9824 泉州電業(株) の時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	1,200	1,211	1,200	1,211	13,900	605.50
2013-12-27	1,194	1,199	1,193	1,193	12,200	596.50
2013-12-26	1,179	1,188	1,176	1,186	14,000	593
2013-12-25	1,175	1,175	1,165	1,172	20,700	586
2013-12-24	1,172	1,174	1,168	1,174	36,800	587
2013-12-20	1,173	1,178	1,170	1,174	31,500	587
2013-12-19	1,162	1,170	1,162	1,170	4,000	585
2013-12-18	1,162	1,164	1,156	1,160	15,300	580
2013-12-17	1,164	1,165	1,160	1,162	8,300	581
2013-12-16	1,161	1,167	1,160	1,165	12,400	582.50
2013-12-13	1,165	1,165	1,151	1,160	5,800	580
2013-12-12	1,153	1,167	1,101	1,167	39,300	583.50
2013-12-11	1,160	1,164	1,156	1,163	3,000	581.50
2013-12-10	1,158	1,172	1,158	1,158	3,500	579
2013-12-09	1,161	1,165	1,160	1,160	1,900	580
2013-12-06	1,165	1,168	1,156	1,159	4,900	579.50
2013-12-05	1,175	1,175	1,165	1,165	6,200	582.50
2013-12-04	1,162	1,167	1,162	1,166	3,500	583
2013-12-03	1,173	1,178	1,171	1,171	2,800	585.50
2013-12-02	1,166	1,178	1,166	1,175	7,600	587.50
2013-11-29	1,173	1,173	1,166	1,166	4,600	583
2013-11-28	1,166	1,179	1,166	1,170	5,900	585
2013-11-27	1,167	1,170	1,167	1,170	1,500	585
2013-11-26	1,174	1,174	1,166	1,167	3,800	583.50
2013-11-25	1,181	1,184	1,165	1,174	15,100	587
2013-11-22	1,179	1,181	1,177	1,181	7,300	590.50
2013-11-21	1,171	1,179	1,171	1,179	7,500	589.50
2013-11-20	1,177	1,178	1,170	1,172	8,000	586
2013-11-19	1,180	1,180	1,173	1,178	3,000	589
2013-11-18	1,180	1,181	1,178	1,180	9,000	590
2013-11-15	1,180	1,180	1,172	1,177	11,600	588.50
2013-11-14	1,183	1,183	1,171	1,174	5,000	587
2013-11-13	1,178	1,182	1,178	1,181	2,400	590.50
2013-11-12	1,172	1,184	1,169	1,184	11,500	592
2013-11-11	1,175	1,179	1,170	1,171	3,600	585.50
2013-11-08	1,172	1,180	1,166	1,180	5,500	590
2013-11-07	1,183	1,189	1,171	1,171	21,200	585.50
2013-11-06	1,193	1,193	1,183	1,188	6,700	594
2013-11-05	1,191	1,195	1,181	1,195	11,500	597.50
2013-11-01	1,181	1,195	1,174	1,176	8,600	588
2013-10-31	1,194	1,200	1,184	1,200	14,900	600
2013-10-30	1,188	1,192	1,176	1,192	18,200	596
2013-10-29	1,189	1,192	1,177	1,186	79,500	593
2013-10-28	1,192	1,210	1,191	1,198	165,000	599
2013-10-25	1,228	1,228	1,220	1,220	43,000	610
2013-10-24	1,232	1,232	1,230	1,230	24,100	615
2013-10-23	1,235	1,237	1,234	1,235	13,600	617.50
2013-10-22	1,232	1,237	1,232	1,237	11,000	618.50
2013-10-21	1,231	1,236	1,231	1,235	12,400	617.50
2013-10-18	1,234	1,234	1,229	1,229	9,500	614.50
2013-10-17	1,232	1,236	1,232	1,232	13,100	616
2013-10-16	1,234	1,234	1,225	1,230	9,300	615
2013-10-15	1,225	1,231	1,225	1,226	13,300	613
2013-10-11	1,230	1,234	1,215	1,222	8,300	611
2013-10-10	1,210	1,221	1,204	1,216	7,400	608
2013-10-09	1,199	1,208	1,199	1,203	4,400	601.50
2013-10-08	1,206	1,208	1,192	1,198	14,500	599
2013-10-07	1,230	1,234	1,211	1,220	10,300	610
2013-10-04	1,230	1,232	1,224	1,231	10,600	615.50
2013-10-03	1,231	1,235	1,225	1,230	10,000	615
2013-10-02	1,236	1,246	1,230	1,234	15,700	617
2013-10-01	1,242	1,246	1,231	1,235	16,000	617.50
2013-09-30	1,245	1,249	1,230	1,246	17,700	623
2013-09-27	1,210	1,236	1,210	1,225	26,600	612.50
2013-09-26	1,195	1,209	1,182	1,206	19,800	603
2013-09-25	1,190	1,190	1,172	1,184	12,500	592
2013-09-24	1,155	1,178	1,146	1,172	17,000	586
2013-09-20	1,145	1,151	1,145	1,145	10,700	572.50
2013-09-19	1,156	1,156	1,134	1,145	9,400	572.50
2013-09-18	1,148	1,155	1,146	1,146	9,500	573
2013-09-17	1,120	1,149	1,120	1,147	9,400	573.50
2013-09-13	1,108	1,143	1,108	1,119	7,100	559.50
2013-09-12	1,109	1,115	1,108	1,110	1,700	555
2013-09-11	1,098	1,109	1,098	1,101	9,600	550.50
2013-09-10	1,097	1,123	1,090	1,110	11,400	555
2013-09-09	1,090	1,120	1,083	1,093	11,400	546.50
2013-09-06	1,074	1,074	1,068	1,071	7,000	535.50
2013-09-05	1,088	1,088	1,071	1,071	10,300	535.50
2013-09-04	1,093	1,093	1,050	1,072	12,700	536
2013-09-03	1,060	1,088	1,050	1,088	43,900	544
2013-09-02	1,073	1,073	1,058	1,060	34,200	530
2013-08-30	1,076	1,081	1,063	1,070	5,900	535
2013-08-29	1,082	1,089	1,076	1,076	6,900	538
2013-08-28	1,081	1,112	1,076	1,080	7,600	540
2013-08-27	1,101	1,107	1,082	1,093	10,700	546.50
2013-08-26	1,117	1,119	1,111	1,112	4,600	556
2013-08-23	1,128	1,130	1,116	1,116	4,100	558
2013-08-22	1,110	1,130	1,110	1,117	2,200	558.50
2013-08-21	1,127	1,127	1,113	1,113	1,700	556.50
2013-08-20	1,130	1,130	1,124	1,127	3,200	563.50
2013-08-19	1,121	1,130	1,120	1,120	3,400	560
2013-08-16	1,123	1,125	1,115	1,122	3,100	561
2013-08-15	1,130	1,130	1,127	1,129	1,300	564.50
2013-08-14	1,129	1,131	1,129	1,130	1,700	565
2013-08-13	1,127	1,130	1,125	1,128	2,600	564
2013-08-12	1,145	1,145	1,128	1,130	2,100	565
2013-08-09	1,134	1,137	1,130	1,137	1,100	568.50
2013-08-08	1,131	1,147	1,131	1,133	2,100	566.50
2013-08-07	1,144	1,144	1,131	1,133	1,800	566.50
2013-08-06	1,148	1,149	1,126	1,140	6,200	570
2013-08-05	1,159	1,159	1,147	1,148	4,500	574
2013-08-02	1,140	1,165	1,140	1,159	500	579.50
2013-08-01	1,160	1,166	1,122	1,140	4,800	570
2013-07-31	1,167	1,169	1,153	1,153	2,400	576.50
2013-07-30	1,146	1,161	1,146	1,160	900	580
2013-07-29	1,165	1,165	1,131	1,145	9,500	572.50
2013-07-26	1,175	1,175	1,159	1,165	10,500	582.50
2013-07-25	1,195	1,195	1,172	1,179	14,700	589.50
2013-07-24	1,180	1,189	1,171	1,188	7,400	594
2013-07-23	1,178	1,185	1,170	1,185	4,100	592.50
2013-07-22	1,188	1,195	1,168	1,171	8,800	585.50
2013-07-19	1,219	1,219	1,170	1,188	8,900	594
2013-07-18	1,204	1,223	1,204	1,215	4,200	607.50
2013-07-17	1,196	1,208	1,195	1,202	2,000	601
2013-07-16	1,200	1,210	1,196	1,210	5,700	605
2013-07-12	1,188	1,195	1,184	1,189	3,000	594.50
2013-07-11	1,167	1,183	1,167	1,180	2,700	590
2013-07-10	1,155	1,180	1,149	1,178	29,100	589
2013-07-09	1,145	1,153	1,141	1,153	12,400	576.50
2013-07-08	1,149	1,150	1,130	1,138	14,800	569
2013-07-05	1,128	1,131	1,120	1,131	35,700	565.50
2013-07-04	1,118	1,125	1,118	1,123	3,700	561.50
2013-07-03	1,117	1,122	1,115	1,118	11,800	559
2013-07-02	1,104	1,110	1,099	1,110	6,400	555
2013-07-01	1,099	1,100	1,092	1,094	5,300	547
2013-06-28	1,078	1,094	1,076	1,076	7,300	538
2013-06-27	1,067	1,077	1,041	1,076	13,100	538
2013-06-26	1,116	1,116	1,075	1,075	7,100	537.50
2013-06-25	1,144	1,144	1,090	1,105	8,400	552.50
2013-06-24	1,106	1,117	1,100	1,114	3,400	557
2013-06-21	1,101	1,101	1,075	1,092	11,200	546
2013-06-20	1,111	1,116	1,100	1,105	4,800	552.50
2013-06-19	1,110	1,116	1,106	1,110	3,200	555
2013-06-18	1,125	1,125	1,109	1,110	3,200	555
2013-06-17	1,112	1,120	1,111	1,112	5,900	556
2013-06-14	1,134	1,137	1,106	1,129	1,000	564.50
2013-06-13	1,129	1,137	1,100	1,112	9,700	556
2013-06-12	1,120	1,154	1,100	1,130	5,400	565
2013-06-11	1,150	1,150	1,143	1,144	1,400	572
2013-06-10	1,150	1,150	1,143	1,149	6,000	574.50
2013-06-07	1,108	1,115	1,090	1,100	24,700	550
2013-06-06	1,156	1,164	1,120	1,120	6,200	560
2013-06-05	1,180	1,181	1,161	1,162	12,300	581
2013-06-04	1,193	1,193	1,173	1,181	9,200	590.50
2013-06-03	1,239	1,239	1,187	1,209	6,500	604.50
2013-05-31	1,249	1,252	1,248	1,250	1,700	625
2013-05-30	1,234	1,250	1,217	1,240	5,900	620
2013-05-29	1,260	1,269	1,222	1,256	2,300	628
2013-05-28	1,200	1,240	1,184	1,200	6,000	600
2013-05-27	1,254	1,254	1,200	1,201	11,300	600.50
2013-05-24	1,280	1,300	1,230	1,239	21,600	619.50
2013-05-23	1,410	1,420	1,252	1,332	24,200	666
2013-05-22	1,398	1,402	1,385	1,402	9,900	701
2013-05-21	1,400	1,410	1,382	1,397	8,900	698.50
2013-05-20	1,389	1,400	1,389	1,400	6,800	700
2013-05-17	1,368	1,399	1,355	1,388	6,300	694
2013-05-16	1,382	1,385	1,251	1,370	10,500	685
2013-05-15	1,430	1,440	1,382	1,382	12,400	691
2013-05-14	1,410	1,422	1,390	1,419	7,400	709.50
2013-05-13	1,440	1,440	1,406	1,408	7,000	704
2013-05-10	1,441	1,441	1,390	1,403	11,200	701.50
2013-05-09	1,440	1,449	1,420	1,420	8,900	710
2013-05-08	1,425	1,455	1,418	1,437	15,900	718.50
2013-05-07	1,383	1,424	1,380	1,416	18,800	708
2013-05-02	1,365	1,382	1,365	1,380	8,800	690
2013-05-01	1,390	1,390	1,370	1,376	8,400	688
2013-04-30	1,364	1,390	1,364	1,390	10,700	695
2013-04-26	1,362	1,392	1,360	1,361	15,700	680.50
2013-04-25	1,351	1,364	1,351	1,361	13,700	680.50
2013-04-24	1,358	1,394	1,356	1,385	18,500	692.50
2013-04-23	1,337	1,375	1,337	1,375	16,100	687.50
2013-04-22	1,317	1,334	1,317	1,324	9,200	662
2013-04-19	1,317	1,317	1,310	1,317	4,800	658.50
2013-04-18	1,311	1,318	1,306	1,308	9,900	654
2013-04-17	1,309	1,318	1,306	1,310	9,800	655
2013-04-16	1,307	1,310	1,297	1,303	9,100	651.50
2013-04-15	1,309	1,317	1,308	1,311	4,800	655.50
2013-04-12	1,304	1,317	1,304	1,308	7,500	654
2013-04-11	1,303	1,312	1,302	1,304	6,700	652
2013-04-10	1,313	1,314	1,300	1,300	7,000	650
2013-04-09	1,316	1,318	1,300	1,300	13,500	650
2013-04-08	1,295	1,300	1,270	1,300	28,700	650
2013-04-05	1,320	1,320	1,263	1,293	18,200	646.50
2013-04-04	1,260	1,268	1,230	1,253	11,300	626.50
2013-04-03	1,245	1,292	1,231	1,276	14,400	638
2013-04-02	1,235	1,238	1,186	1,223	15,600	611.50
2013-04-01	1,300	1,300	1,265	1,265	37,300	632.50
2013-03-29	1,360	1,365	1,294	1,305	15,300	652.50
2013-03-28	1,368	1,375	1,338	1,341	16,200	670.50
2013-03-27	1,364	1,384	1,360	1,367	14,800	683.50
2013-03-26	1,395	1,400	1,360	1,391	21,500	695.50
2013-03-25	1,420	1,426	1,390	1,425	24,000	712.50
2013-03-22	1,350	1,408	1,347	1,391	26,600	695.50
2013-03-21	1,331	1,370	1,320	1,368	17,300	684
2013-03-19	1,289	1,369	1,269	1,345	34,100	672.50
2013-03-18	1,200	1,300	1,200	1,300	26,200	650
2013-03-15	1,189	1,246	1,189	1,246	22,300	623
2013-03-14	1,163	1,187	1,163	1,183	8,800	591.50
2013-03-13	1,176	1,182	1,162	1,174	11,100	587
2013-03-12	1,176	1,180	1,157	1,179	19,700	589.50
2013-03-11	1,125	1,177	1,125	1,176	24,400	588
2013-03-08	1,105	1,120	1,097	1,117	20,500	558.50
2013-03-07	1,110	1,110	1,095	1,110	10,800	555
2013-03-06	1,086	1,115	1,081	1,092	12,900	546
2013-03-05	1,090	1,096	1,072	1,080	39,300	540
2013-03-04	1,100	1,128	1,100	1,106	25,200	553
2013-03-01	1,085	1,085	1,061	1,083	7,100	541.50
2013-02-28	1,070	1,090	1,054	1,086	16,200	543
2013-02-27	1,062	1,069	1,054	1,060	2,800	530
2013-02-26	1,065	1,068	1,047	1,061	11,400	530.50
2013-02-25	1,070	1,070	1,049	1,067	18,300	533.50
2013-02-22	1,031	1,039	1,025	1,036	7,900	518
2013-02-21	1,025	1,033	1,023	1,032	12,800	516
2013-02-20	1,031	1,032	1,022	1,027	6,200	513.50
2013-02-19	1,019	1,029	1,017	1,025	6,300	512.50
2013-02-18	1,006	1,033	1,005	1,023	13,500	511.50
2013-02-15	1,028	1,028	981	1,024	19,700	512
2013-02-14	1,042	1,051	1,036	1,041	4,300	520.50
2013-02-13	1,073	1,077	1,045	1,050	14,300	525
2013-02-12	1,070	1,072	1,053	1,070	7,600	535
2013-02-08	1,070	1,074	1,066	1,072	7,600	536
2013-02-07	1,084	1,084	1,069	1,076	9,000	538
2013-02-06	1,071	1,089	1,065	1,069	9,200	534.50
2013-02-05	1,087	1,087	1,055	1,070	13,700	535
2013-02-04	1,060	1,096	1,055	1,090	25,100	545
2013-02-01	1,034	1,038	1,025	1,038	11,100	519
2013-01-31	1,033	1,037	1,020	1,037	14,400	518.50
2013-01-30	1,025	1,034	1,022	1,033	6,200	516.50
2013-01-29	1,033	1,034	1,020	1,030	6,300	515
2013-01-28	1,036	1,036	1,020	1,034	9,200	517
2013-01-25	1,035	1,035	1,023	1,034	9,100	517
2013-01-24	1,032	1,032	1,010	1,028	10,700	514
2013-01-23	1,027	1,032	1,023	1,028	5,200	514
2013-01-22	1,038	1,038	1,025	1,027	6,300	513.50
2013-01-21	1,032	1,044	1,024	1,033	16,300	516.50
2013-01-18	1,020	1,031	1,012	1,027	14,600	513.50
2013-01-17	1,019	1,026	1,003	1,017	13,900	508.50
2013-01-16	1,010	1,021	1,008	1,019	29,800	509.50
2013-01-15	999	1,013	997	1,010	28,400	505
2013-01-11	1,000	1,000	994	997	26,000	498.50
2013-01-10	1,004	1,007	996	999	10,000	499.50
2013-01-09	995	1,004	993	1,003	7,900	501.50
2013-01-08	989	1,011	989	998	19,000	499
2013-01-07	990	997	986	989	17,000	494.50
2013-01-04	976	991	973	989	21,000	494.50

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