	974	5,800	487
2012-08-28	976	976	970	970	3,200	485
2012-08-27	977	977	968	976	2,800	488
2012-08-24	971	971	966	966	4,900	483
2012-08-23	979	982	977	979	2,900	489.50
2012-08-22	980	986	974	974	3,700	487
2012-08-21	974	980	974	978	3,000	489
2012-08-20	968	977	967	971	5,400	485.50
2012-08-17	968	972	963	965	5,000	482.50
2012-08-16	965	970	963	968	3,500	484
2012-08-15	964	971	964	965	900	482.50
2012-08-14	960	969	960	963	1,400	481.50
2012-08-13	962	970	958	960	4,500	480
2012-08-10	961	966	958	960	3,000	480
2012-08-09	960	962	960	961	1,400	480.50
2012-08-08	970	975	961	961	3,400	480.50
2012-08-07	959	980	959	960	6,900	480
2012-08-06	955	960	955	959	6,900	479.50
2012-08-03	959	962	954	957	2,700	478.50
2012-08-02	960	962	960	960	600	480
2012-08-01	960	962	958	958	2,000	479
2012-07-31	965	965	958	963	2,300	481.50
2012-07-30	959	963	959	961	4,100	480.50
2012-07-27	960	965	958	959	5,600	479.50
2012-07-26	980	980	953	957	4,000	478.50
2012-07-25	978	978	960	970	16,600	485
2012-07-24	982	984	979	982	10,500	491
2012-07-23	986	986	981	983	5,100	491.50
2012-07-20	981	985	980	985	4,800	492.50
2012-07-19	982	984	980	980	2,600	490
2012-07-18	983	985	981	981	900	490.50
2012-07-17	987	987	980	984	3,300	492
2012-07-13	982	990	981	987	2,900	493.50
2012-07-12	986	990	981	983	3,800	491.50
2012-07-11	993	993	987	987	1,600	493.50
2012-07-10	993	995	990	990	6,300	495
2012-07-09	993	994	987	993	3,300	496.50
2012-07-06	993	995	988	992	6,100	496
2012-07-05	993	1,000	991	992	7,200	496
2012-07-04	998	999	995	995	4,800	497.50
2012-07-03	1,000	1,007	998	998	8,000	499
2012-07-02	1,004	1,005	999	1,004	4,900	502
2012-06-29	1,018	1,018	995	998	7,800	499
2012-06-28	1,004	1,004	998	1,000	5,200	500
2012-06-27	1,004	1,013	1,004	1,006	900	503
2012-06-26	1,010	1,010	1,002	1,008	2,500	504
2012-06-25	1,024	1,025	1,014	1,020	7,200	510
2012-06-22	986	996	985	995	2,100	497.50
2012-06-21	973	1,009	973	1,000	4,000	500
2012-06-20	962	979	962	979	2,400	489.50
2012-06-19	964	978	960	961	4,100	480.50
2012-06-18	958	964	957	964	1,600	482
2012-06-15	957	964	950	951	3,200	475.50
2012-06-14	958	960	956	956	2,300	478
2012-06-13	960	964	957	958	5,300	479
2012-06-12	962	968	961	964	3,700	482
2012-06-11	973	975	964	970	12,200	485
2012-06-08	974	983	974	980	4,500	490
2012-06-07	980	987	971	973	4,000	486.50
2012-06-06	965	985	964	967	6,300	483.50
2012-06-05	960	970	960	965	2,900	482.50
2012-06-04	956	967	956	967	7,200	483.50
2012-06-01	990	990	970	971	7,600	485.50
2012-05-31	990	990	980	982	4,600	491
2012-05-30	1,000	1,000	978	983	4,200	491.50
2012-05-29	987	1,000	987	999	1,700	499.50
2012-05-28	1,007	1,007	980	980	4,100	490
2012-05-25	1,009	1,009	995	997	2,300	498.50
2012-05-24	999	999	996	999	2,000	499.50
2012-05-23	1,010	1,010	996	996	1,400	498
2012-05-22	1,003	1,015	1,003	1,010	2,200	505
2012-05-21	1,001	1,021	1,001	1,003	4,400	501.50
2012-05-18	989	998	985	992	6,800	496
2012-05-17	992	1,002	991	998	8,300	499
2012-05-16	1,000	1,001	995	996	10,000	498
2012-05-15	990	1,015	990	1,006	11,900	503
2012-05-14	1,049	1,049	1,020	1,039	4,800	519.50
2012-05-11	1,059	1,064	1,046	1,047	10,100	523.50
2012-05-10	1,059	1,075	1,050	1,059	6,200	529.50
2012-05-09	1,054	1,069	1,053	1,060	8,300	530
2012-05-08	1,071	1,071	1,069	1,069	400	534.50
2012-05-07	1,082	1,082	1,067	1,074	10,700	537
2012-05-02	1,081	1,085	1,070	1,083	3,800	541.50
2012-05-01	1,100	1,100	1,084	1,085	3,900	542.50
2012-04-27	1,110	1,110	1,090	1,103	6,300	551.50
2012-04-26	1,100	1,117	1,099	1,100	7,100	550
2012-04-25	1,110	1,122	1,095	1,109	10,600	554.50
2012-04-24	1,130	1,139	1,127	1,133	5,700	566.50
2012-04-23	1,130	1,141	1,130	1,138	8,600	569
2012-04-20	1,130	1,139	1,120	1,135	8,700	567.50
2012-04-19	1,135	1,144	1,132	1,144	5,000	572
2012-04-18	1,140	1,145	1,132	1,145	2,400	572.50
2012-04-17	1,116	1,138	1,111	1,138	8,700	569
2012-04-16	1,117	1,124	1,116	1,124	7,000	562
2012-04-13	1,122	1,122	1,105	1,118	11,000	559
2012-04-12	1,119	1,122	1,114	1,122	16,500	561
2012-04-11	1,084	1,122	1,082	1,122	10,600	561
2012-04-10	1,072	1,111	1,072	1,109	17,300	554.50
2012-04-09	1,098	1,099	1,051	1,097	19,100	548.50
2012-04-06	1,135	1,135	1,120	1,128	9,500	564
2012-04-05	1,157	1,158	1,126	1,140	37,300	570
2012-04-04	1,175	1,179	1,159	1,174	24,200	587
2012-04-03	1,169	1,174	1,159	1,174	13,600	587
2012-04-02	1,163	1,169	1,157	1,169	13,600	584.50
2012-03-30	1,156	1,164	1,149	1,164	7,400	582
2012-03-29	1,150	1,163	1,143	1,160	9,700	580
2012-03-28	1,138	1,154	1,135	1,153	15,000	576.50
2012-03-27	1,142	1,144	1,132	1,139	11,400	569.50
2012-03-26	1,140	1,145	1,119	1,142	18,500	571
2012-03-23	1,118	1,145	1,110	1,129	19,400	564.50
2012-03-22	1,113	1,142	1,100	1,140	24,800	570
2012-03-21	1,091	1,123	1,090	1,114	21,900	557
2012-03-19	1,094	1,104	1,091	1,092	27,200	546
2012-03-16	1,070	1,099	1,070	1,083	24,900	541.50
2012-03-15	1,070	1,073	1,053	1,069	12,300	534.50
2012-03-14	1,039	1,067	1,037	1,061	29,200	530.50
2012-03-13	1,031	1,040	1,031	1,036	9,300	518
2012-03-12	1,022	1,040	1,019	1,035	13,100	517.50
2012-03-09	1,024	1,024	1,014	1,019	5,300	509.50
2012-03-08	1,000	1,018	997	1,018	14,000	509
2012-03-07	996	997	990	995	8,200	497.50
2012-03-06	999	1,000	997	998	8,500	499
2012-03-05	1,007	1,013	998	1,000	31,400	500
2012-03-02	1,014	1,020	1,002	1,004	19,300	502
2012-03-01	1,015	1,025	1,008	1,015	11,300	507.50
2012-02-29	1,021	1,028	1,012	1,015	11,500	507.50
2012-02-28	1,016	1,024	1,003	1,015	8,700	507.50
2012-02-27	1,037	1,042	1,020	1,020	15,300	510
2012-02-24	1,055	1,055	1,032	1,032	17,500	516
2012-02-23	1,019	1,034	1,019	1,034	9,400	517
2012-02-22	1,025	1,025	1,011	1,019	8,800	509.50
2012-02-21	1,000	1,023	1,000	1,023	14,900	511.50
2012-02-20	998	1,000	994	1,000	11,000	500
2012-02-17	990	992	986	992	16,500	496
2012-02-16	985	994	984	990	8,800	495
2012-02-15	986	993	982	985	10,400	492.50
2012-02-14	985	989	980	982	11,600	491
2012-02-13	977	986	977	986	2,400	493
2012-02-10	990	990	980	980	3,100	490
2012-02-09	990	992	982	990	4,300	495
2012-02-08	990	992	985	990	11,200	495
2012-02-07	989	989	974	980	3,500	490
2012-02-06	986	992	983	986	4,100	493
2012-02-03	993	993	983	983	6,400	491.50
2012-02-02	978	994	978	990	14,200	495
2012-02-01	973	979	972	979	6,500	489.50
2012-01-31	969	972	959	972	6,400	486
2012-01-30	964	971	963	968	12,200	484
2012-01-27	959	968	959	963	12,200	481.50
2012-01-26	956	964	955	961	4,200	480.50
2012-01-25	949	965	949	957	13,800	478.50
2012-01-24	950	954	949	950	11,500	475
2012-01-23	947	957	947	953	14,600	476.50
2012-01-20	942	945	942	943	24,300	471.50
2012-01-19	945	948	942	944	29,100	472
2012-01-18	944	947	942	945	15,200	472.50
2012-01-17	945	947	943	943	7,100	471.50
2012-01-16	943	948	942	945	8,500	472.50
2012-01-13	949	954	944	948	21,400	474
2012-01-12	958	959	954	954	2,800	477
2012-01-11	959	965	955	960	10,500	480
2012-01-10	946	959	945	959	5,200	479.50
2012-01-06	953	955	946	946	4,400	473
2012-01-05	954	954	951	954	1,300	477
2012-01-04	950	953	945	953	3,400	476.50

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