平賀(7863)の株価時系列情報
平賀(7863)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2001/12/28 | 615 | 615 | 600 | 615 | 15,000 |
2001/12/26 | 600 | 600 | 600 | 600 | 5,000 |
2001/12/25 | 610 | 610 | 610 | 610 | 3,000 |
2001/12/21 | 595 | 605 | 595 | 605 | 7,000 |
2001/12/20 | 600 | 600 | 590 | 590 | 3,000 |
2001/12/19 | 600 | 600 | 600 | 600 | 5,000 |
2001/12/14 | 610 | 615 | 610 | 615 | 4,000 |
2001/12/12 | 615 | 615 | 615 | 615 | 2,000 |
2001/12/11 | 615 | 620 | 615 | 620 | 3,000 |
2001/12/10 | 610 | 612 | 610 | 612 | 2,000 |
2001/12/07 | 620 | 620 | 610 | 610 | 15,000 |
2001/12/06 | 610 | 610 | 610 | 610 | 1,000 |
2001/12/04 | 610 | 610 | 610 | 610 | 1,000 |
2001/12/03 | 620 | 620 | 620 | 620 | 1,000 |
2001/11/30 | 620 | 620 | 611 | 611 | 12,000 |
2001/11/29 | 611 | 611 | 611 | 611 | 1,000 |
2001/11/28 | 611 | 611 | 611 | 611 | 1,000 |
2001/11/27 | 620 | 620 | 611 | 611 | 3,000 |
2001/11/22 | 620 | 620 | 620 | 620 | 1,000 |
2001/11/21 | 620 | 625 | 620 | 625 | 2,000 |
2001/11/16 | 620 | 620 | 610 | 620 | 6,000 |
2001/11/14 | 640 | 640 | 640 | 640 | 2,000 |
2001/11/09 | 650 | 660 | 650 | 650 | 4,000 |
2001/11/08 | 660 | 660 | 650 | 660 | 4,000 |
2001/11/07 | 665 | 675 | 650 | 675 | 6,000 |
2001/11/06 | 660 | 665 | 660 | 665 | 4,000 |
2001/11/05 | 680 | 680 | 660 | 660 | 2,000 |
2001/11/02 | 685 | 685 | 685 | 685 | 3,000 |
2001/10/31 | 690 | 690 | 685 | 685 | 10,000 |
2001/10/26 | 665 | 665 | 665 | 665 | 2,000 |
2001/10/24 | 690 | 690 | 660 | 690 | 5,000 |
2001/10/22 | 700 | 705 | 700 | 705 | 2,000 |
2001/10/17 | 690 | 690 | 690 | 690 | 1,000 |
2001/10/16 | 690 | 690 | 690 | 690 | 3,000 |
2001/10/11 | 720 | 720 | 720 | 720 | 1,000 |
2001/10/09 | 700 | 700 | 700 | 700 | 3,000 |
2001/10/02 | 710 | 720 | 700 | 710 | 6,000 |
2001/09/28 | 650 | 760 | 650 | 680 | 15,000 |
2001/09/21 | 630 | 630 | 630 | 630 | 2,000 |
2001/09/20 | 630 | 630 | 610 | 610 | 3,000 |
2001/09/12 | 630 | 630 | 630 | 630 | 1,000 |
2001/09/10 | 660 | 660 | 650 | 650 | 3,000 |
2001/09/07 | 661 | 661 | 661 | 661 | 1,000 |
2001/09/06 | 661 | 661 | 661 | 661 | 1,000 |
2001/09/03 | 680 | 690 | 680 | 690 | 4,000 |
2001/08/31 | 620 | 700 | 620 | 700 | 14,000 |
2001/08/29 | 620 | 630 | 620 | 630 | 2,000 |
2001/08/28 | 640 | 645 | 630 | 640 | 8,000 |
2001/08/24 | 650 | 650 | 650 | 650 | 2,000 |
2001/08/23 | 650 | 650 | 650 | 650 | 1,000 |
2001/08/22 | 645 | 665 | 645 | 665 | 3,000 |
2001/08/13 | 635 | 645 | 635 | 645 | 3,000 |
2001/08/09 | 635 | 635 | 635 | 635 | 1,000 |
2001/08/03 | 645 | 650 | 645 | 650 | 5,000 |
2001/08/02 | 645 | 645 | 645 | 645 | 1,000 |
2001/07/31 | 650 | 650 | 630 | 630 | 10,000 |
2001/07/30 | 650 | 650 | 650 | 650 | 2,000 |
2001/07/27 | 670 | 670 | 660 | 660 | 5,000 |
2001/07/26 | 680 | 680 | 680 | 680 | 3,000 |
2001/07/24 | 680 | 695 | 680 | 690 | 5,000 |
2001/07/23 | 685 | 685 | 685 | 685 | 1,000 |
2001/07/18 | 695 | 695 | 695 | 695 | 2,000 |
2001/07/16 | 700 | 700 | 700 | 700 | 2,000 |
2001/07/12 | 700 | 710 | 700 | 710 | 4,000 |
2001/07/11 | 665 | 770 | 665 | 730 | 20,000 |
2001/07/10 | 675 | 675 | 675 | 675 | 2,000 |
2001/07/09 | 675 | 675 | 675 | 675 | 1,000 |
2001/07/06 | 675 | 675 | 675 | 675 | 7,000 |
2001/07/05 | 655 | 655 | 655 | 655 | 1,000 |
2001/07/02 | 660 | 660 | 660 | 660 | 8,000 |
2001/06/28 | 650 | 650 | 650 | 650 | 1,000 |
2001/06/26 | 640 | 650 | 640 | 650 | 2,000 |
2001/06/22 | 635 | 636 | 625 | 635 | 10,000 |
2001/06/21 | 630 | 630 | 630 | 630 | 3,000 |
2001/06/19 | 640 | 640 | 640 | 640 | 1,000 |
2001/06/18 | 630 | 630 | 630 | 630 | 1,000 |
2001/06/13 | 650 | 650 | 640 | 640 | 8,000 |
2001/06/12 | 660 | 660 | 660 | 660 | 1,000 |
2001/06/11 | 655 | 660 | 655 | 655 | 4,000 |
2001/06/08 | 650 | 660 | 650 | 660 | 8,000 |
2001/06/07 | 650 | 650 | 640 | 640 | 5,000 |
2001/06/04 | 650 | 650 | 650 | 650 | 9,000 |
2001/05/31 | 690 | 690 | 650 | 650 | 9,000 |
2001/05/29 | 680 | 690 | 680 | 690 | 4,000 |
2001/05/28 | 690 | 690 | 690 | 690 | 1,000 |
2001/05/25 | 725 | 725 | 710 | 710 | 2,000 |
2001/05/24 | 715 | 740 | 715 | 715 | 11,000 |
2001/05/23 | 690 | 750 | 690 | 700 | 17,000 |
2001/05/22 | 680 | 690 | 680 | 680 | 7,000 |
2001/05/21 | 680 | 680 | 680 | 680 | 3,000 |
2001/05/18 | 720 | 740 | 580 | 680 | 54,000 |
2001/05/17 | 765 | 765 | 730 | 740 | 7,000 |
2001/05/16 | 730 | 765 | 730 | 760 | 27,000 |
2001/05/15 | 720 | 765 | 720 | 720 | 20,000 |
2001/05/14 | 700 | 700 | 700 | 700 | 1,000 |
2001/05/09 | 655 | 680 | 655 | 680 | 9,000 |
2001/05/08 | 655 | 665 | 650 | 665 | 19,000 |
2001/05/07 | 650 | 660 | 650 | 650 | 15,000 |
2001/05/02 | 650 | 650 | 650 | 650 | 3,000 |
2001/05/01 | 650 | 650 | 650 | 650 | 4,000 |
2001/04/27 | 640 | 640 | 640 | 640 | 8,000 |
2001/04/26 | 625 | 625 | 625 | 625 | 1,000 |
2001/04/25 | 615 | 635 | 615 | 635 | 5,000 |
2001/04/24 | 620 | 630 | 620 | 630 | 3,000 |
2001/04/20 | 640 | 650 | 630 | 630 | 13,000 |
2001/04/19 | 650 | 650 | 650 | 650 | 1,000 |
2001/04/18 | 665 | 665 | 665 | 665 | 1,000 |
2001/04/16 | 630 | 640 | 625 | 630 | 5,000 |
2001/04/13 | 625 | 630 | 620 | 625 | 7,000 |
2001/04/11 | 630 | 630 | 615 | 630 | 22,000 |
2001/04/10 | 620 | 630 | 620 | 620 | 4,000 |
2001/04/09 | 620 | 635 | 620 | 620 | 9,000 |
2001/04/06 | 620 | 630 | 620 | 630 | 3,000 |
2001/04/05 | 590 | 610 | 590 | 610 | 18,000 |
2001/04/03 | 600 | 610 | 600 | 610 | 10,000 |
2001/04/02 | 600 | 620 | 600 | 620 | 5,000 |
2001/03/30 | 655 | 655 | 600 | 620 | 24,000 |
2001/03/29 | 650 | 655 | 645 | 655 | 10,000 |
2001/03/28 | 660 | 660 | 650 | 650 | 5,000 |
2001/03/27 | 660 | 670 | 650 | 650 | 6,000 |
2001/03/26 | 660 | 690 | 650 | 680 | 16,000 |
2001/03/23 | 670 | 670 | 670 | 670 | 2,000 |
2001/03/22 | 670 | 680 | 660 | 680 | 9,000 |
2001/03/21 | 660 | 660 | 660 | 660 | 6,000 |
2001/03/19 | 670 | 670 | 670 | 670 | 3,000 |
2001/03/16 | 670 | 700 | 670 | 700 | 4,000 |
2001/03/15 | 630 | 630 | 620 | 620 | 3,000 |
2001/03/14 | 650 | 650 | 650 | 650 | 3,000 |
2001/03/13 | 650 | 650 | 650 | 650 | 3,000 |
2001/03/12 | 660 | 660 | 620 | 620 | 8,000 |
2001/03/09 | 640 | 660 | 630 | 650 | 7,000 |
2001/03/08 | 670 | 670 | 650 | 660 | 3,000 |
2001/03/07 | 680 | 680 | 650 | 660 | 11,000 |
2001/03/06 | 680 | 680 | 680 | 680 | 1,000 |
2001/03/05 | 682 | 682 | 680 | 680 | 6,000 |
2001/03/02 | 700 | 700 | 700 | 700 | 4,000 |
2001/03/01 | 770 | 770 | 690 | 690 | 11,000 |
2001/02/28 | 800 | 810 | 780 | 780 | 19,000 |
2001/02/27 | 779 | 790 | 760 | 780 | 5,000 |
2001/02/26 | 760 | 770 | 760 | 760 | 10,000 |
2001/02/23 | 760 | 780 | 750 | 780 | 9,000 |
2001/02/22 | 780 | 780 | 740 | 750 | 10,000 |
2001/02/21 | 815 | 850 | 780 | 820 | 101,000 |
2001/02/20 | 730 | 860 | 730 | 810 | 94,000 |
2001/02/19 | 750 | 750 | 720 | 720 | 6,000 |
2001/02/16 | 745 | 760 | 740 | 750 | 10,000 |
2001/02/15 | 770 | 770 | 745 | 755 | 11,000 |
2001/02/14 | 790 | 815 | 770 | 770 | 38,000 |
2001/02/13 | 710 | 820 | 700 | 800 | 51,000 |
2001/02/09 | 710 | 710 | 680 | 700 | 4,000 |
2001/02/07 | 705 | 705 | 705 | 705 | 2,000 |
2001/02/06 | 720 | 720 | 700 | 700 | 9,000 |
2001/02/05 | 760 | 760 | 715 | 730 | 12,000 |
2001/02/02 | 700 | 750 | 700 | 750 | 13,000 |
2001/02/01 | 645 | 700 | 645 | 690 | 10,000 |
2001/01/31 | 651 | 660 | 645 | 645 | 9,000 |
2001/01/30 | 645 | 645 | 645 | 645 | 2,000 |
2001/01/29 | 645 | 650 | 645 | 650 | 6,000 |
2001/01/25 | 650 | 660 | 650 | 660 | 3,000 |
2001/01/24 | 650 | 650 | 650 | 650 | 2,000 |
2001/01/23 | 650 | 652 | 650 | 652 | 3,000 |
2001/01/22 | 660 | 660 | 652 | 652 | 5,000 |
2001/01/19 | 660 | 660 | 650 | 650 | 12,000 |
2001/01/18 | 640 | 640 | 640 | 640 | 1,000 |
2001/01/17 | 650 | 650 | 650 | 650 | 2,000 |
2001/01/16 | 640 | 650 | 630 | 640 | 15,000 |
2001/01/15 | 640 | 640 | 640 | 640 | 1,000 |
2001/01/12 | 650 | 650 | 640 | 640 | 12,000 |
2001/01/11 | 640 | 640 | 640 | 640 | 1,000 |
2001/01/10 | 630 | 630 | 630 | 630 | 2,000 |
2001/01/09 | 610 | 610 | 610 | 610 | 1,000 |
2001/01/05 | 610 | 620 | 610 | 620 | 3,000 |
2001/01/04 | 600 | 600 | 600 | 600 | 1,000 |