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 |
---|---|---|---|---|---|
2004/12/30 | 804 | 805 | 804 | 805 | 2,000 |
2004/12/29 | 801 | 805 | 800 | 805 | 5,000 |
2004/12/28 | 795 | 800 | 795 | 800 | 2,000 |
2004/12/27 | 791 | 791 | 791 | 791 | 6,000 |
2004/12/24 | 791 | 793 | 791 | 791 | 6,000 |
2004/12/22 | 790 | 794 | 790 | 791 | 4,000 |
2004/12/21 | 792 | 792 | 790 | 790 | 2,000 |
2004/12/20 | 789 | 790 | 789 | 790 | 5,000 |
2004/12/17 | 780 | 780 | 780 | 780 | 5,000 |
2004/12/16 | 780 | 780 | 780 | 780 | 3,000 |
2004/12/14 | 780 | 780 | 779 | 780 | 6,000 |
2004/12/13 | 780 | 780 | 780 | 780 | 1,000 |
2004/12/08 | 785 | 785 | 785 | 785 | 1,000 |
2004/12/03 | 787 | 800 | 787 | 800 | 4,000 |
2004/12/02 | 780 | 780 | 780 | 780 | 2,000 |
2004/12/01 | 785 | 785 | 785 | 785 | 1,000 |
2004/11/30 | 790 | 800 | 790 | 800 | 2,000 |
2004/11/26 | 780 | 780 | 780 | 780 | 1,000 |
2004/11/22 | 775 | 775 | 770 | 770 | 3,000 |
2004/11/19 | 775 | 775 | 770 | 775 | 4,000 |
2004/11/18 | 775 | 775 | 775 | 775 | 2,000 |
2004/11/17 | 785 | 785 | 784 | 784 | 10,000 |
2004/11/16 | 785 | 785 | 775 | 785 | 6,000 |
2004/11/15 | 785 | 785 | 785 | 785 | 2,000 |
2004/11/12 | 775 | 775 | 775 | 775 | 1,000 |
2004/11/11 | 769 | 769 | 768 | 769 | 3,000 |
2004/11/09 | 765 | 765 | 763 | 765 | 4,000 |
2004/11/08 | 790 | 790 | 765 | 765 | 9,000 |
2004/11/01 | 795 | 795 | 795 | 795 | 1,000 |
2004/10/29 | 801 | 801 | 775 | 775 | 18,000 |
2004/10/27 | 800 | 800 | 800 | 800 | 1,000 |
2004/10/22 | 801 | 801 | 801 | 801 | 1,000 |
2004/10/21 | 805 | 805 | 800 | 800 | 9,000 |
2004/10/20 | 806 | 806 | 806 | 806 | 2,000 |
2004/10/12 | 810 | 810 | 805 | 805 | 3,000 |
2004/10/07 | 810 | 810 | 805 | 805 | 3,000 |
2004/10/06 | 800 | 800 | 800 | 800 | 4,000 |
2004/09/30 | 785 | 790 | 785 | 790 | 2,000 |
2004/09/29 | 780 | 780 | 780 | 780 | 2,000 |
2004/09/28 | 780 | 780 | 780 | 780 | 1,000 |
2004/09/27 | 810 | 810 | 780 | 780 | 8,000 |
2004/09/24 | 810 | 810 | 810 | 810 | 1,000 |
2004/09/22 | 810 | 815 | 810 | 810 | 4,000 |
2004/09/21 | 800 | 810 | 800 | 810 | 3,000 |
2004/09/14 | 788 | 797 | 788 | 797 | 4,000 |
2004/09/09 | 796 | 796 | 790 | 795 | 12,000 |
2004/09/08 | 830 | 830 | 794 | 795 | 15,000 |
2004/09/06 | 848 | 848 | 848 | 848 | 1,000 |
2004/09/03 | 848 | 849 | 848 | 849 | 2,000 |
2004/09/01 | 851 | 860 | 845 | 845 | 7,000 |
2004/08/31 | 825 | 865 | 825 | 850 | 14,000 |
2004/08/30 | 815 | 815 | 815 | 815 | 1,000 |
2004/08/27 | 813 | 813 | 813 | 813 | 2,000 |
2004/08/26 | 810 | 815 | 810 | 815 | 2,000 |
2004/08/25 | 814 | 815 | 813 | 813 | 4,000 |
2004/08/20 | 810 | 810 | 810 | 810 | 2,000 |
2004/08/19 | 830 | 830 | 810 | 810 | 5,000 |
2004/08/18 | 830 | 830 | 830 | 830 | 1,000 |
2004/08/06 | 860 | 860 | 860 | 860 | 2,000 |
2004/08/04 | 860 | 860 | 850 | 850 | 2,000 |
2004/08/03 | 870 | 870 | 855 | 860 | 5,000 |
2004/08/02 | 866 | 887 | 845 | 887 | 8,000 |
2004/07/30 | 850 | 891 | 850 | 887 | 16,000 |
2004/07/29 | 840 | 840 | 840 | 840 | 2,000 |
2004/07/28 | 870 | 870 | 840 | 840 | 3,000 |
2004/07/23 | 875 | 875 | 875 | 875 | 1,000 |
2004/07/22 | 880 | 880 | 876 | 876 | 4,000 |
2004/07/20 | 869 | 895 | 868 | 890 | 17,000 |
2004/07/16 | 865 | 865 | 855 | 855 | 2,000 |
2004/07/15 | 870 | 870 | 865 | 870 | 7,000 |
2004/07/14 | 870 | 870 | 870 | 870 | 1,000 |
2004/07/13 | 870 | 870 | 870 | 870 | 3,000 |
2004/07/12 | 870 | 872 | 870 | 870 | 8,000 |
2004/07/09 | 855 | 870 | 855 | 870 | 5,000 |
2004/07/07 | 865 | 865 | 840 | 860 | 11,000 |
2004/07/06 | 874 | 884 | 870 | 879 | 41,000 |
2004/07/05 | 812 | 880 | 810 | 865 | 22,000 |
2004/07/02 | 805 | 819 | 805 | 814 | 16,000 |
2004/07/01 | 800 | 805 | 800 | 805 | 3,000 |
2004/06/30 | 797 | 805 | 795 | 805 | 17,000 |
2004/06/29 | 790 | 790 | 790 | 790 | 1,000 |
2004/06/23 | 785 | 785 | 785 | 785 | 1,000 |
2004/06/22 | 770 | 795 | 770 | 795 | 12,000 |
2004/06/21 | 770 | 770 | 770 | 770 | 2,000 |
2004/06/18 | 765 | 767 | 765 | 767 | 4,000 |
2004/06/17 | 760 | 765 | 753 | 763 | 19,000 |
2004/06/16 | 760 | 760 | 760 | 760 | 1,000 |
2004/06/11 | 745 | 750 | 745 | 745 | 4,000 |
2004/06/09 | 740 | 741 | 740 | 741 | 2,000 |
2004/06/08 | 741 | 741 | 741 | 741 | 1,000 |
2004/06/07 | 742 | 745 | 742 | 745 | 2,000 |
2004/06/04 | 745 | 745 | 745 | 745 | 3,000 |
2004/06/02 | 744 | 745 | 744 | 745 | 2,000 |
2004/06/01 | 740 | 744 | 740 | 744 | 3,000 |
2004/05/31 | 730 | 740 | 730 | 740 | 2,000 |
2004/05/28 | 730 | 730 | 730 | 730 | 2,000 |
2004/05/25 | 719 | 720 | 719 | 720 | 2,000 |
2004/05/24 | 720 | 720 | 720 | 720 | 1,000 |
2004/05/21 | 696 | 699 | 695 | 699 | 3,000 |
2004/05/20 | 682 | 700 | 682 | 700 | 16,000 |
2004/05/19 | 690 | 690 | 690 | 690 | 2,000 |
2004/05/18 | 691 | 691 | 690 | 690 | 2,000 |
2004/05/17 | 750 | 750 | 730 | 730 | 2,000 |
2004/05/14 | 760 | 766 | 760 | 766 | 2,000 |
2004/05/10 | 776 | 780 | 776 | 780 | 2,000 |
2004/05/06 | 780 | 780 | 780 | 780 | 1,000 |
2004/04/30 | 780 | 790 | 780 | 790 | 2,000 |
2004/04/28 | 785 | 786 | 785 | 786 | 3,000 |
2004/04/27 | 790 | 790 | 790 | 790 | 2,000 |
2004/04/26 | 791 | 791 | 791 | 791 | 1,000 |
2004/04/22 | 796 | 796 | 795 | 796 | 3,000 |
2004/04/20 | 795 | 795 | 795 | 795 | 1,000 |
2004/04/16 | 795 | 795 | 795 | 795 | 1,000 |
2004/04/14 | 791 | 795 | 791 | 795 | 2,000 |
2004/04/13 | 790 | 800 | 790 | 795 | 5,000 |
2004/04/12 | 785 | 790 | 785 | 790 | 3,000 |
2004/04/08 | 786 | 786 | 780 | 780 | 5,000 |
2004/04/07 | 789 | 789 | 785 | 785 | 2,000 |
2004/04/06 | 785 | 786 | 785 | 786 | 2,000 |
2004/04/05 | 785 | 785 | 785 | 785 | 1,000 |
2004/04/01 | 770 | 780 | 770 | 780 | 2,000 |
2004/03/31 | 779 | 780 | 771 | 780 | 4,000 |
2004/03/30 | 785 | 785 | 760 | 770 | 6,000 |
2004/03/29 | 787 | 797 | 787 | 797 | 2,000 |
2004/03/26 | 830 | 830 | 790 | 790 | 5,000 |
2004/03/25 | 855 | 865 | 850 | 860 | 22,000 |
2004/03/24 | 840 | 840 | 840 | 840 | 3,000 |
2004/03/23 | 835 | 835 | 831 | 831 | 6,000 |
2004/03/22 | 829 | 831 | 827 | 827 | 5,000 |
2004/03/18 | 827 | 830 | 825 | 825 | 11,000 |
2004/03/17 | 830 | 831 | 827 | 831 | 8,000 |
2004/03/16 | 831 | 831 | 826 | 831 | 19,000 |
2004/03/15 | 830 | 831 | 820 | 830 | 16,000 |
2004/03/12 | 859 | 859 | 830 | 830 | 10,000 |
2004/03/11 | 860 | 860 | 855 | 860 | 8,000 |
2004/03/10 | 835 | 870 | 835 | 860 | 9,000 |
2004/03/09 | 835 | 845 | 835 | 845 | 3,000 |
2004/03/08 | 825 | 830 | 825 | 830 | 3,000 |
2004/03/05 | 819 | 826 | 819 | 825 | 4,000 |
2004/03/04 | 810 | 823 | 810 | 820 | 6,000 |
2004/03/03 | 810 | 811 | 810 | 810 | 3,000 |
2004/03/02 | 800 | 801 | 800 | 800 | 11,000 |
2004/03/01 | 789 | 800 | 789 | 800 | 11,000 |
2004/02/27 | 790 | 790 | 790 | 790 | 2,000 |
2004/02/26 | 790 | 790 | 785 | 785 | 5,000 |
2004/02/25 | 786 | 786 | 781 | 785 | 5,000 |
2004/02/24 | 780 | 790 | 780 | 785 | 14,000 |
2004/02/23 | 780 | 780 | 779 | 780 | 5,000 |
2004/02/20 | 770 | 770 | 770 | 770 | 2,000 |
2004/02/18 | 760 | 765 | 760 | 761 | 11,000 |
2004/02/17 | 775 | 775 | 760 | 761 | 6,000 |
2004/02/16 | 765 | 770 | 765 | 765 | 8,000 |
2004/02/13 | 765 | 765 | 765 | 765 | 1,000 |
2004/02/12 | 770 | 780 | 740 | 780 | 18,000 |
2004/02/10 | 793 | 793 | 793 | 793 | 1,000 |
2004/02/09 | 793 | 795 | 792 | 793 | 8,000 |
2004/02/06 | 792 | 793 | 792 | 793 | 2,000 |
2004/02/04 | 792 | 793 | 792 | 793 | 6,000 |
2004/02/03 | 794 | 794 | 792 | 793 | 5,000 |
2004/01/30 | 795 | 800 | 794 | 800 | 8,000 |
2004/01/29 | 805 | 805 | 795 | 800 | 7,000 |
2004/01/28 | 792 | 800 | 792 | 800 | 3,000 |
2004/01/27 | 792 | 795 | 792 | 795 | 2,000 |
2004/01/23 | 790 | 795 | 790 | 795 | 4,000 |
2004/01/22 | 795 | 800 | 795 | 798 | 6,000 |
2004/01/21 | 800 | 800 | 795 | 795 | 2,000 |
2004/01/20 | 795 | 795 | 795 | 795 | 6,000 |
2004/01/19 | 795 | 805 | 795 | 800 | 16,000 |
2004/01/16 | 795 | 801 | 795 | 795 | 13,000 |
2004/01/15 | 805 | 805 | 800 | 800 | 5,000 |
2004/01/14 | 790 | 800 | 790 | 800 | 5,000 |
2004/01/13 | 765 | 775 | 760 | 770 | 8,000 |
2004/01/09 | 750 | 760 | 750 | 760 | 9,000 |
2004/01/08 | 760 | 760 | 750 | 750 | 2,000 |
2004/01/07 | 765 | 765 | 765 | 765 | 1,000 |
2004/01/06 | 735 | 750 | 735 | 740 | 4,000 |
2004/01/05 | 740 | 740 | 740 | 740 | 5,000 |