9824 泉州電業(株) の時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	3,475	3,475	3,400	3,425	3,700	1,712.50
2019-12-27	3,485	3,485	3,460	3,470	3,800	1,735
2019-12-26	3,480	3,480	3,445	3,455	3,900	1,727.50
2019-12-25	3,475	3,495	3,465	3,480	14,000	1,740
2019-12-24	3,415	3,470	3,415	3,460	8,100	1,730
2019-12-23	3,425	3,440	3,370	3,410	9,700	1,705
2019-12-20	3,430	3,455	3,350	3,425	21,600	1,712.50
2019-12-19	3,445	3,495	3,390	3,430	27,100	1,715
2019-12-18	3,515	3,515	3,405	3,445	19,900	1,722.50
2019-12-17	3,395	3,525	3,385	3,515	27,900	1,757.50
2019-12-16	3,270	3,395	3,270	3,385	17,100	1,692.50
2019-12-13	3,340	3,410	3,270	3,270	31,000	1,635
2019-12-12	3,165	3,315	3,165	3,300	32,000	1,650
2019-12-11	3,175	3,195	3,130	3,155	18,500	1,577.50
2019-12-10	3,150	3,210	3,075	3,175	30,700	1,587.50
2019-12-09	2,990	3,230	2,990	3,130	55,200	1,565
2019-12-06	2,917	2,970	2,894	2,950	13,100	1,475
2019-12-05	2,902	2,919	2,889	2,917	5,900	1,458.50
2019-12-04	2,870	2,873	2,848	2,873	6,800	1,436.50
2019-12-03	2,911	2,911	2,850	2,876	7,200	1,438
2019-12-02	2,853	2,922	2,844	2,919	8,900	1,459.50
2019-11-29	2,891	2,891	2,848	2,855	8,300	1,427.50
2019-11-28	2,904	2,904	2,864	2,885	6,600	1,442.50
2019-11-27	2,897	2,923	2,897	2,904	6,000	1,452
2019-11-26	2,930	2,946	2,894	2,895	8,100	1,447.50
2019-11-25	2,920	2,927	2,888	2,920	4,700	1,460
2019-11-22	2,894	2,921	2,888	2,888	7,500	1,444
2019-11-21	2,924	2,924	2,851	2,906	5,700	1,453
2019-11-20	2,874	2,924	2,874	2,924	8,700	1,462
2019-11-19	2,873	2,923	2,868	2,922	5,300	1,461
2019-11-18	2,874	2,886	2,864	2,873	3,700	1,436.50
2019-11-15	2,919	2,919	2,872	2,874	5,300	1,437
2019-11-14	2,911	2,911	2,859	2,869	7,700	1,434.50
2019-11-13	2,952	2,952	2,898	2,898	6,700	1,449
2019-11-12	2,960	3,000	2,938	2,949	15,200	1,474.50
2019-11-11	2,897	2,959	2,897	2,959	16,300	1,479.50
2019-11-08	2,930	2,936	2,884	2,884	10,000	1,442
2019-11-07	2,874	2,922	2,862	2,905	17,100	1,452.50
2019-11-06	2,874	2,879	2,865	2,874	8,900	1,437
2019-11-05	2,841	2,874	2,833	2,874	28,400	1,437
2019-11-01	2,841	2,841	2,811	2,827	13,900	1,413.50
2019-10-31	2,855	2,855	2,810	2,850	26,600	1,425
2019-10-30	2,790	2,850	2,783	2,850	111,600	1,425
2019-10-29	2,829	2,866	2,828	2,843	117,000	1,421.50
2019-10-28	2,846	2,854	2,829	2,829	35,000	1,414.50
2019-10-25	2,840	2,848	2,825	2,848	34,500	1,424
2019-10-24	2,860	2,867	2,835	2,843	49,900	1,421.50
2019-10-23	2,846	2,868	2,828	2,868	28,400	1,434
2019-10-21	2,850	2,858	2,845	2,850	32,700	1,425
2019-10-18	2,847	2,878	2,847	2,850	17,100	1,425
2019-10-17	2,820	2,849	2,820	2,848	14,200	1,424
2019-10-16	2,830	2,837	2,814	2,831	9,300	1,415.50
2019-10-15	2,826	2,832	2,800	2,806	19,900	1,403
2019-10-11	2,793	2,799	2,770	2,791	14,900	1,395.50
2019-10-10	2,798	2,798	2,750	2,784	9,300	1,392
2019-10-09	2,752	2,798	2,750	2,798	11,500	1,399
2019-10-08	2,741	2,772	2,741	2,765	23,200	1,382.50
2019-10-07	2,780	2,792	2,733	2,745	43,800	1,372.50
2019-10-04	2,817	2,833	2,792	2,811	54,200	1,405.50
2019-10-03	2,817	2,824	2,802	2,820	16,800	1,410
2019-10-02	2,824	2,858	2,824	2,844	16,900	1,422
2019-10-01	2,817	2,852	2,817	2,838	27,100	1,419
2019-09-30	2,830	2,850	2,803	2,817	26,200	1,408.50
2019-09-27	2,821	2,850	2,812	2,838	21,700	1,419
2019-09-26	2,781	2,819	2,776	2,819	20,900	1,409.50
2019-09-25	2,759	2,759	2,709	2,746	10,400	1,373
2019-09-24	2,763	2,783	2,730	2,749	12,700	1,374.50
2019-09-20	2,760	2,763	2,737	2,763	10,700	1,381.50
2019-09-19	2,743	2,780	2,736	2,759	10,600	1,379.50
2019-09-18	2,733	2,760	2,724	2,737	6,500	1,368.50
2019-09-17	2,702	2,736	2,691	2,732	9,900	1,366
2019-09-13	2,685	2,709	2,663	2,699	18,600	1,349.50
2019-09-12	2,621	2,677	2,621	2,658	12,100	1,329
2019-09-11	2,562	2,618	2,562	2,618	11,900	1,309
2019-09-10	2,576	2,591	2,570	2,572	4,000	1,286
2019-09-09	2,572	2,586	2,561	2,583	4,700	1,291.50
2019-09-06	2,590	2,590	2,560	2,572	4,200	1,286
2019-09-05	2,581	2,612	2,580	2,580	10,300	1,290
2019-09-04	2,642	2,642	2,571	2,571	27,100	1,285.50
2019-09-03	2,600	2,792	2,600	2,742	18,300	1,371
2019-09-02	2,590	2,599	2,557	2,599	8,100	1,299.50
2019-08-30	2,547	2,593	2,547	2,593	6,600	1,296.50
2019-08-29	2,514	2,529	2,513	2,516	3,300	1,258
2019-08-28	2,503	2,521	2,491	2,503	7,000	1,251.50
2019-08-27	2,520	2,535	2,501	2,503	4,800	1,251.50
2019-08-26	2,570	2,570	2,461	2,486	13,000	1,243
2019-08-23	2,600	2,600	2,573	2,580	4,500	1,290
2019-08-22	2,619	2,619	2,570	2,594	9,600	1,297
2019-08-21	2,613	2,617	2,585	2,594	3,700	1,297
2019-08-20	2,623	2,625	2,602	2,625	4,300	1,312.50
2019-08-19	2,605	2,665	2,605	2,623	13,500	1,311.50
2019-08-16	2,650	2,650	2,597	2,598	6,100	1,299
2019-08-15	2,580	2,619	2,574	2,616	3,600	1,308
2019-08-14	2,639	2,657	2,626	2,657	3,400	1,328.50
2019-08-13	2,590	2,606	2,587	2,594	6,200	1,297
2019-08-09	2,599	2,628	2,586	2,615	5,300	1,307.50
2019-08-08	2,592	2,599	2,575	2,590	5,300	1,295
2019-08-07	2,570	2,610	2,570	2,593	7,100	1,296.50
2019-08-06	2,541	2,581	2,475	2,574	14,600	1,287
2019-08-05	2,661	2,666	2,560	2,572	13,300	1,286
2019-08-02	2,700	2,708	2,660	2,676	10,900	1,338
2019-08-01	2,710	2,775	2,709	2,760	6,300	1,380
2019-07-31	2,797	2,822	2,708	2,709	11,400	1,354.50
2019-07-30	2,762	2,821	2,751	2,819	25,800	1,409.50
2019-07-29	2,773	2,783	2,754	2,772	4,700	1,386
2019-07-26	2,743	2,791	2,716	2,773	7,100	1,386.50
2019-07-25	2,790	2,809	2,756	2,781	11,900	1,390.50
2019-07-24	2,786	2,802	2,766	2,790	10,100	1,395
2019-07-23	2,739	2,788	2,739	2,780	7,700	1,390
2019-07-22	2,749	2,750	2,713	2,735	8,600	1,367.50
2019-07-19	2,686	2,786	2,686	2,749	9,500	1,374.50
2019-07-18	2,785	2,785	2,671	2,677	17,100	1,338.50
2019-07-17	2,832	2,834	2,793	2,801	7,400	1,400.50
2019-07-16	2,857	2,857	2,802	2,832	8,700	1,416
2019-07-12	2,826	2,880	2,826	2,858	7,800	1,429
2019-07-11	2,860	2,885	2,806	2,826	11,700	1,413
2019-07-10	2,880	2,880	2,836	2,866	10,200	1,433
2019-07-09	2,860	2,904	2,830	2,872	18,400	1,436
2019-07-08	2,936	2,936	2,855	2,855	20,000	1,427.50
2019-07-05	2,943	2,943	2,903	2,936	13,900	1,468
2019-07-04	2,896	2,950	2,895	2,943	14,800	1,471.50
2019-07-03	2,866	2,887	2,840	2,887	11,900	1,443.50
2019-07-02	2,809	2,866	2,804	2,866	19,100	1,433
2019-07-01	2,727	2,817	2,727	2,817	19,200	1,408.50
2019-06-28	2,731	2,739	2,681	2,689	14,600	1,344.50
2019-06-27	2,705	2,742	2,689	2,733	8,500	1,366.50
2019-06-26	2,714	2,744	2,694	2,715	7,800	1,357.50
2019-06-25	2,766	2,767	2,728	2,734	15,100	1,367
2019-06-24	2,753	2,775	2,696	2,768	16,500	1,384
2019-06-21	2,786	2,790	2,720	2,772	21,600	1,386
2019-06-20	2,768	2,786	2,754	2,786	13,700	1,393
2019-06-19	2,739	2,790	2,717	2,768	22,100	1,384
2019-06-18	2,791	2,791	2,738	2,738	20,800	1,369
2019-06-17	2,755	2,810	2,732	2,799	20,700	1,399.50
2019-06-14	2,670	2,758	2,666	2,755	21,400	1,377.50
2019-06-13	2,679	2,710	2,632	2,661	42,400	1,330.50
2019-06-12	2,703	2,703	2,662	2,679	23,700	1,339.50
2019-06-11	2,658	2,725	2,619	2,709	24,200	1,354.50
2019-06-10	2,555	2,657	2,545	2,657	27,300	1,328.50
2019-06-07	2,561	2,574	2,492	2,530	32,700	1,265
2019-06-06	2,532	2,566	2,532	2,558	27,500	1,279
2019-06-05	2,604	2,604	2,509	2,545	102,800	1,272.50
2019-06-04	2,301	2,354	2,275	2,354	9,900	1,177
2019-06-03	2,294	2,299	2,269	2,284	4,900	1,142
2019-05-31	2,349	2,370	2,314	2,320	5,600	1,160
2019-05-30	2,377	2,377	2,326	2,349	6,900	1,174.50
2019-05-29	2,381	2,419	2,337	2,378	8,500	1,189
2019-05-28	2,435	2,435	2,393	2,393	2,400	1,196.50
2019-05-27	2,416	2,448	2,406	2,441	6,700	1,220.50
2019-05-24	2,401	2,401	2,363	2,397	6,600	1,198.50
2019-05-23	2,459	2,459	2,395	2,398	3,900	1,199
2019-05-22	2,474	2,474	2,400	2,448	8,800	1,224
2019-05-21	2,474	2,474	2,427	2,450	5,000	1,225
2019-05-20	2,479	2,504	2,464	2,477	7,600	1,238.50
2019-05-17	2,459	2,460	2,435	2,456	6,200	1,228
2019-05-16	2,449	2,450	2,407	2,426	11,400	1,213
2019-05-15	2,364	2,462	2,282	2,449	22,300	1,224.50
2019-05-14	2,301	2,332	2,265	2,332	7,300	1,166
2019-05-13	2,386	2,391	2,344	2,349	9,400	1,174.50
2019-05-10	2,411	2,430	2,340	2,357	20,200	1,178.50
2019-05-09	2,507	2,507	2,400	2,421	21,100	1,210.50
2019-05-08	2,560	2,560	2,483	2,505	15,300	1,252.50
2019-05-07	2,583	2,598	2,555	2,564	7,100	1,282
2019-04-26	2,603	2,605	2,562	2,584	13,800	1,292
2019-04-25	2,615	2,638	2,557	2,635	16,500	1,317.50
2019-04-24	2,616	2,663	2,597	2,615	15,300	1,307.50
2019-04-23	2,655	2,679	2,653	2,677	8,900	1,338.50
2019-04-22	2,652	2,661	2,634	2,654	8,000	1,327
2019-04-19	2,678	2,688	2,639	2,652	10,400	1,326
2019-04-18	2,705	2,705	2,680	2,682	7,700	1,341
2019-04-17	2,731	2,748	2,715	2,723	6,900	1,361.50
2019-04-16	2,722	2,779	2,710	2,731	8,000	1,365.50
2019-04-15	2,692	2,725	2,676	2,723	10,900	1,361.50
2019-04-12	2,669	2,669	2,604	2,642	9,000	1,321
2019-04-11	2,709	2,709	2,674	2,674	4,400	1,337
2019-04-10	2,714	2,721	2,697	2,697	8,200	1,348.50
2019-04-09	2,741	2,750	2,704	2,747	9,300	1,373.50
2019-04-08	2,791	2,791	2,706	2,740	8,400	1,370
2019-04-05	2,758	2,796	2,755	2,791	8,000	1,395.50
2019-04-04	2,757	2,789	2,754	2,786	8,000	1,393
2019-04-03	2,710	2,758	2,708	2,758	10,500	1,379
2019-04-02	2,729	2,755	2,715	2,732	10,500	1,366
2019-04-01	2,715	2,756	2,701	2,715	15,800	1,357.50
2019-03-29	2,690	2,729	2,647	2,714	19,400	1,357
2019-03-28	2,764	2,764	2,663	2,679	19,800	1,339.50
2019-03-27	2,759	2,809	2,727	2,797	16,400	1,398.50
2019-03-26	2,683	2,789	2,683	2,778	31,700	1,389
2019-03-25	2,667	2,678	2,600	2,677	33,400	1,338.50
2019-03-22	2,697	2,743	2,697	2,736	35,000	1,368
2019-03-20	2,638	2,698	2,620	2,690	41,900	1,345
2019-03-19	2,559	2,643	2,554	2,638	71,900	1,319
2019-03-18	2,554	2,575	2,553	2,560	171,000	1,280
2019-03-15	2,540	2,586	2,540	2,550	56,200	1,275
2019-03-14	2,541	2,558	2,519	2,530	26,500	1,265
2019-03-13	2,574	2,574	2,514	2,542	37,400	1,271
2019-03-12	2,540	2,609	2,533	2,571	81,300	1,285.50
2019-03-11	2,728	2,749	2,661	2,717	8,200	1,358.50
2019-03-08	2,756	2,785	2,684	2,684	13,100	1,342
2019-03-07	2,815	2,815	2,750	2,804	13,800	1,402
2019-03-06	2,837	2,837	2,763	2,801	18,600	1,400.50
2019-03-05	2,830	2,837	2,784	2,823	25,200	1,411.50
2019-03-04	2,744	2,821	2,744	2,816	19,800	1,408
2019-03-01	2,754	2,771	2,721	2,758	8,500	1,379
2019-02-28	2,767	2,813	2,748	2,754	11,900	1,377
2019-02-27	2,776	2,796	2,731	2,782	9,900	1,391
2019-02-26	2,758	2,762	2,740	2,762	7,000	1,381
2019-02-25	2,747	2,779	2,736	2,773	15,300	1,386.50
2019-02-22	2,658	2,733	2,622	2,733	17,300	1,366.50
2019-02-21	2,689	2,689	2,655	2,672	12,500	1,336
2019-02-20	2,690	2,714	2,664	2,688	17,200	1,344
2019-02-19	2,634	2,705	2,634	2,667	14,100	1,333.50
2019-02-18	2,562	2,632	2,562	2,632	12,000	1,316
2019-02-15	2,579	2,579	2,525	2,557	7,400	1,278.50
2019-02-14	2,575	2,615	2,572	2,579	8,000	1,289.50
2019-02-13	2,580	2,597	2,550	2,594	8,700	1,297
2019-02-12	2,499	2,597	2,499	2,589	19,700	1,294.50
2019-02-08	2,509	2,535	2,492	2,500	17,200	1,250
2019-02-07	2,554	2,557	2,537	2,555	5,700	1,277.50
2019-02-06	2,533	2,588	2,533	2,555	12,200	1,277.50
2019-02-05	2,545	2,545	2,506	2,533	13,200	1,266.50
2019-02-04	2,523	2,554	2,501	2,544	9,400	1,272
2019-02-01	2,506	2,523	2,490	2,508	7,700	1,254
2019-01-31	2,523	2,574	2,477	2,519	18,200	1,259.50
2019-01-30	2,568	2,568	2,515	2,519	9,800	1,259.50
2019-01-29	2,551	2,557	2,518	2,548	11,500	1,274
2019-01-28	2,603	2,603	2,547	2,569	14,700	1,284.50
2019-01-25	2,634	2,663	2,616	2,617	4,600	1,308.50
2019-01-24	2,605	2,639	2,605	2,610	5,400	1,305
2019-01-23	2,628	2,661	2,604	2,604	9,200	1,302
2019-01-22	2,775	2,775	2,666	2,678	7,600	1,339
2019-01-21	2,817	2,817	2,732	2,752	7,900	1,376
2019-01-18	2,819	2,858	2,795	2,795	15,200	1,397.50
2019-01-17	2,778	2,825	2,756	2,819	6,600	1,409.50
2019-01-16	2,830	2,850	2,749	2,752	9,700	1,376
2019-01-15	2,780	2,837	2,769	2,822	11,800	1,411
2019-01-11	2,845	2,858	2,785	2,830	9,800	1,415
2019-01-10	2,772	2,862	2,710	2,845	14,800	1,422.50
2019-01-09	2,786	2,799	2,741	2,799	13,800	1,399.50
2019-01-08	2,790	2,813	2,770	2,786	20,800	1,393
2019-01-07	2,765	2,815	2,754	2,791	11,900	1,395.50
2019-01-04	2,696	2,750	2,658	2,732	9,000	1,366

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