[9824 東証2部] 泉州電業 日足 時系列データ

[9824 東証2部] 泉州電業 (卸売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2016-12-081805.001805.001799.001802.0033005943300
2016-12-071806.001806.001777.001800.0052009329800
2016-12-061807.001808.001801.001807.0049008841200
2016-12-051805.001812.001790.001807.00920016602700
2016-12-021796.001820.001795.001820.001610029000500
2016-12-011760.001790.001760.001784.002090037084700
2016-11-301755.001769.001742.001758.001130019902900
2016-11-291749.001760.001740.001755.00630011046100
2016-11-281723.001754.001721.001749.001800031348600
2016-11-251731.001732.001710.001723.001020017576300
2016-11-241728.001732.001716.001723.00860014844700
2016-11-221729.001729.001720.001728.001950033669000
2016-11-211695.001700.001691.001700.001000016968300
2016-11-181692.001692.001686.001687.00740012497500
2016-11-171676.001687.001674.001687.00940015802600
2016-11-161660.001677.001660.001676.001510025233200
2016-11-151655.001660.001649.001660.001220020202000
2016-11-141638.001650.001630.001649.00700011499600
2016-11-111635.001649.001632.001646.001600026282100
2016-11-101632.001632.001620.001629.00720011724100
2016-11-091628.001631.001588.001616.001900030646000
2016-11-081632.001633.001623.001628.00680011077500
2016-11-071635.001635.001623.001632.00640010447100
2016-11-041633.001637.001619.001633.003170051684200
2016-11-021635.001641.001619.001633.001980032290700
2016-11-011622.001635.001618.001625.002330037896100
2016-10-311628.001628.001617.001622.001190019298400
2016-10-281620.001628.001612.001617.002620042450100
2016-10-271612.001640.001604.001604.00111000179323600
2016-10-261661.001688.001655.001666.00143700239972800
2016-10-251700.001702.001697.001698.003090052511000
2016-10-241715.001716.001697.001705.003620061841400
2016-10-211715.001725.001715.001719.002270039027200
2016-10-201700.001715.001700.001702.002220037872900
2016-10-191687.001701.001677.001700.003370056967300
2016-10-181660.001680.001657.001679.002120035285500
2016-10-171658.001664.001653.001659.00980016240400
2016-10-141650.001661.001650.001661.001140018857200
2016-10-131652.001661.001652.001653.001150019022400
2016-10-121659.001663.001652.001662.00730012113000
2016-10-111663.001664.001652.001659.001590026375300
2016-10-071652.001665.001652.001664.00980016255100
2016-10-061655.001660.001643.001658.001010016710200
2016-10-051639.001650.001639.001650.00660010846000
2016-10-041630.001643.001629.001641.00960015709300
2016-10-031636.001641.001629.001633.001500024497200
2016-09-301645.001646.001634.001643.001590026098600
2016-09-291640.001659.001640.001648.001020016811400
2016-09-281600.001640.001598.001633.001840029895300
2016-09-271587.001600.001580.001600.001260020063100
2016-09-261559.001575.001557.001575.001080016884700
2016-09-231545.001545.001506.001543.001110016969300
2016-09-211518.001545.001514.001544.0058008865500
2016-09-201519.001519.001501.001506.00780011752600
2016-09-161515.001516.001505.001506.001200018109800
2016-09-151522.001537.001515.001520.0059008983800
2016-09-141523.001524.001520.001522.0023003501900
2016-09-131536.001536.001523.001525.0013001983100
2016-09-121526.001533.001523.001524.0044006716400
2016-09-091532.001540.001525.001532.0041006275700
2016-09-081554.001554.001527.001529.001670025563300
2016-09-071562.001562.001536.001541.001110017192900
2016-09-061573.001580.001557.001561.0052008154400
2016-09-051557.001574.001535.001574.00840013035500
2016-09-021546.001561.001540.001553.00790012218000
2016-09-011566.001566.001543.001544.009001395600
2016-08-311549.001549.001521.001526.0017002603900
2016-08-301526.001532.001511.001529.0057008667900
2016-08-291543.001553.001521.001525.0034005214500
2016-08-261553.001554.001522.001540.0048007407200
2016-08-251566.001566.001540.001552.0041006379100
2016-08-241569.001569.001550.001560.0032004978400
2016-08-231586.001586.001566.001569.00400630700
2016-08-221560.001586.001551.001551.007001091700
2016-08-191560.001582.001556.001560.00690010768300
2016-08-181595.001596.001580.001589.0019003017200
2016-08-171620.001640.001591.001592.0026004178500
2016-08-161615.001615.001604.001604.0010001611500
2016-08-151598.001615.001591.001594.0017002719600
2016-08-121589.001590.001588.001588.00600953300
2016-08-101584.001600.001583.001583.0025003975500
2016-08-091610.001610.001582.001584.0042006703800
2016-08-081631.001631.001600.001620.0013002097200
2016-08-0500
2016-08-041637.001637.001600.001630.0025004037900
2016-08-031650.001650.001627.001637.00600984200
2016-08-021664.001664.001660.001660.007001164000
2016-08-011645.001670.001626.001670.0022003620500
2016-07-291692.001692.001594.001630.0052008492600
2016-07-281661.001680.001640.001676.0023003830100
2016-07-271690.001710.001661.001661.0027004568200
2016-07-261700.001723.001694.001694.0023003910400
2016-07-251730.001730.001703.001704.00830014343100
2016-07-221692.001712.001661.001712.0044007440500
2016-07-211685.001699.001680.001697.0043007270000
2016-07-201674.001688.001662.001688.00650010901200
2016-07-191661.001670.001646.001667.0018002982900
2016-07-151650.001650.001631.001646.0022003611400
2016-07-141660.001660.001627.001650.0025004122300
2016-07-131669.001669.001651.001660.0012001990100
2016-07-121666.001666.001620.001642.0046007538400
2016-07-111620.001650.001620.001632.0040006532600
2016-07-081673.001682.001600.001600.001820029614400
2016-07-071725.001730.001683.001697.0046007856200
2016-07-061729.001741.001665.001725.001230021132900
2016-07-051679.001715.001672.001700.00920015631000
2016-07-041630.001667.001630.001667.0024003946100
2016-07-011607.001615.001600.001613.001610025842900
2016-06-301610.001610.001583.001584.0043006854200
2016-06-291583.001595.001563.001583.0034005377400
2016-06-281591.001591.001560.001582.0029004559200
2016-06-271623.001625.001551.001591.00910014500900
2016-06-241766.001767.001613.001622.0056009559500
2016-06-231730.001766.001712.001766.001020017793300
2016-06-221710.001748.001701.001736.002100036254400
2016-06-211699.001711.001699.001710.00910015520100
2016-06-201686.001700.001686.001699.00900015249700
2016-06-171690.001705.001684.001686.001100018683900
2016-06-161699.001705.001683.001690.001100018684600
2016-06-151680.001705.001680.001696.00950016132800
2016-06-141689.001709.001668.001670.001120018929700
2016-06-131697.001710.001655.001689.001060017971500
2016-06-101697.001709.001684.001697.00740012554200
2016-06-091690.001704.001685.001697.001140019301200
2016-06-081633.001690.001633.001690.0054008943200
2016-06-071608.001665.001608.001633.0060009853300
2016-06-061592.001608.001592.001608.0041006552600
2016-06-031570.001609.001565.001609.00900014279300
2016-06-021532.001535.001531.001531.0020003065900
2016-06-011535.001541.001526.001531.0035005356700
2016-05-311530.001530.001515.001528.0035005322500
2016-05-301516.001529.001512.001522.0035005311700
2016-05-271512.001524.001512.001520.00730011072100
2016-05-261556.001556.001496.001510.0065009886100
2016-05-251550.001550.001505.001516.0040006136400
2016-05-241533.001542.001520.001542.009001380400
2016-05-231515.001533.001515.001533.0012001829400
2016-05-201505.001515.001505.001515.0014002115400
2016-05-191503.001505.001501.001505.008001202800
2016-05-181500.001503.001496.001503.0031004649500
2016-05-171510.001529.001500.001507.0012001811000
2016-05-161515.001530.001499.001513.0040006031000
2016-05-131540.001540.001513.001532.0025003814100
2016-05-121540.001548.001540.001548.00300463500
2016-05-111556.001556.001540.001540.0014002161700
2016-05-101540.001540.001530.001540.00600922000
2016-05-091530.001556.001522.001524.0041006282400
2016-05-061528.001530.001528.001528.008001223000
2016-05-021575.001575.001514.001543.0029004496500
2016-04-281618.001618.001590.001591.0033005289600
2016-04-271602.001618.001593.001618.0033005283800
2016-04-261562.001659.001562.001611.00980015706800
2016-04-251656.001684.001656.001660.001790029670700
2016-04-221649.001661.001649.001661.0024003970300
2016-04-211670.001678.001670.001671.007001171200
2016-04-201669.001685.001667.001671.0035005856400
2016-04-191682.001682.001660.001679.0047007868200
2016-04-181650.001680.001632.001680.0038006269100
2016-04-151645.001650.001645.001650.0020003292700
2016-04-141651.001655.001613.001649.00760012492700
2016-04-131640.001650.001638.001650.0034005593700
2016-04-121620.001639.001620.001639.0028004558000
2016-04-111609.001632.001606.001627.0047007623700
2016-04-081599.001629.001599.001629.00850013659000
2016-04-071622.001622.001598.001605.001040016726500
2016-04-061615.001627.001614.001627.0021003396800
2016-04-051616.001634.001606.001621.0056009064100
2016-04-041621.001630.001615.001616.0056009065600
2016-04-011622.001627.001602.001621.001020016494000
2016-03-311638.001638.001618.001622.0015002441000
2016-03-301627.001635.001627.001628.0020003260800
2016-03-291613.001628.001608.001627.0047007585100
2016-03-281640.001640.001611.001611.0027004415800
2016-03-251640.001640.001611.001612.0027004394400
2016-03-241635.001649.001633.001640.00870014244600
2016-03-231631.001645.001620.001635.00720011763000
2016-03-221655.001657.001600.001631.001080017737000
2016-03-181657.001663.001655.001655.0059009779800
2016-03-171662.001667.001653.001655.0059009811300
2016-03-161660.001666.001660.001662.0023003827000
2016-03-151667.001697.001657.001657.00640010658100
2016-03-141672.001677.001667.001667.00890014895200
2016-03-111669.001680.001669.001671.00610010220500
2016-03-101661.001690.001661.001669.0049008230700
2016-03-091682.001682.001653.001661.00640010672700
2016-03-081700.001700.001675.001682.0042007089500
2016-03-071685.001718.001670.001710.001780030191100
2016-03-041676.001699.001653.001685.001680028176200
2016-03-031630.001665.001614.001620.00700011392000
2016-03-021565.001628.001565.001615.0031004962500
2016-03-011545.001585.001541.001585.0024003779500
2016-02-291585.001598.001552.001585.0028004438700
2016-02-261560.001577.001560.001570.0017002669700
2016-02-251545.001560.001545.001560.0045006956900
2016-02-241475.001498.001475.001498.009001338900
2016-02-231470.001496.001470.001482.0020002964200
2016-02-221445.001468.001442.001467.0057008297900
2016-02-191433.001435.001433.001435.00500717100
2016-02-181423.001450.001423.001431.009001288400
2016-02-171442.001442.001420.001421.0020002851000
2016-02-161450.001451.001432.001442.0016002307000
2016-02-151433.001470.001420.001424.0028004005100
2016-02-121450.001455.001400.001402.0032004576100
2016-02-101515.001524.001500.001515.0037005596900
2016-02-091540.001547.001515.001515.0018002749600
2016-02-081527.001542.001520.001540.0047007165900
2016-02-051573.001574.001524.001527.0043006666700
2016-02-041630.001631.001566.001606.0058009297100
2016-02-031655.001670.001630.001630.0020003282900
2016-02-021637.001690.001629.001663.00730011997100
2016-02-011639.001640.001635.001637.0032005244800
2016-01-291600.001623.001593.001614.0031004994200
2016-01-281572.001615.001561.001605.0043006848800
2016-01-271600.001605.001582.001599.0030004790100
2016-01-261583.001584.001572.001575.0010001579600
2016-01-251588.001599.001577.001599.0039006178300
2016-01-221511.001559.001511.001559.0053008060400
2016-01-211612.001615.001530.001530.00800012665100
2016-01-201665.001665.001642.001642.0030004972200
2016-01-191671.001681.001661.001681.00720012039900
2016-01-181700.001701.001692.001700.001030017504400
2016-01-151689.001710.001689.001703.001050017882500
2016-01-141692.001697.001682.001689.001040017596900
2016-01-131699.001700.001686.001692.0046007807900
2016-01-121700.001710.001691.001699.001100018700100
2016-01-081704.001708.001691.001704.001320022463800
2016-01-071719.001720.001703.001704.001270021805300
2016-01-061728.001728.001707.001719.00710012183700
2016-01-051720.001732.001720.001728.0017002931400
2016-01-041722.001735.001722.001725.0011001899800
2015-12-301750.001750.001733.001737.0048008368600
2015-12-291720.001756.001720.001750.00700012224600
2015-12-281715.001741.001714.001736.00800013820000
2015-12-251702.001715.001700.001715.002100035782100
2015-12-241702.001705.001692.001705.003230054972800
2015-12-221703.001708.001693.001702.001210020587200
2015-12-211708.001708.001699.001703.0050008519900
2015-12-181706.001709.001696.001708.00690011748000
2015-12-171700.001706.001695.001706.001000017006000
2015-12-161700.001705.001690.001699.00650011044800
2015-12-151700.001710.001690.001690.00870014777600
2015-12-141700.001700.001674.001700.001090018432100
2015-12-111704.001715.001693.001703.002800047703500
2015-12-101705.001719.001700.001703.001000017029400
2015-12-091731.001731.001715.001720.00590010152100
2015-12-081740.001749.001710.001727.001120019388500
2015-12-071736.001741.001736.001740.0026004521600
2015-12-041740.001740.001735.001736.0037006424800
2015-12-031739.001745.001735.001744.00830014470500
2015-12-021750.001750.001740.001745.001090019040400

   ※ 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。 

s7db.com Twitter Blog