9824 泉州電業(株) の時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	1,890	1,900	1,890	1,898	3,500	949
2016-12-29	1,880	1,914	1,870	1,890	17,000	945
2016-12-28	1,897	1,902	1,862	1,882	9,300	941
2016-12-27	1,865	1,910	1,865	1,900	9,300	950
2016-12-26	1,901	1,912	1,901	1,905	4,300	952.50
2016-12-22	1,911	1,911	1,900	1,904	8,100	952
2016-12-21	1,896	1,904	1,886	1,904	4,700	952
2016-12-20	1,864	1,902	1,864	1,896	6,300	948
2016-12-19	1,875	1,876	1,860	1,864	4,800	932
2016-12-16	1,903	1,919	1,886	1,895	6,300	947.50
2016-12-15	1,908	1,920	1,901	1,903	5,900	951.50
2016-12-14	1,926	1,936	1,897	1,908	12,400	954
2016-12-13	1,857	1,950	1,851	1,936	23,400	968
2016-12-12	1,858	1,899	1,856	1,872	19,800	936
2016-12-09	1,807	1,825	1,805	1,825	12,200	912.50
2016-12-08	1,805	1,805	1,799	1,802	3,300	901
2016-12-07	1,806	1,806	1,777	1,800	5,200	900
2016-12-06	1,807	1,808	1,801	1,807	4,900	903.50
2016-12-05	1,805	1,812	1,790	1,807	9,200	903.50
2016-12-02	1,796	1,820	1,795	1,820	16,100	910
2016-12-01	1,760	1,790	1,760	1,784	20,900	892
2016-11-30	1,755	1,769	1,742	1,758	11,300	879
2016-11-29	1,749	1,760	1,740	1,755	6,300	877.50
2016-11-28	1,723	1,754	1,721	1,749	18,000	874.50
2016-11-25	1,731	1,732	1,710	1,723	10,200	861.50
2016-11-24	1,728	1,732	1,716	1,723	8,600	861.50
2016-11-22	1,729	1,729	1,720	1,728	19,500	864
2016-11-21	1,695	1,700	1,691	1,700	10,000	850
2016-11-18	1,692	1,692	1,686	1,687	7,400	843.50
2016-11-17	1,676	1,687	1,674	1,687	9,400	843.50
2016-11-16	1,660	1,677	1,660	1,676	15,100	838
2016-11-15	1,655	1,660	1,649	1,660	12,200	830
2016-11-14	1,638	1,650	1,630	1,649	7,000	824.50
2016-11-11	1,635	1,649	1,632	1,646	16,000	823
2016-11-10	1,632	1,632	1,620	1,629	7,200	814.50
2016-11-09	1,628	1,631	1,588	1,616	19,000	808
2016-11-08	1,632	1,633	1,623	1,628	6,800	814
2016-11-07	1,635	1,635	1,623	1,632	6,400	816
2016-11-04	1,633	1,637	1,619	1,633	31,700	816.50
2016-11-02	1,635	1,641	1,619	1,633	19,800	816.50
2016-11-01	1,622	1,635	1,618	1,625	23,300	812.50
2016-10-31	1,628	1,628	1,617	1,622	11,900	811
2016-10-28	1,620	1,628	1,612	1,617	26,200	808.50
2016-10-27	1,612	1,640	1,604	1,604	111,000	802
2016-10-26	1,661	1,688	1,655	1,666	143,700	833
2016-10-25	1,700	1,702	1,697	1,698	30,900	849
2016-10-24	1,715	1,716	1,697	1,705	36,200	852.50
2016-10-21	1,715	1,725	1,715	1,719	22,700	859.50
2016-10-20	1,700	1,715	1,700	1,702	22,200	851
2016-10-19	1,687	1,701	1,677	1,700	33,700	850
2016-10-17	1,658	1,664	1,653	1,659	9,800	829.50
2016-10-13	1,652	1,661	1,652	1,653	11,500	826.50
2016-10-12	1,659	1,663	1,652	1,662	7,300	831
2016-10-11	1,663	1,664	1,652	1,659	15,900	829.50
2016-10-07	1,652	1,665	1,652	1,664	9,800	832
2016-10-06	1,655	1,660	1,643	1,658	10,100	829
2016-10-05	1,639	1,650	1,639	1,650	6,600	825
2016-10-04	1,630	1,643	1,629	1,641	9,600	820.50
2016-10-03	1,636	1,641	1,629	1,633	15,000	816.50
2016-09-30	1,645	1,646	1,634	1,643	15,900	821.50
2016-09-29	1,640	1,659	1,640	1,648	10,200	824
2016-09-28	1,600	1,640	1,598	1,633	18,400	816.50
2016-09-27	1,587	1,600	1,580	1,600	12,600	800
2016-09-26	1,559	1,575	1,557	1,575	10,800	787.50
2016-09-23	1,545	1,545	1,506	1,543	11,100	771.50
2016-09-21	1,518	1,545	1,514	1,544	5,800	772
2016-09-20	1,519	1,519	1,501	1,506	7,800	753
2016-09-16	1,515	1,516	1,505	1,506	12,000	753
2016-09-15	1,522	1,537	1,515	1,520	5,900	760
2016-09-14	1,523	1,524	1,520	1,522	2,300	761
2016-09-13	1,536	1,536	1,523	1,525	1,300	762.50
2016-09-12	1,526	1,533	1,523	1,524	4,400	762
2016-09-09	1,532	1,540	1,525	1,532	4,100	766
2016-09-08	1,554	1,554	1,527	1,529	16,700	764.50
2016-09-07	1,562	1,562	1,536	1,541	11,100	770.50
2016-09-06	1,573	1,580	1,557	1,561	5,200	780.50
2016-09-05	1,557	1,574	1,535	1,574	8,400	787
2016-09-02	1,546	1,561	1,540	1,553	7,900	776.50
2016-09-01	1,566	1,566	1,543	1,544	900	772
2016-08-31	1,549	1,549	1,521	1,526	1,700	763
2016-08-30	1,526	1,532	1,511	1,529	5,700	764.50
2016-08-29	1,543	1,553	1,521	1,525	3,400	762.50
2016-08-26	1,553	1,554	1,522	1,540	4,800	770
2016-08-25	1,566	1,566	1,540	1,552	4,100	776
2016-08-24	1,569	1,569	1,550	1,560	3,200	780
2016-08-23	1,586	1,586	1,566	1,569	400	784.50
2016-08-22	1,560	1,586	1,551	1,551	700	775.50
2016-08-19	1,560	1,582	1,556	1,560	6,900	780
2016-08-18	1,595	1,596	1,580	1,589	1,900	794.50
2016-08-17	1,620	1,640	1,591	1,592	2,600	796
2016-08-16	1,615	1,615	1,604	1,604	1,000	802
2016-08-15	1,598	1,615	1,591	1,594	1,700	797
2016-08-12	1,589	1,590	1,588	1,588	600	794
2016-08-10	1,584	1,600	1,583	1,583	2,500	791.50
2016-08-09	1,610	1,610	1,582	1,584	4,200	792
2016-08-08	1,631	1,631	1,600	1,620	1,300	810
2016-08-04	1,637	1,637	1,600	1,630	2,500	815
2016-08-03	1,650	1,650	1,627	1,637	600	818.50
2016-08-02	1,664	1,664	1,660	1,660	700	830
2016-08-01	1,645	1,670	1,626	1,670	2,200	835
2016-07-29	1,692	1,692	1,594	1,630	5,200	815
2016-07-28	1,661	1,680	1,640	1,676	2,300	838
2016-07-27	1,690	1,710	1,661	1,661	2,700	830.50
2016-07-26	1,700	1,723	1,694	1,694	2,300	847
2016-07-25	1,730	1,730	1,703	1,704	8,300	852
2016-07-22	1,692	1,712	1,661	1,712	4,400	856
2016-07-21	1,685	1,699	1,680	1,697	4,300	848.50
2016-07-20	1,674	1,688	1,662	1,688	6,500	844
2016-07-19	1,661	1,670	1,646	1,667	1,800	833.50
2016-07-15	1,650	1,650	1,631	1,646	2,200	823
2016-07-14	1,660	1,660	1,627	1,650	2,500	825
2016-07-13	1,669	1,669	1,651	1,660	1,200	830
2016-07-12	1,666	1,666	1,620	1,642	4,600	821
2016-07-11	1,620	1,650	1,620	1,632	4,000	816
2016-07-08	1,673	1,682	1,600	1,600	18,200	800
2016-07-07	1,725	1,730	1,683	1,697	4,600	848.50
2016-07-06	1,729	1,741	1,665	1,725	12,300	862.50
2016-07-05	1,679	1,715	1,672	1,700	9,200	850
2016-07-04	1,630	1,667	1,630	1,667	2,400	833.50
2016-07-01	1,607	1,615	1,600	1,613	16,100	806.50
2016-06-30	1,610	1,610	1,583	1,584	4,300	792
2016-06-29	1,583	1,595	1,563	1,583	3,400	791.50
2016-06-28	1,591	1,591	1,560	1,582	2,900	791
2016-06-27	1,623	1,625	1,551	1,591	9,100	795.50
2016-06-24	1,766	1,767	1,613	1,622	5,600	811
2016-06-23	1,730	1,766	1,712	1,766	10,200	883
2016-06-22	1,710	1,748	1,701	1,736	21,000	868
2016-06-21	1,699	1,711	1,699	1,710	9,100	855
2016-06-20	1,686	1,700	1,686	1,699	9,000	849.50
2016-06-17	1,690	1,705	1,684	1,686	11,000	843
2016-06-16	1,699	1,705	1,683	1,690	11,000	845
2016-06-15	1,680	1,705	1,680	1,696	9,500	848
2016-06-14	1,689	1,709	1,668	1,670	11,200	835
2016-06-13	1,697	1,710	1,655	1,689	10,600	844.50
2016-06-10	1,697	1,709	1,684	1,697	7,400	848.50
2016-06-09	1,690	1,704	1,685	1,697	11,400	848.50
2016-06-08	1,633	1,690	1,633	1,690	5,400	845
2016-06-07	1,608	1,665	1,608	1,633	6,000	816.50
2016-06-06	1,592	1,608	1,592	1,608	4,100	804
2016-06-03	1,570	1,609	1,565	1,609	9,000	804.50
2016-06-02	1,532	1,535	1,531	1,531	2,000	765.50
2016-06-01	1,535	1,541	1,526	1,531	3,500	765.50
2016-05-31	1,530	1,530	1,515	1,528	3,500	764
2016-05-30	1,516	1,529	1,512	1,522	3,500	761
2016-05-27	1,512	1,524	1,512	1,520	7,300	760
2016-05-26	1,556	1,556	1,496	1,510	6,500	755
2016-05-25	1,550	1,550	1,505	1,516	4,000	758
2016-05-24	1,533	1,542	1,520	1,542	900	771
2016-05-23	1,515	1,533	1,515	1,533	1,200	766.50
2016-05-20	1,505	1,515	1,505	1,515	1,400	757.50
2016-05-19	1,503	1,505	1,501	1,505	800	752.50
2016-05-18	1,500	1,503	1,496	1,503	3,100	751.50
2016-05-17	1,510	1,529	1,500	1,507	1,200	753.50
2016-05-16	1,515	1,530	1,499	1,513	4,000	756.50
2016-05-13	1,540	1,540	1,513	1,532	2,500	766
2016-05-12	1,540	1,548	1,540	1,548	300	774
2016-05-11	1,556	1,556	1,540	1,540	1,400	770
2016-05-10	1,540	1,540	1,530	1,540	600	770
2016-05-09	1,530	1,556	1,522	1,524	4,100	762
2016-05-06	1,528	1,530	1,528	1,528	800	764
2016-05-02	1,575	1,575	1,514	1,543	2,900	771.50
2016-04-28	1,618	1,618	1,590	1,591	3,300	795.50
2016-04-27	1,602	1,618	1,593	1,618	3,300	809
2016-04-26	1,562	1,659	1,562	1,611	9,800	805.50
2016-04-25	1,656	1,684	1,656	1,660	17,900	830
2016-04-22	1,649	1,661	1,649	1,661	2,400	830.50
2016-04-21	1,670	1,678	1,670	1,671	700	835.50
2016-04-20	1,669	1,685	1,667	1,671	3,500	835.50
2016-04-19	1,682	1,682	1,660	1,679	4,700	839.50
2016-04-18	1,650	1,680	1,632	1,680	3,800	840
2016-04-15	1,645	1,650	1,645	1,650	2,000	825
2016-04-14	1,651	1,655	1,613	1,649	7,600	824.50
2016-04-13	1,640	1,650	1,638	1,650	3,400	825
2016-04-12	1,620	1,639	1,620	1,639	2,800	819.50
2016-04-11	1,609	1,632	1,606	1,627	4,700	813.50
2016-04-08	1,599	1,629	1,599	1,629	8,500	814.50
2016-04-07	1,622	1,622	1,598	1,605	10,400	802.50
2016-04-06	1,615	1,627	1,614	1,627	2,100	813.50
2016-04-05	1,616	1,634	1,606	1,621	5,600	810.50
2016-04-04	1,621	1,630	1,615	1,616	5,600	808
2016-04-01	1,622	1,627	1,602	1,621	10,200	810.50
2016-03-31	1,638	1,638	1,618	1,622	1,500	811
2016-03-30	1,627	1,635	1,627	1,628	2,000	814
2016-03-29	1,613	1,628	1,608	1,627	4,700	813.50
2016-03-28	1,640	1,640	1,611	1,611	2,700	805.50
2016-03-25	1,640	1,640	1,611	1,612	2,700	806
2016-03-24	1,635	1,649	1,633	1,640	8,700	820
2016-03-23	1,631	1,645	1,620	1,635	7,200	817.50
2016-03-22	1,655	1,657	1,600	1,631	10,800	815.50
2016-03-18	1,657	1,663	1,655	1,655	5,900	827.50
2016-03-17	1,662	1,667	1,653	1,655	5,900	827.50
2016-03-16	1,660	1,666	1,660	1,662	2,300	831
2016-03-15	1,667	1,697	1,657	1,657	6,400	828.50
2016-03-14	1,672	1,677	1,667	1,667	8,900	833.50
2016-03-11	1,669	1,680	1,669	1,671	6,100	835.50
2016-03-10	1,661	1,690	1,661	1,669	4,900	834.50
2016-03-09	1,682	1,682	1,653	1,661	6,400	830.50
2016-03-08	1,700	1,700	1,675	1,682	4,200	841
2016-03-07	1,685	1,718	1,670	1,710	17,800	855
2016-03-04	1,676	1,699	1,653	1,685	16,800	842.50
2016-03-03	1,630	1,665	1,614	1,620	7,000	810
2016-03-02	1,565	1,628	1,565	1,615	3,100	807.50
2016-03-01	1,545	1,585	1,541	1,585	2,400	792.50
2016-02-29	1,585	1,598	1,552	1,585	2,800	792.50
2016-02-26	1,560	1,577	1,560	1,570	1,700	785
2016-02-25	1,545	1,560	1,545	1,560	4,500	780
2016-02-24	1,475	1,498	1,475	1,498	900	749
2016-02-23	1,470	1,496	1,470	1,482	2,000	741
2016-02-22	1,445	1,468	1,442	1,467	5,700	733.50
2016-02-19	1,433	1,435	1,433	1,435	500	717.50
2016-02-18	1,423	1,450	1,423	1,431	900	715.50
2016-02-17	1,442	1,442	1,420	1,421	2,000	710.50
2016-02-16	1,450	1,451	1,432	1,442	1,600	721
2016-02-15	1,433	1,470	1,420	1,424	2,800	712
2016-02-12	1,450	1,455	1,400	1,402	3,200	701
2016-02-10	1,515	1,524	1,500	1,515	3,700	757.50
2016-02-09	1,540	1,547	1,515	1,515	1,800	757.50
2016-02-08	1,527	1,542	1,520	1,540	4,700	770
2016-02-05	1,573	1,574	1,524	1,527	4,300	763.50
2016-02-04	1,630	1,631	1,566	1,606	5,800	803
2016-02-03	1,655	1,670	1,630	1,630	2,000	815
2016-02-02	1,637	1,690	1,629	1,663	7,300	831.50
2016-02-01	1,639	1,640	1,635	1,637	3,200	818.50
2016-01-29	1,600	1,623	1,593	1,614	3,100	807
2016-01-28	1,572	1,615	1,561	1,605	4,300	802.50
2016-01-27	1,600	1,605	1,582	1,599	3,000	799.50
2016-01-26	1,583	1,584	1,572	1,575	1,000	787.50
2016-01-25	1,588	1,599	1,577	1,599	3,900	799.50
2016-01-22	1,511	1,559	1,511	1,559	5,300	779.50
2016-01-21	1,612	1,615	1,530	1,530	8,000	765
2016-01-20	1,665	1,665	1,642	1,642	3,000	821
2016-01-19	1,671	1,681	1,661	1,681	7,200	840.50
2016-01-18	1,700	1,701	1,692	1,700	10,300	850
2016-01-15	1,689	1,710	1,689	1,703	10,500	851.50
2016-01-14	1,692	1,697	1,682	1,689	10,400	844.50
2016-01-13	1,699	1,700	1,686	1,692	4,600	846
2016-01-12	1,700	1,710	1,691	1,699	11,000	849.50
2016-01-08	1,704	1,708	1,691	1,704	13,200	852
2016-01-07	1,719	1,720	1,703	1,704	12,700	852
2016-01-06	1,728	1,728	1,707	1,719	7,100	859.50
2016-01-05	1,720	1,732	1,720	1,728	1,700	864
2016-01-04	1,722	1,735	1,722	1,725	1,100	862.50

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