9824 泉州電業(株) の時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	3,240	3,270	3,175	3,175	9,400	1,587.50
2020-12-29	3,190	3,250	3,165	3,225	5,600	1,612.50
2020-12-28	3,260	3,340	3,135	3,170	9,800	1,585
2020-12-25	3,270	3,335	3,250	3,295	14,900	1,647.50
2020-12-24	3,200	3,255	3,200	3,250	9,400	1,625
2020-12-23	3,125	3,205	3,125	3,175	7,800	1,587.50
2020-12-22	3,235	3,260	3,075	3,075	12,300	1,537.50
2020-12-21	3,210	3,245	3,200	3,235	6,600	1,617.50
2020-12-18	3,190	3,245	3,165	3,210	9,600	1,605
2020-12-17	3,165	3,275	3,140	3,165	22,100	1,582.50
2020-12-16	3,150	3,170	3,120	3,120	9,700	1,560
2020-12-15	3,105	3,145	3,055	3,125	18,000	1,562.50
2020-12-14	3,175	3,225	3,085	3,105	17,400	1,552.50
2020-12-11	3,080	3,145	3,055	3,135	24,000	1,567.50
2020-12-10	3,055	3,090	3,005	3,040	28,700	1,520
2020-12-09	2,900	3,060	2,900	3,010	38,900	1,505
2020-12-08	2,915	2,923	2,882	2,905	6,100	1,452.50
2020-12-07	2,941	2,941	2,871	2,887	5,400	1,443.50
2020-12-04	2,971	2,971	2,891	2,915	8,200	1,457.50
2020-12-03	2,896	2,953	2,893	2,953	7,300	1,476.50
2020-12-02	2,919	2,944	2,894	2,921	14,200	1,460.50
2020-12-01	2,900	2,918	2,868	2,916	9,400	1,458
2020-11-30	3,020	3,020	2,875	2,875	12,700	1,437.50
2020-11-27	2,977	3,040	2,977	3,010	19,600	1,505
2020-11-26	2,947	2,986	2,938	2,978	6,500	1,489
2020-11-25	2,984	2,994	2,932	2,947	8,000	1,473.50
2020-11-24	2,947	3,015	2,901	2,944	15,500	1,472
2020-11-20	2,903	2,912	2,877	2,901	3,900	1,450.50
2020-11-19	2,888	2,916	2,820	2,912	32,200	1,456
2020-11-18	2,924	2,924	2,864	2,866	10,700	1,433
2020-11-17	2,875	2,948	2,867	2,924	15,100	1,462
2020-11-16	2,999	3,000	2,867	2,897	18,500	1,448.50
2020-11-13	2,956	2,980	2,934	2,969	6,500	1,484.50
2020-11-12	2,993	3,010	2,951	2,976	12,300	1,488
2020-11-11	3,005	3,005	2,961	2,974	15,400	1,487
2020-11-10	3,010	3,020	2,940	2,991	16,500	1,495.50
2020-11-09	2,975	3,005	2,955	2,998	12,000	1,499
2020-11-06	3,025	3,040	2,918	2,975	16,800	1,487.50
2020-11-05	2,949	3,045	2,900	3,030	19,500	1,515
2020-11-04	2,988	3,015	2,937	2,949	20,900	1,474.50
2020-11-02	2,911	2,991	2,878	2,981	22,600	1,490.50
2020-10-30	2,971	3,005	2,870	2,892	47,000	1,446
2020-10-29	2,968	3,025	2,932	3,000	138,600	1,500
2020-10-28	3,065	3,105	3,045	3,050	100,000	1,525
2020-10-27	3,080	3,100	3,030	3,095	63,900	1,547.50
2020-10-26	3,090	3,145	3,075	3,090	51,200	1,545
2020-10-23	3,105	3,125	3,065	3,090	22,000	1,545
2020-10-22	3,045	3,115	3,045	3,105	45,900	1,552.50
2020-10-21	3,100	3,125	3,025	3,045	54,100	1,522.50
2020-10-20	3,180	3,180	3,080	3,095	27,500	1,547.50
2020-10-19	3,155	3,210	3,140	3,195	15,100	1,597.50
2020-10-16	3,235	3,270	3,155	3,155	32,000	1,577.50
2020-10-15	3,235	3,255	3,215	3,255	34,200	1,627.50
2020-10-14	3,235	3,245	3,200	3,230	25,500	1,615
2020-10-13	3,245	3,245	3,185	3,235	18,700	1,617.50
2020-10-12	3,235	3,235	3,150	3,205	28,700	1,602.50
2020-10-09	3,285	3,285	3,215	3,235	47,600	1,617.50
2020-10-08	3,240	3,285	3,220	3,265	16,200	1,632.50
2020-10-07	3,240	3,305	3,215	3,230	17,500	1,615
2020-10-06	3,230	3,275	3,170	3,240	30,900	1,620
2020-10-05	3,280	3,365	3,155	3,185	51,900	1,592.50
2020-10-02	3,260	3,320	3,210	3,230	72,800	1,615
2020-09-30	3,390	3,390	3,200	3,250	27,400	1,625
2020-09-29	3,420	3,485	3,345	3,390	35,000	1,695
2020-09-28	3,315	3,425	3,245	3,420	28,700	1,710
2020-09-25	3,155	3,330	3,135	3,315	40,000	1,657.50
2020-09-24	3,120	3,215	3,105	3,120	16,600	1,560
2020-09-23	3,070	3,120	3,050	3,120	14,300	1,560
2020-09-18	3,055	3,110	3,050	3,070	15,300	1,535
2020-09-17	3,100	3,105	3,040	3,065	11,800	1,532.50
2020-09-16	3,070	3,085	3,020	3,075	11,100	1,537.50
2020-09-15	3,065	3,100	3,035	3,070	14,500	1,535
2020-09-14	2,983	3,070	2,983	3,015	12,500	1,507.50
2020-09-11	2,967	3,045	2,904	2,983	18,200	1,491.50
2020-09-10	2,968	3,020	2,930	2,950	9,800	1,475
2020-09-09	2,910	2,994	2,901	2,967	17,800	1,483.50
2020-09-08	2,910	2,966	2,844	2,909	14,100	1,454.50
2020-09-07	2,950	2,950	2,844	2,860	10,800	1,430
2020-09-04	2,970	3,020	2,854	2,900	25,300	1,450
2020-09-03	3,070	3,085	2,853	2,920	24,700	1,460
2020-09-02	3,050	3,075	2,993	3,070	7,000	1,535
2020-09-01	3,045	3,075	3,030	3,050	8,600	1,525
2020-08-31	2,990	3,100	2,990	3,070	4,900	1,535
2020-08-28	3,080	3,080	2,941	2,990	11,900	1,495
2020-08-27	3,120	3,120	3,090	3,090	2,700	1,545
2020-08-26	3,115	3,130	3,060	3,100	10,500	1,550
2020-08-25	3,075	3,125	3,075	3,115	8,700	1,557.50
2020-08-24	3,040	3,060	3,025	3,050	4,800	1,525
2020-08-21	3,015	3,045	2,986	3,040	5,900	1,520
2020-08-20	3,025	3,045	3,020	3,045	3,600	1,522.50
2020-08-19	3,020	3,035	2,981	3,025	5,600	1,512.50
2020-08-18	3,065	3,065	3,015	3,020	6,300	1,510
2020-08-17	2,910	3,080	2,910	3,065	10,300	1,532.50
2020-08-14	3,055	3,055	2,858	2,858	11,900	1,429
2020-08-13	3,110	3,130	3,005	3,070	11,800	1,535
2020-08-12	2,997	3,125	2,996	3,120	16,300	1,560
2020-08-11	2,990	3,050	2,901	2,989	21,000	1,494.50
2020-08-07	2,946	2,998	2,946	2,981	7,600	1,490.50
2020-08-06	3,005	3,030	2,907	2,937	11,800	1,468.50
2020-08-05	2,945	3,005	2,940	3,005	2,700	1,502.50
2020-08-04	2,990	3,010	2,937	2,959	10,700	1,479.50
2020-08-03	2,966	3,150	2,927	2,997	16,000	1,498.50
2020-07-31	3,110	3,110	2,953	2,966	13,400	1,483
2020-07-30	2,997	3,105	2,934	3,090	42,000	1,545
2020-07-29	2,937	3,005	2,886	2,997	12,200	1,498.50
2020-07-28	2,945	2,959	2,866	2,937	6,100	1,468.50
2020-07-27	2,851	2,937	2,840	2,937	7,600	1,468.50
2020-07-22	2,982	2,982	2,847	2,850	10,600	1,425
2020-07-21	2,936	2,985	2,927	2,974	10,700	1,487
2020-07-20	2,868	2,939	2,868	2,935	4,200	1,467.50
2020-07-17	2,904	2,904	2,853	2,868	5,700	1,434
2020-07-16	2,964	2,964	2,865	2,904	9,000	1,452
2020-07-15	2,855	2,994	2,855	2,974	12,300	1,487
2020-07-14	2,788	2,924	2,787	2,851	15,000	1,425.50
2020-07-13	2,563	2,808	2,563	2,789	12,200	1,394.50
2020-07-10	2,686	2,698	2,554	2,554	11,700	1,277
2020-07-09	2,725	2,775	2,653	2,689	12,300	1,344.50
2020-07-08	2,798	2,836	2,733	2,733	11,900	1,366.50
2020-07-07	2,831	2,840	2,768	2,810	13,700	1,405
2020-07-06	2,885	2,970	2,811	2,813	9,100	1,406.50
2020-07-03	2,766	2,902	2,766	2,902	4,500	1,451
2020-07-02	2,790	2,844	2,760	2,766	16,300	1,383
2020-07-01	2,876	2,891	2,773	2,785	10,100	1,392.50
2020-06-30	3,045	3,045	2,826	2,826	6,900	1,413
2020-06-29	2,963	3,040	2,863	3,040	7,600	1,520
2020-06-26	2,884	3,000	2,884	2,948	12,300	1,474
2020-06-25	2,921	2,934	2,884	2,884	10,600	1,442
2020-06-24	2,881	2,942	2,875	2,914	5,200	1,457
2020-06-23	3,000	3,010	2,858	2,858	17,200	1,429
2020-06-22	2,990	3,005	2,952	2,968	5,700	1,484
2020-06-19	2,901	3,010	2,901	2,990	13,800	1,495
2020-06-18	2,895	2,938	2,895	2,921	7,300	1,460.50
2020-06-17	2,839	2,895	2,837	2,895	4,700	1,447.50
2020-06-16	2,811	2,854	2,790	2,849	8,000	1,424.50
2020-06-15	2,652	2,817	2,652	2,720	9,000	1,360
2020-06-12	2,806	2,806	2,649	2,649	17,000	1,324.50
2020-06-11	2,827	2,856	2,827	2,854	7,100	1,427
2020-06-10	2,847	2,857	2,817	2,826	10,300	1,413
2020-06-09	2,945	2,945	2,832	2,851	17,200	1,425.50
2020-06-08	2,838	2,949	2,821	2,949	14,700	1,474.50
2020-06-05	2,805	2,884	2,781	2,788	28,100	1,394
2020-06-04	2,705	2,935	2,685	2,805	62,000	1,402.50
2020-06-03	2,679	2,679	2,633	2,655	4,700	1,327.50
2020-06-02	2,656	2,706	2,603	2,656	7,500	1,328
2020-06-01	2,693	2,751	2,626	2,636	6,400	1,318
2020-05-29	2,612	2,693	2,550	2,693	10,700	1,346.50
2020-05-28	2,506	2,611	2,506	2,611	10,000	1,305.50
2020-05-27	2,473	2,501	2,426	2,476	7,700	1,238
2020-05-26	2,474	2,490	2,458	2,473	3,700	1,236.50
2020-05-25	2,468	2,468	2,412	2,442	3,900	1,221
2020-05-22	2,389	2,418	2,389	2,418	900	1,209
2020-05-21	2,436	2,586	2,398	2,410	5,200	1,205
2020-05-20	2,361	2,445	2,361	2,436	5,400	1,218
2020-05-19	2,457	2,460	2,388	2,395	5,600	1,197.50
2020-05-18	2,348	2,407	2,345	2,407	2,400	1,203.50
2020-05-15	2,447	2,447	2,348	2,348	5,400	1,174
2020-05-14	2,504	2,504	2,412	2,412	2,300	1,206
2020-05-13	2,479	2,520	2,479	2,502	3,400	1,251
2020-05-12	2,536	2,555	2,503	2,505	3,000	1,252.50
2020-05-11	2,525	2,577	2,521	2,536	10,000	1,268
2020-05-08	2,468	2,520	2,432	2,510	4,300	1,255
2020-05-07	2,415	2,476	2,415	2,428	4,300	1,214
2020-05-01	2,474	2,481	2,415	2,415	7,000	1,207.50
2020-04-30	2,520	2,549	2,486	2,486	13,800	1,243
2020-04-28	2,437	2,520	2,428	2,520	18,600	1,260
2020-04-27	2,460	2,488	2,441	2,487	28,800	1,243.50
2020-04-24	2,432	2,472	2,414	2,441	9,600	1,220.50
2020-04-23	2,397	2,429	2,380	2,429	5,800	1,214.50
2020-04-22	2,357	2,402	2,336	2,397	4,300	1,198.50
2020-04-21	2,390	2,404	2,341	2,357	5,000	1,178.50
2020-04-20	2,350	2,450	2,350	2,393	4,300	1,196.50
2020-04-17	2,440	2,580	2,380	2,380	12,100	1,190
2020-04-16	2,361	2,457	2,361	2,440	5,400	1,220
2020-04-15	2,505	2,505	2,356	2,380	9,100	1,190
2020-04-14	2,480	2,578	2,435	2,455	10,700	1,227.50
2020-04-13	2,498	2,499	2,403	2,479	6,400	1,239.50
2020-04-10	2,438	2,469	2,371	2,451	7,300	1,225.50
2020-04-09	2,326	2,415	2,326	2,415	7,900	1,207.50
2020-04-08	2,361	2,412	2,270	2,325	15,100	1,162.50
2020-04-07	2,310	2,390	2,229	2,349	10,400	1,174.50
2020-04-06	2,256	2,324	2,190	2,310	11,800	1,155
2020-04-03	2,239	2,381	2,201	2,256	6,600	1,128
2020-04-02	2,213	2,296	2,162	2,239	7,700	1,119.50
2020-04-01	2,415	2,415	2,287	2,287	11,900	1,143.50
2020-03-31	2,520	2,520	2,388	2,418	12,900	1,209
2020-03-30	2,437	2,545	2,361	2,520	20,300	1,260
2020-03-27	2,613	2,713	2,426	2,441	12,900	1,220.50
2020-03-26	2,434	2,500	2,319	2,500	19,500	1,250
2020-03-25	2,429	2,468	2,371	2,434	15,100	1,217
2020-03-24	2,285	2,409	2,240	2,314	19,300	1,157
2020-03-23	1,989	2,285	1,946	2,285	18,200	1,142.50
2020-03-19	1,967	1,985	1,901	1,909	8,200	954.50
2020-03-18	1,972	2,025	1,901	1,901	10,800	950.50
2020-03-17	1,900	2,025	1,795	1,944	30,800	972
2020-03-16	1,930	2,050	1,922	1,972	17,500	986
2020-03-13	1,810	1,962	1,810	1,850	20,900	925
2020-03-12	2,100	2,144	2,050	2,067	17,200	1,033.50
2020-03-11	2,238	2,306	2,129	2,129	9,600	1,064.50
2020-03-10	2,150	2,240	2,037	2,240	15,900	1,120
2020-03-09	2,398	2,398	2,205	2,205	13,200	1,102.50
2020-03-06	2,500	2,553	2,441	2,441	18,500	1,220.50
2020-03-05	2,556	2,620	2,520	2,520	13,100	1,260
2020-03-04	2,501	2,595	2,501	2,520	13,700	1,260
2020-03-03	2,800	2,800	2,566	2,566	13,700	1,283
2020-03-02	2,616	2,767	2,607	2,731	8,500	1,365.50
2020-02-28	2,788	2,802	2,628	2,632	9,900	1,316
2020-02-27	2,832	2,865	2,788	2,788	7,400	1,394
2020-02-26	2,823	2,848	2,776	2,835	9,900	1,417.50
2020-02-25	3,030	3,030	2,850	2,850	17,900	1,425
2020-02-21	2,970	3,025	2,952	3,015	6,000	1,507.50
2020-02-20	2,988	3,005	2,975	2,976	2,400	1,488
2020-02-19	2,955	2,972	2,924	2,955	2,800	1,477.50
2020-02-18	3,005	3,005	2,930	2,932	6,100	1,466
2020-02-17	3,025	3,025	2,955	3,005	4,000	1,502.50
2020-02-14	3,010	3,030	3,005	3,025	3,700	1,512.50
2020-02-13	3,030	3,040	2,954	3,040	8,600	1,520
2020-02-12	3,130	3,145	3,020	3,020	5,800	1,510
2020-02-10	3,095	3,120	3,080	3,115	4,300	1,557.50
2020-02-07	3,100	3,125	3,095	3,105	2,600	1,552.50
2020-02-06	3,065	3,140	3,065	3,125	5,700	1,562.50
2020-02-05	3,025	3,045	3,020	3,020	7,500	1,510
2020-02-04	2,961	3,025	2,961	3,025	4,300	1,512.50
2020-02-03	2,950	3,010	2,944	2,972	6,500	1,486
2020-01-31	2,933	3,020	2,933	3,020	10,000	1,510
2020-01-30	3,040	3,050	2,961	2,983	13,000	1,491.50
2020-01-29	3,100	3,120	3,065	3,085	5,700	1,542.50
2020-01-28	3,095	3,130	3,070	3,115	7,800	1,557.50
2020-01-27	3,205	3,210	3,160	3,165	6,600	1,582.50
2020-01-24	3,310	3,310	3,240	3,250	5,600	1,625
2020-01-23	3,320	3,320	3,265	3,295	6,000	1,647.50
2020-01-22	3,390	3,425	3,315	3,320	7,900	1,660
2020-01-21	3,340	3,390	3,340	3,390	7,700	1,695
2020-01-20	3,285	3,335	3,285	3,320	4,900	1,660
2020-01-17	3,295	3,305	3,265	3,285	6,800	1,642.50
2020-01-16	3,380	3,380	3,260	3,290	10,200	1,645
2020-01-15	3,470	3,470	3,380	3,380	8,300	1,690
2020-01-14	3,480	3,500	3,450	3,490	12,500	1,745
2020-01-10	3,540	3,540	3,445	3,480	18,200	1,740
2020-01-09	3,530	3,545	3,495	3,510	21,800	1,755
2020-01-08	3,545	3,545	3,465	3,530	17,600	1,765
2020-01-07	3,450	3,575	3,440	3,555	13,400	1,777.50
2020-01-06	3,405	3,450	3,370	3,450	16,600	1,725

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