[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 
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
2016-12-131857.001950.001851.001936.002340044565400
2016-12-121858.001899.001856.001872.001980037101400
2016-12-091807.001825.001805.001825.001220022131500
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

   ※ 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