9824 泉州電業(株) の時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	3,390	3,545	3,390	3,445	126,900	1,722.50
2017-12-28	3,400	3,645	3,390	3,405	952,100	1,702.50
2017-12-27	3,375	3,480	3,355	3,365	65,100	1,682.50
2017-12-26	3,395	3,415	3,355	3,385	43,600	1,692.50
2017-12-25	3,415	3,430	3,365	3,395	41,000	1,697.50
2017-12-22	3,390	3,425	3,385	3,410	42,700	1,705
2017-12-21	3,350	3,455	3,350	3,405	67,500	1,702.50
2017-12-20	3,305	3,360	3,275	3,350	24,800	1,675
2017-12-19	3,370	3,370	3,315	3,315	14,700	1,657.50
2017-12-18	3,360	3,380	3,275	3,380	44,100	1,690
2017-12-15	3,310	3,380	3,275	3,360	36,600	1,680
2017-12-14	3,200	3,350	3,200	3,340	59,500	1,670
2017-12-13	3,175	3,250	3,095	3,215	65,900	1,607.50
2017-12-12	3,375	3,420	3,150	3,230	93,900	1,615
2017-12-11	3,280	3,305	3,215	3,305	26,500	1,652.50
2017-12-08	3,300	3,315	3,270	3,295	39,300	1,647.50
2017-12-07	3,340	3,345	3,295	3,320	30,100	1,660
2017-12-06	3,345	3,380	3,295	3,315	34,500	1,657.50
2017-12-05	3,250	3,370	3,195	3,355	34,600	1,677.50
2017-12-04	3,345	3,375	3,280	3,305	35,600	1,652.50
2017-12-01	3,340	3,380	3,300	3,345	36,600	1,672.50
2017-11-30	3,365	3,365	3,305	3,345	25,700	1,672.50
2017-11-29	3,360	3,370	3,305	3,365	28,300	1,682.50
2017-11-28	3,365	3,365	3,250	3,345	25,000	1,672.50
2017-11-27	3,375	3,410	3,305	3,345	47,900	1,672.50
2017-11-24	3,245	3,340	3,215	3,340	57,600	1,670
2017-11-22	3,185	3,250	3,155	3,250	23,000	1,625
2017-11-21	3,235	3,235	3,140	3,200	46,800	1,600
2017-11-20	3,140	3,255	3,140	3,240	71,700	1,620
2017-11-17	3,105	3,140	3,075	3,125	22,000	1,562.50
2017-11-16	3,000	3,125	3,000	3,120	33,500	1,560
2017-11-15	3,080	3,100	2,984	3,015	44,600	1,507.50
2017-11-13	3,060	3,130	3,055	3,070	49,600	1,535
2017-11-10	3,100	3,115	3,055	3,085	51,600	1,542.50
2017-11-09	3,200	3,200	3,100	3,145	70,600	1,572.50
2017-11-08	3,200	3,260	3,150	3,205	85,500	1,602.50
2017-11-07	3,280	3,280	3,130	3,260	232,300	1,630
2017-11-06	3,000	3,000	3,000	3,000	23,400	1,500
2017-11-02	2,513	2,515	2,485	2,500	10,000	1,250
2017-11-01	2,519	2,519	2,500	2,507	17,800	1,253.50
2017-10-31	2,493	2,510	2,485	2,510	18,100	1,255
2017-10-30	2,492	2,493	2,482	2,487	9,200	1,243.50
2017-10-27	2,455	2,495	2,454	2,490	61,400	1,245
2017-10-26	2,496	2,503	2,459	2,459	114,700	1,229.50
2017-10-25	2,510	2,512	2,502	2,507	20,900	1,253.50
2017-10-24	2,512	2,520	2,509	2,512	18,700	1,256
2017-10-23	2,505	2,530	2,505	2,515	14,100	1,257.50
2017-10-20	2,543	2,544	2,500	2,509	23,100	1,254.50
2017-10-19	2,557	2,564	2,551	2,556	10,500	1,278
2017-10-18	2,600	2,600	2,553	2,554	21,200	1,277
2017-10-17	2,560	2,565	2,545	2,554	18,700	1,277
2017-10-16	2,547	2,560	2,545	2,555	5,500	1,277.50
2017-10-13	2,535	2,548	2,530	2,547	4,700	1,273.50
2017-10-12	2,546	2,546	2,526	2,538	4,700	1,269
2017-10-11	2,546	2,552	2,529	2,529	6,000	1,264.50
2017-10-10	2,484	2,530	2,484	2,530	9,300	1,265
2017-10-06	2,469	2,490	2,469	2,471	5,700	1,235.50
2017-10-05	2,514	2,532	2,461	2,461	16,100	1,230.50
2017-10-04	2,549	2,549	2,516	2,521	10,400	1,260.50
2017-10-03	2,548	2,569	2,545	2,549	18,800	1,274.50
2017-10-02	2,497	2,548	2,497	2,548	12,200	1,274
2017-09-29	2,474	2,500	2,474	2,495	6,900	1,247.50
2017-09-28	2,492	2,539	2,458	2,489	17,100	1,244.50
2017-09-27	2,428	2,500	2,427	2,480	16,400	1,240
2017-09-26	2,406	2,428	2,396	2,417	10,000	1,208.50
2017-09-25	2,351	2,379	2,332	2,379	6,900	1,189.50
2017-09-22	2,330	2,330	2,304	2,316	3,300	1,158
2017-09-21	2,300	2,310	2,300	2,303	6,500	1,151.50
2017-09-20	2,294	2,310	2,293	2,297	5,500	1,148.50
2017-09-19	2,319	2,320	2,281	2,301	8,900	1,150.50
2017-09-15	2,296	2,297	2,270	2,289	3,600	1,144.50
2017-09-14	2,259	2,303	2,250	2,296	7,400	1,148
2017-09-13	2,240	2,251	2,235	2,246	4,600	1,123
2017-09-12	2,235	2,242	2,225	2,234	7,700	1,117
2017-09-11	2,239	2,239	2,213	2,225	6,700	1,112.50
2017-09-08	2,260	2,262	2,164	2,231	13,200	1,115.50
2017-09-07	2,294	2,313	2,261	2,261	7,900	1,130.50
2017-09-06	2,277	2,315	2,270	2,290	12,100	1,145
2017-09-05	2,430	2,430	2,342	2,377	30,600	1,188.50
2017-09-04	2,307	2,380	2,307	2,380	16,500	1,190
2017-09-01	2,287	2,302	2,286	2,302	4,400	1,151
2017-08-31	2,290	2,293	2,285	2,290	3,400	1,145
2017-08-30	2,290	2,295	2,281	2,290	5,600	1,145
2017-08-29	2,266	2,302	2,266	2,290	3,900	1,145
2017-08-28	2,300	2,324	2,300	2,302	5,400	1,151
2017-08-25	2,313	2,335	2,280	2,299	4,700	1,149.50
2017-08-24	2,233	2,309	2,231	2,306	10,300	1,153
2017-08-23	2,249	2,255	2,232	2,249	6,000	1,124.50
2017-08-22	2,140	2,229	2,140	2,221	9,100	1,110.50
2017-08-21	2,110	2,140	2,110	2,140	5,300	1,070
2017-08-18	2,114	2,114	2,097	2,108	3,200	1,054
2017-08-17	2,113	2,122	2,108	2,119	4,400	1,059.50
2017-08-16	2,116	2,122	2,110	2,113	5,500	1,056.50
2017-08-15	2,101	2,119	2,101	2,110	3,200	1,055
2017-08-14	2,104	2,106	2,062	2,106	8,700	1,053
2017-08-10	2,120	2,141	2,110	2,130	5,400	1,065
2017-08-09	2,197	2,197	2,166	2,168	3,600	1,084
2017-08-08	2,215	2,215	2,202	2,207	1,300	1,103.50
2017-08-07	2,200	2,215	2,200	2,212	1,100	1,106
2017-08-04	2,199	2,220	2,198	2,200	1,900	1,100
2017-08-03	2,221	2,225	2,212	2,212	2,200	1,106
2017-08-02	2,220	2,220	2,220	2,220	1,100	1,110
2017-08-01	2,215	2,229	2,215	2,218	4,900	1,109
2017-07-31	2,258	2,258	2,200	2,218	8,700	1,109
2017-07-28	2,222	2,255	2,222	2,243	11,000	1,121.50
2017-07-27	2,222	2,240	2,221	2,222	16,600	1,111
2017-07-26	2,275	2,275	2,246	2,249	5,500	1,124.50
2017-07-25	2,295	2,295	2,248	2,275	17,200	1,137.50
2017-07-24	2,217	2,248	2,210	2,248	7,200	1,124
2017-07-21	2,270	2,270	2,215	2,244	13,800	1,122
2017-07-20	2,300	2,311	2,264	2,271	13,400	1,135.50
2017-07-19	2,300	2,300	2,290	2,298	4,900	1,149
2017-07-18	2,282	2,301	2,282	2,300	4,900	1,150
2017-07-14	2,218	2,345	2,214	2,277	22,000	1,138.50
2017-07-13	2,213	2,218	2,151	2,213	9,900	1,106.50
2017-07-12	2,171	2,218	2,171	2,213	5,000	1,106.50
2017-07-11	2,152	2,200	2,151	2,190	5,300	1,095
2017-07-10	2,189	2,200	2,160	2,179	5,700	1,089.50
2017-07-07	2,141	2,189	2,140	2,179	3,800	1,089.50
2017-07-06	2,150	2,150	2,144	2,144	2,300	1,072
2017-07-05	2,119	2,154	2,119	2,153	6,600	1,076.50
2017-07-04	2,145	2,157	2,134	2,138	4,800	1,069
2017-07-03	2,126	2,157	2,126	2,144	10,700	1,072
2017-06-30	2,107	2,135	2,100	2,135	8,200	1,067.50
2017-06-29	2,125	2,148	2,105	2,135	5,900	1,067.50
2017-06-28	2,085	2,110	2,085	2,101	9,900	1,050.50
2017-06-27	2,050	2,074	2,050	2,072	7,200	1,036
2017-06-26	2,038	2,048	2,036	2,038	2,500	1,019
2017-06-23	2,048	2,048	2,028	2,028	3,400	1,014
2017-06-22	2,035	2,041	2,035	2,037	4,000	1,018.50
2017-06-21	2,023	2,037	2,022	2,035	2,600	1,017.50
2017-06-20	2,021	2,030	2,019	2,020	3,400	1,010
2017-06-19	2,005	2,017	2,005	2,017	1,700	1,008.50
2017-06-16	2,007	2,010	2,005	2,006	2,300	1,003
2017-06-15	2,006	2,012	2,005	2,006	2,500	1,003
2017-06-14	2,003	2,010	2,003	2,006	2,600	1,003
2017-06-13	2,007	2,008	1,999	1,999	7,700	999.50
2017-06-12	2,010	2,025	2,007	2,007	8,200	1,003.50
2017-06-09	2,011	2,085	2,007	2,007	19,600	1,003.50
2017-06-08	2,032	2,032	2,004	2,007	11,200	1,003.50
2017-06-07	2,010	2,011	2,004	2,004	3,700	1,002
2017-06-06	2,021	2,034	2,010	2,010	10,800	1,005
2017-06-05	2,033	2,040	2,030	2,030	13,000	1,015
2017-06-02	2,020	2,029	2,012	2,020	5,200	1,010
2017-06-01	2,010	2,020	2,010	2,020	1,400	1,010
2017-05-31	2,009	2,026	2,007	2,007	3,200	1,003.50
2017-05-30	2,009	2,009	2,003	2,009	2,600	1,004.50
2017-05-29	2,006	2,009	2,001	2,003	3,200	1,001.50
2017-05-26	2,019	2,019	2,003	2,006	3,400	1,003
2017-05-25	2,015	2,015	2,003	2,006	2,300	1,003
2017-05-24	2,009	2,018	2,008	2,015	800	1,007.50
2017-05-23	2,007	2,010	2,001	2,004	1,200	1,002
2017-05-22	2,007	2,007	1,982	1,997	2,700	998.50
2017-05-19	2,015	2,015	1,999	2,007	2,100	1,003.50
2017-05-18	2,005	2,015	2,002	2,015	1,100	1,007.50
2017-05-17	2,006	2,032	1,999	2,026	6,100	1,013
2017-05-16	2,024	2,024	2,006	2,006	4,700	1,003
2017-05-15	2,008	2,025	2,003	2,024	4,400	1,012
2017-05-12	2,002	2,012	2,002	2,003	4,100	1,001.50
2017-05-11	2,013	2,013	2,001	2,002	4,000	1,001
2017-05-10	2,021	2,025	2,002	2,013	10,100	1,006.50
2017-05-09	2,036	2,036	2,024	2,036	4,100	1,018
2017-05-08	2,025	2,057	2,025	2,036	6,200	1,018
2017-05-02	2,014	2,101	2,014	2,019	13,800	1,009.50
2017-05-01	2,005	2,009	1,998	2,000	3,100	1,000
2017-04-28	1,991	2,012	1,991	2,011	6,700	1,005.50
2017-04-27	2,000	2,000	1,991	1,991	1,500	995.50
2017-04-26	1,980	2,006	1,980	1,988	7,900	994
2017-04-25	2,005	2,020	2,000	2,006	19,200	1,003
2017-04-24	1,981	1,997	1,981	1,992	2,000	996
2017-04-21	1,991	1,998	1,979	1,979	2,300	989.50
2017-04-20	1,984	2,000	1,984	1,991	1,900	995.50
2017-04-19	1,973	2,008	1,973	1,992	2,500	996
2017-04-18	1,976	2,009	1,976	1,992	3,700	996
2017-04-17	1,932	2,010	1,932	1,976	4,300	988
2017-04-14	1,920	1,935	1,920	1,934	600	967
2017-04-13	1,948	1,948	1,917	1,920	3,600	960
2017-04-12	1,992	1,992	1,968	1,968	6,700	984
2017-04-11	1,999	2,019	1,983	1,999	9,100	999.50
2017-04-10	1,996	2,000	1,996	1,999	6,100	999.50
2017-04-07	1,987	2,000	1,987	2,000	1,400	1,000
2017-04-06	2,030	2,030	1,994	2,005	6,200	1,002.50
2017-04-05	2,010	2,042	2,004	2,042	14,400	1,021
2017-04-04	1,985	1,997	1,983	1,991	2,500	995.50
2017-04-03	1,996	2,012	1,981	1,985	11,300	992.50
2017-03-31	2,020	2,020	1,996	1,996	6,600	998
2017-03-30	1,967	2,023	1,919	2,002	14,100	1,001
2017-03-29	1,929	1,950	1,929	1,948	2,000	974
2017-03-28	1,931	1,940	1,929	1,929	3,400	964.50
2017-03-27	1,940	1,955	1,936	1,936	5,100	968
2017-03-24	1,945	1,950	1,945	1,945	2,500	972.50
2017-03-23	1,931	1,944	1,931	1,944	1,200	972
2017-03-22	1,936	1,945	1,935	1,945	2,500	972.50
2017-03-21	1,932	1,949	1,926	1,938	3,000	969
2017-03-17	1,938	1,950	1,937	1,938	1,700	969
2017-03-16	1,951	1,951	1,933	1,935	4,000	967.50
2017-03-15	1,968	1,974	1,950	1,951	3,400	975.50
2017-03-14	2,000	2,000	1,978	1,978	2,100	989
2017-03-13	1,995	1,997	1,985	1,989	4,300	994.50
2017-03-10	2,009	2,010	1,992	1,995	1,800	997.50
2017-03-09	1,963	2,022	1,963	2,009	4,400	1,004.50
2017-03-08	1,948	1,963	1,948	1,963	3,800	981.50
2017-03-07	1,980	1,982	1,940	1,950	9,600	975
2017-03-06	2,019	2,030	1,982	1,982	21,500	991
2017-03-03	2,020	2,048	2,017	2,039	13,800	1,019.50
2017-03-02	2,008	2,024	2,008	2,013	5,900	1,006.50
2017-03-01	2,001	2,025	2,000	2,002	6,100	1,001
2017-02-28	1,998	2,030	1,998	2,001	7,600	1,000.50
2017-02-27	2,000	2,000	1,988	1,998	5,600	999
2017-02-24	1,998	2,004	1,976	2,000	11,500	1,000
2017-02-23	1,944	1,976	1,944	1,975	6,200	987.50
2017-02-22	1,960	1,960	1,942	1,943	5,300	971.50
2017-02-21	1,928	1,968	1,926	1,953	10,200	976.50
2017-02-20	1,913	1,931	1,913	1,926	1,400	963
2017-02-17	1,910	1,916	1,890	1,913	4,000	956.50
2017-02-16	1,909	1,915	1,874	1,910	9,800	955
2017-02-15	1,910	1,917	1,888	1,910	6,700	955
2017-02-14	1,910	1,914	1,877	1,910	8,200	955
2017-02-13	1,899	1,915	1,859	1,910	21,600	955
2017-02-10	1,890	1,910	1,884	1,900	10,100	950
2017-02-09	1,870	1,891	1,870	1,891	6,200	945.50
2017-02-08	1,867	1,890	1,867	1,890	7,600	945
2017-02-07	1,848	1,851	1,840	1,851	5,700	925.50
2017-02-06	1,842	1,858	1,840	1,850	2,200	925
2017-02-03	1,850	1,850	1,842	1,842	3,700	921
2017-02-02	1,850	1,855	1,840	1,850	4,600	925
2017-02-01	1,845	1,864	1,843	1,848	5,400	924
2017-01-31	1,855	1,855	1,837	1,845	3,400	922.50
2017-01-30	1,860	1,860	1,849	1,855	5,800	927.50
2017-01-27	1,858	1,865	1,848	1,865	1,900	932.50
2017-01-26	1,848	1,856	1,848	1,853	1,000	926.50
2017-01-25	1,859	1,859	1,838	1,848	4,400	924
2017-01-24	1,840	1,842	1,838	1,841	2,700	920.50
2017-01-23	1,840	1,845	1,823	1,842	3,200	921
2017-01-20	1,846	1,846	1,833	1,834	5,200	917
2017-01-19	1,825	1,868	1,825	1,846	8,800	923
2017-01-18	1,855	1,855	1,816	1,828	5,900	914
2017-01-17	1,880	1,880	1,865	1,869	6,000	934.50
2017-01-16	1,890	1,894	1,867	1,892	9,900	946
2017-01-13	1,887	1,887	1,881	1,885	3,100	942.50
2017-01-12	1,909	1,909	1,883	1,890	6,200	945
2017-01-11	1,911	1,911	1,906	1,910	2,000	955
2017-01-10	1,901	1,920	1,901	1,912	11,300	956
2017-01-06	1,917	1,925	1,909	1,917	21,100	958.50
2017-01-05	1,918	1,919	1,900	1,919	3,000	959.50
2017-01-04	1,900	1,933	1,891	1,924	8,900	962

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