[9824 東証1部] 泉州電業 日足 時系列データ

[9824 東証1部] 泉州電業 (卸売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-12-183360.003380.003275.003380.0044100146882500
2017-12-153310.003380.003275.003360.0036600122264000
2017-12-143200.003350.003200.003340.0059500196328000
2017-12-133175.003250.003095.003215.0065900208354000
2017-12-123375.003420.003150.003230.0093900308232500
2017-12-113280.003305.003215.003305.002650086669500
2017-12-083300.003315.003270.003295.0039300129272500
2017-12-073340.003345.003295.003320.003010099787000
2017-12-063345.003380.003295.003315.0034500115139500
2017-12-053250.003370.003195.003355.0034600114260000
2017-12-043345.003375.003280.003305.0035600118559000
2017-12-013340.003380.003300.003345.0036600122750500
2017-11-303365.003365.003305.003345.002570085643500
2017-11-293360.003370.003305.003365.002830094747000
2017-11-283365.003365.003250.003345.002500083051000
2017-11-273375.003410.003305.003345.0047900161064500
2017-11-243245.003340.003215.003340.0057600189372000
2017-11-223185.003250.003155.003250.002300073692000
2017-11-213235.003235.003140.003200.0046800148501500
2017-11-203140.003255.003140.003240.0071700229911500
2017-11-173105.003140.003075.003125.002200068379000
2017-11-163000.003125.003000.003120.0033500102808000
2017-11-153080.003100.002984.003015.0044600135520800
2017-11-143050.003135.003050.003115.002860088427000
2017-11-133060.003130.003055.003070.0049600153209000
2017-11-103100.003115.003055.003085.0051600158905000
2017-11-093200.003200.003100.003145.0070600222685500
2017-11-083200.003260.003150.003205.0085500273974000
2017-11-073280.003280.003130.003260.00232300750203000
2017-11-063000.003000.003000.003000.002340070200000
2017-11-022513.002515.002485.002500.001000025023300
2017-11-012519.002519.002500.002507.001780044718400
2017-10-312493.002510.002485.002510.001810045206100
2017-10-302492.002493.002482.002487.00920022895900
2017-10-272455.002495.002454.002490.0061400151638500
2017-10-262496.002503.002459.002459.00114700285674800
2017-10-252510.002512.002502.002507.002090052414900
2017-10-242512.002520.002509.002512.001870046998000
2017-10-232505.002530.002505.002515.001410035427400
2017-10-202543.002544.002500.002509.002310058290000
2017-10-192557.002564.002551.002556.001050026847900
2017-10-182600.002600.002553.002554.002120054779700
2017-10-172560.002565.002545.002554.001870047821000
2017-10-162547.002560.002545.002555.00550014024300
2017-10-132535.002548.002530.002547.00470011931200
2017-10-122546.002546.002526.002538.00470011924800
2017-10-112546.002552.002529.002529.00600015242900
2017-10-102484.002530.002484.002530.00930023232100
2017-10-062469.002490.002469.002471.00570014122900
2017-10-052514.002532.002461.002461.001610040100100
2017-10-042549.002549.002516.002521.001040026438600
2017-10-032548.002569.002545.002549.001880047977000
2017-10-022497.002548.002497.002548.001220030877600
2017-09-292474.002500.002474.002495.00690017194600
2017-09-282492.002539.002458.002489.001710042705900
2017-09-272428.002500.002427.002480.001640040460100
2017-09-262406.002428.002396.002417.001000024133000
2017-09-252351.002379.002332.002379.00690016252200
2017-09-222330.002330.002304.002316.0033007645200
2017-09-212300.002310.002300.002303.00650014957900
2017-09-202294.002310.002293.002297.00550012656100
2017-09-192319.002320.002281.002301.00890020469400
2017-09-152296.002297.002270.002289.0036008220300
2017-09-142259.002303.002250.002296.00740016814100
2017-09-132240.002251.002235.002246.00460010311300
2017-09-122235.002242.002225.002234.00770017182100
2017-09-112239.002239.002213.002225.00670014911800
2017-09-082260.002262.002164.002231.001320029524100
2017-09-072294.002313.002261.002261.00790018067500
2017-09-062277.002315.002270.002290.001210027711000
2017-09-052430.002430.002342.002377.003060073005800
2017-09-042307.002380.002307.002380.001650038468000
2017-09-012287.002302.002286.002302.00440010074900
2017-08-312290.002293.002285.002290.0034007781200
2017-08-302290.002295.002281.002290.00560012824400
2017-08-292266.002302.002266.002290.0039008907300
2017-08-282300.002324.002300.002302.00540012481800
2017-08-252313.002335.002280.002299.00470010846000
2017-08-242233.002309.002231.002306.001030023400600
2017-08-232249.002255.002232.002249.00600013473200
2017-08-222140.002229.002140.002221.00910020044600
2017-08-212110.002140.002110.002140.00530011274400
2017-08-182114.002114.002097.002108.0032006727800
2017-08-172113.002122.002108.002119.0044009304700
2017-08-162116.002122.002110.002113.00550011622200
2017-08-152101.002119.002101.002110.0032006755200
2017-08-142104.002106.002062.002106.00870018170000
2017-08-102120.002141.002110.002130.00540011463600
2017-08-092197.002197.002166.002168.0036007847600
2017-08-082215.002215.002202.002207.0013002870400
2017-08-072200.002215.002200.002212.0011002429700
2017-08-042199.002220.002198.002200.0019004191800
2017-08-032221.002225.002212.002212.0022004879300
2017-08-022220.002220.002220.002220.0011002442000
2017-08-012215.002229.002215.002218.00490010884400
2017-07-312258.002258.002200.002218.00870019272700
2017-07-282222.002255.002222.002243.001100024671600
2017-07-272222.002240.002221.002222.001660036952200
2017-07-262275.002275.002246.002249.00550012449100
2017-07-252295.002295.002248.002275.001720039166100
2017-07-242217.002248.002210.002248.00720016037100
2017-07-212270.002270.002215.002244.001380031053700
2017-07-202300.002311.002264.002271.001340030705600
2017-07-192300.002300.002290.002298.00490011256600
2017-07-182282.002301.002282.002300.00490011212500
2017-07-142218.002345.002214.002277.002200049868000
2017-07-132213.002218.002151.002213.00990021811300
2017-07-122171.002218.002171.002213.00500010963600
2017-07-112152.002200.002151.002190.00530011509000
2017-07-102189.002200.002160.002179.00570012448000
2017-07-072141.002189.002140.002179.0038008209700
2017-07-062150.002150.002144.002144.0023004934700
2017-07-052119.002154.002119.002153.00660014108900
2017-07-042145.002157.002134.002138.00480010287400
2017-07-032126.002157.002126.002144.001070022967700
2017-06-302107.002135.002100.002135.00820017392000
2017-06-292125.002148.002105.002135.00590012570300
2017-06-282085.002110.002085.002101.00990020742000
2017-06-272050.002074.002050.002072.00720014843300
2017-06-262038.002048.002036.002038.0025005102200
2017-06-232048.002048.002028.002028.0034006945900
2017-06-222035.002041.002035.002037.0040008152200
2017-06-212023.002037.002022.002035.0026005272500
2017-06-202021.002030.002019.002020.0034006881500
2017-06-192005.002017.002005.002017.0017003414200
2017-06-162007.002010.002005.002006.0023004615600
2017-06-152006.002012.002005.002006.0025005015600
2017-06-142003.002010.002003.002006.0026005212100
2017-06-132007.002008.001999.001999.00770015432200
2017-06-122010.002025.002007.002007.00820016526000
2017-06-092011.002085.002007.002007.001960039565200
2017-06-082032.002032.002004.002007.001120022578300
2017-06-072010.002011.002004.002004.0037007431700
2017-06-062021.002034.002010.002010.001080021817900
2017-06-052033.002040.002030.002030.001300026437300
2017-06-022020.002029.002012.002020.00520010511800
2017-06-012010.002020.002010.002020.0014002820400
2017-05-312009.002026.002007.002007.0032006436400
2017-05-302009.002009.002003.002009.0026005215900
2017-05-292006.002009.002001.002003.0032006417900
2017-05-262019.002019.002003.002006.0034006830300
2017-05-252015.002015.002003.002006.0023004625400
2017-05-242009.002018.002008.002015.008001609800
2017-05-232007.002010.002001.002004.0012002407700
2017-05-222007.002007.001982.001997.0027005384600
2017-05-192015.002015.001999.002007.0021004212400
2017-05-182005.002015.002002.002015.0011002206600
2017-05-172006.002032.001999.002026.00610012238500
2017-05-162024.002024.002006.002006.0047009446600
2017-05-152008.002025.002003.002024.0044008850800
2017-05-122002.002012.002002.002003.0041008237200
2017-05-112013.002013.002001.002002.0040008015900
2017-05-102021.002025.002002.002013.001010020317000
2017-05-092036.002036.002024.002036.0041008327300
2017-05-082025.002057.002025.002036.00620012644100
2017-05-022014.002101.002014.002019.001380028429000
2017-05-012005.002009.001998.002000.0031006202100
2017-04-281991.002012.001991.002011.00670013425300
2017-04-272000.002000.001991.001991.0015002995600
2017-04-261980.002006.001980.001988.00790015757500
2017-04-252005.002020.002000.002006.001920038611700
2017-04-241981.001997.001981.001992.0020003983600
2017-04-211991.001998.001979.001979.0023004579000
2017-04-201984.002000.001984.001991.0019003787700
2017-04-191973.002008.001973.001992.0025004978500
2017-04-181976.002009.001976.001992.0037007386400
2017-04-171932.002010.001932.001976.0043008487900
2017-04-141920.001935.001920.001934.006001157700
2017-04-131948.001948.001917.001920.0036006944100
2017-04-121992.001992.001968.001968.00670013211300
2017-04-111999.002019.001983.001999.00910018236000
2017-04-101996.002000.001996.001999.00610012198600
2017-04-071987.002000.001987.002000.0014002795200
2017-04-062030.002030.001994.002005.00620012435200
2017-04-052010.002042.002004.002042.001440029074800
2017-04-041985.001997.001983.001991.0025004971700
2017-04-031996.002012.001981.001985.001130022590800
2017-03-312020.002020.001996.001996.00660013275900
2017-03-301967.002023.001919.002002.001410028002900
2017-03-291929.001950.001929.001948.0020003873100
2017-03-281931.001940.001929.001929.0034006569900
2017-03-271940.001955.001936.001936.0051009929800
2017-03-241945.001950.001945.001945.0025004865500
2017-03-231931.001944.001931.001944.0012002324200
2017-03-221936.001945.001935.001945.0025004850300
2017-03-211932.001949.001926.001938.0030005806700
2017-03-171938.001950.001937.001938.0017003303600
2017-03-161951.001951.001933.001935.0040007770300
2017-03-151968.001974.001950.001951.0034006659600
2017-03-142000.002000.001978.001978.0021004188300
2017-03-131995.001997.001985.001989.0043008569200
2017-03-102009.002010.001992.001995.0018003601300
2017-03-091963.002022.001963.002009.0044008755400
2017-03-081948.001963.001948.001963.0038007428900
2017-03-071980.001982.001940.001950.00960018825300
2017-03-062019.002030.001982.001982.002150043246200
2017-03-032020.002048.002017.002039.001380028020000
2017-03-022008.002024.002008.002013.00590011904700
2017-03-012001.002025.002000.002002.00610012251300
2017-02-281998.002030.001998.002001.00760015246800
2017-02-272000.002000.001988.001998.00560011172900
2017-02-241998.002004.001976.002000.001150022946200
2017-02-231944.001976.001944.001975.00620012132200
2017-02-221960.001960.001942.001943.00530010345400
2017-02-211928.001968.001926.001953.001020019830400
2017-02-201913.001931.001913.001926.0014002691100
2017-02-171910.001916.001890.001913.0040007613300
2017-02-161909.001915.001874.001910.00980018609300
2017-02-151910.001917.001888.001910.00670012757400
2017-02-141910.001914.001877.001910.00820015587500
2017-02-131899.001915.001859.001910.002160040887200
2017-02-101890.001910.001884.001900.001010019151100
2017-02-091870.001891.001870.001891.00620011651900
2017-02-081867.001890.001867.001890.00760014258800
2017-02-071848.001851.001840.001851.00570010536800
2017-02-061842.001858.001840.001850.0022004065000
2017-02-031850.001850.001842.001842.0037006840300
2017-02-021850.001855.001840.001850.0046008493500
2017-02-011845.001864.001843.001848.0054009997500
2017-01-311855.001855.001837.001845.0034006282200
2017-01-301860.001860.001849.001855.00580010763600
2017-01-271858.001865.001848.001865.0019003532100
2017-01-261848.001856.001848.001853.0010001851100
2017-01-251859.001859.001838.001848.0044008128400
2017-01-241840.001842.001838.001841.0027004969400
2017-01-231840.001845.001823.001842.0032005876600
2017-01-201846.001846.001833.001834.0052009542700
2017-01-191825.001868.001825.001846.00880016113100
2017-01-181855.001855.001816.001828.00590010799300
2017-01-171880.001880.001865.001869.00600011219200
2017-01-161890.001894.001867.001892.00990018601800
2017-01-131887.001887.001881.001885.0031005839800
2017-01-121909.001909.001883.001890.00620011706100
2017-01-111911.001911.001906.001910.0020003819500
2017-01-101901.001920.001901.001912.001130021605400
2017-01-061917.001925.001909.001917.002110040483100
2017-01-051918.001919.001900.001919.0030005734300
2017-01-041900.001933.001891.001924.00890017051100
2016-12-301890.001900.001890.001898.0035006629700
2016-12-291880.001914.001870.001890.001700032130400
2016-12-281897.001902.001862.001882.00930017607200
2016-12-271865.001910.001865.001900.00930017524400
2016-12-261901.001912.001901.001905.0043008188700
2016-12-221911.001911.001900.001904.00810015454300
2016-12-211896.001904.001886.001904.0047008907400
2016-12-201864.001902.001864.001896.00630011915800
2016-12-191875.001876.001860.001864.0048008977900
2016-12-161903.001919.001886.001895.00630011979400
2016-12-151908.001920.001901.001903.00590011273200
2016-12-141926.001936.001897.001908.001240023814700

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

Twitter