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 |
---|---|---|---|---|---|
2011/12/30 | 411 | 415 | 410 | 413 | 1,700 |
2011/12/29 | 413 | 414 | 409 | 410 | 2,000 |
2011/12/28 | 408 | 410 | 408 | 408 | 1,000 |
2011/12/27 | 401 | 401 | 400 | 401 | 1,600 |
2011/12/26 | 400 | 409 | 400 | 409 | 3,500 |
2011/12/22 | 401 | 402 | 400 | 400 | 1,800 |
2011/12/20 | 400 | 400 | 399 | 399 | 2,000 |
2011/12/19 | 400 | 403 | 400 | 403 | 1,700 |
2011/12/16 | 399 | 399 | 399 | 399 | 200 |
2011/12/15 | 398 | 399 | 398 | 399 | 1,400 |
2011/12/14 | 403 | 404 | 400 | 400 | 500 |
2011/12/13 | 403 | 403 | 403 | 403 | 800 |
2011/12/12 | 401 | 401 | 401 | 401 | 400 |
2011/12/09 | 397 | 397 | 397 | 397 | 300 |
2011/12/08 | 398 | 399 | 394 | 399 | 1,300 |
2011/12/07 | 400 | 400 | 400 | 400 | 300 |
2011/12/06 | 400 | 400 | 394 | 394 | 1,200 |
2011/12/05 | 391 | 391 | 390 | 391 | 3,100 |
2011/12/02 | 394 | 394 | 392 | 394 | 3,700 |
2011/12/01 | 394 | 394 | 394 | 394 | 600 |
2011/11/30 | 397 | 399 | 397 | 399 | 600 |
2011/11/29 | 394 | 396 | 394 | 396 | 300 |
2011/11/28 | 399 | 399 | 396 | 396 | 200 |
2011/11/25 | 0 | 0 | 0 | 400 | 0 |
2011/11/24 | 394 | 400 | 394 | 400 | 1,100 |
2011/11/22 | 395 | 400 | 390 | 390 | 1,600 |
2011/11/21 | 0 | 0 | 0 | 384 | 0 |
2011/11/18 | 384 | 384 | 384 | 384 | 1,000 |
2011/11/17 | 385 | 398 | 385 | 385 | 700 |
2011/11/16 | 385 | 385 | 385 | 385 | 700 |
2011/11/15 | 385 | 385 | 383 | 383 | 2,600 |
2011/11/14 | 390 | 390 | 385 | 385 | 4,700 |
2011/11/11 | 395 | 395 | 388 | 388 | 4,800 |
2011/11/10 | 395 | 395 | 395 | 395 | 200 |
2011/11/09 | 395 | 395 | 395 | 395 | 6,300 |
2011/11/08 | 400 | 400 | 393 | 393 | 6,300 |
2011/11/07 | 409 | 409 | 397 | 400 | 10,000 |
2011/11/04 | 0 | 0 | 0 | 408 | 0 |
2011/11/02 | 403 | 408 | 403 | 408 | 1,300 |
2011/11/01 | 408 | 408 | 405 | 405 | 600 |
2011/10/31 | 406 | 406 | 405 | 405 | 1,300 |
2011/10/28 | 0 | 0 | 0 | 405 | 0 |
2011/10/27 | 402 | 405 | 402 | 405 | 600 |
2011/10/26 | 404 | 404 | 404 | 404 | 200 |
2011/10/25 | 408 | 408 | 408 | 408 | 500 |
2011/10/24 | 402 | 411 | 402 | 406 | 2,600 |
2011/10/21 | 410 | 410 | 410 | 410 | 500 |
2011/10/20 | 410 | 410 | 410 | 410 | 700 |
2011/10/19 | 0 | 0 | 0 | 410 | 0 |
2011/10/18 | 408 | 410 | 408 | 410 | 400 |
2011/10/17 | 407 | 407 | 407 | 407 | 300 |
2011/10/14 | 0 | 0 | 0 | 406 | 0 |
2011/10/13 | 0 | 0 | 0 | 406 | 0 |
2011/10/12 | 406 | 408 | 406 | 406 | 600 |
2011/10/11 | 406 | 412 | 390 | 411 | 7,900 |
2011/10/07 | 407 | 407 | 406 | 406 | 200 |
2011/10/06 | 409 | 409 | 409 | 409 | 100 |
2011/10/05 | 408 | 408 | 408 | 408 | 200 |
2011/10/04 | 409 | 410 | 409 | 410 | 700 |
2011/10/03 | 410 | 410 | 410 | 410 | 200 |
2011/09/30 | 393 | 410 | 393 | 410 | 1,000 |
2011/09/29 | 394 | 394 | 390 | 390 | 5,000 |
2011/09/28 | 0 | 0 | 0 | 411 | 0 |
2011/09/27 | 395 | 411 | 395 | 411 | 600 |
2011/09/26 | 408 | 415 | 403 | 403 | 5,300 |
2011/09/22 | 415 | 415 | 410 | 410 | 600 |
2011/09/21 | 414 | 414 | 414 | 414 | 200 |
2011/09/20 | 416 | 416 | 412 | 414 | 1,500 |
2011/09/16 | 416 | 416 | 416 | 416 | 500 |
2011/09/15 | 411 | 416 | 410 | 416 | 1,400 |
2011/09/14 | 417 | 417 | 410 | 410 | 1,200 |
2011/09/13 | 417 | 417 | 416 | 416 | 400 |
2011/09/12 | 416 | 416 | 416 | 416 | 800 |
2011/09/09 | 410 | 415 | 410 | 410 | 1,200 |
2011/09/08 | 415 | 415 | 412 | 412 | 1,000 |
2011/09/07 | 415 | 415 | 412 | 412 | 500 |
2011/09/06 | 413 | 413 | 412 | 412 | 300 |
2011/09/05 | 417 | 417 | 411 | 412 | 1,200 |
2011/09/02 | 411 | 417 | 411 | 412 | 1,400 |
2011/09/01 | 415 | 416 | 414 | 416 | 1,400 |
2011/08/31 | 415 | 416 | 414 | 414 | 1,500 |
2011/08/30 | 411 | 415 | 411 | 415 | 800 |
2011/08/29 | 415 | 415 | 409 | 409 | 1,300 |
2011/08/26 | 416 | 416 | 416 | 416 | 300 |
2011/08/25 | 416 | 416 | 407 | 416 | 1,900 |
2011/08/24 | 410 | 410 | 408 | 408 | 300 |
2011/08/23 | 415 | 415 | 413 | 413 | 300 |
2011/08/22 | 414 | 414 | 414 | 414 | 100 |
2011/08/19 | 410 | 416 | 409 | 410 | 1,800 |
2011/08/18 | 411 | 412 | 410 | 410 | 800 |
2011/08/17 | 413 | 413 | 410 | 412 | 2,400 |
2011/08/16 | 413 | 413 | 410 | 410 | 3,600 |
2011/08/15 | 417 | 417 | 416 | 416 | 400 |
2011/08/12 | 413 | 413 | 413 | 413 | 300 |
2011/08/11 | 416 | 416 | 416 | 416 | 200 |
2011/08/10 | 410 | 417 | 410 | 417 | 600 |
2011/08/09 | 410 | 410 | 405 | 405 | 3,100 |
2011/08/08 | 408 | 409 | 408 | 409 | 4,400 |
2011/08/05 | 408 | 411 | 408 | 411 | 3,900 |
2011/08/04 | 417 | 418 | 417 | 418 | 600 |
2011/08/03 | 417 | 417 | 409 | 409 | 600 |
2011/08/02 | 0 | 0 | 0 | 412 | 0 |
2011/08/01 | 410 | 412 | 408 | 412 | 2,300 |
2011/07/29 | 409 | 410 | 406 | 410 | 1,500 |
2011/07/28 | 405 | 405 | 405 | 405 | 900 |
2011/07/27 | 407 | 407 | 405 | 405 | 400 |
2011/07/26 | 405 | 407 | 405 | 407 | 1,400 |
2011/07/25 | 405 | 405 | 403 | 403 | 1,700 |
2011/07/22 | 404 | 405 | 404 | 405 | 200 |
2011/07/21 | 400 | 404 | 400 | 404 | 1,500 |
2011/07/20 | 403 | 403 | 402 | 402 | 3,500 |
2011/07/19 | 406 | 406 | 402 | 402 | 7,000 |
2011/07/15 | 402 | 403 | 402 | 403 | 1,400 |
2011/07/14 | 0 | 0 | 0 | 403 | 0 |
2011/07/13 | 403 | 403 | 403 | 403 | 100 |
2011/07/12 | 400 | 400 | 400 | 400 | 1,100 |
2011/07/11 | 402 | 406 | 401 | 406 | 2,600 |
2011/07/08 | 400 | 405 | 400 | 404 | 10,700 |
2011/07/07 | 398 | 404 | 398 | 399 | 5,600 |
2011/07/06 | 398 | 398 | 398 | 398 | 1,200 |
2011/07/05 | 397 | 398 | 397 | 397 | 4,100 |
2011/07/04 | 398 | 398 | 397 | 397 | 2,800 |
2011/07/01 | 397 | 398 | 397 | 397 | 1,200 |
2011/06/30 | 396 | 400 | 396 | 397 | 1,800 |
2011/06/29 | 393 | 396 | 393 | 396 | 500 |
2011/06/28 | 0 | 0 | 0 | 399 | 0 |
2011/06/27 | 399 | 399 | 399 | 399 | 200 |
2011/06/24 | 399 | 399 | 390 | 390 | 3,500 |
2011/06/23 | 397 | 397 | 394 | 397 | 800 |
2011/06/22 | 397 | 397 | 395 | 395 | 200 |
2011/06/21 | 396 | 396 | 392 | 395 | 1,500 |
2011/06/20 | 0 | 0 | 0 | 400 | 0 |
2011/06/17 | 398 | 400 | 391 | 400 | 600 |
2011/06/16 | 394 | 399 | 391 | 399 | 3,300 |
2011/06/15 | 393 | 397 | 393 | 395 | 1,800 |
2011/06/14 | 393 | 396 | 393 | 396 | 400 |
2011/06/13 | 395 | 395 | 395 | 395 | 300 |
2011/06/10 | 394 | 395 | 392 | 395 | 2,300 |
2011/06/09 | 394 | 394 | 394 | 394 | 200 |
2011/06/08 | 390 | 390 | 390 | 390 | 1,000 |
2011/06/07 | 394 | 394 | 394 | 394 | 2,000 |
2011/06/06 | 392 | 392 | 390 | 391 | 2,100 |
2011/06/03 | 390 | 395 | 390 | 395 | 2,500 |
2011/06/02 | 390 | 390 | 390 | 390 | 1,100 |
2011/06/01 | 390 | 390 | 385 | 385 | 3,500 |
2011/05/31 | 387 | 389 | 387 | 389 | 3,100 |
2011/05/30 | 388 | 388 | 386 | 387 | 400 |
2011/05/27 | 388 | 388 | 388 | 388 | 100 |
2011/05/26 | 394 | 394 | 386 | 386 | 800 |
2011/05/25 | 390 | 390 | 390 | 390 | 2,600 |
2011/05/24 | 393 | 393 | 393 | 393 | 800 |
2011/05/23 | 392 | 392 | 391 | 391 | 1,300 |
2011/05/20 | 392 | 392 | 392 | 392 | 100 |
2011/05/19 | 391 | 392 | 391 | 391 | 2,500 |
2011/05/18 | 390 | 390 | 390 | 390 | 1,200 |
2011/05/17 | 389 | 389 | 387 | 387 | 1,000 |
2011/05/16 | 380 | 389 | 380 | 389 | 700 |
2011/05/13 | 390 | 390 | 380 | 380 | 2,100 |
2011/05/12 | 0 | 0 | 0 | 388 | 0 |
2011/05/11 | 380 | 388 | 380 | 388 | 2,200 |
2011/05/10 | 385 | 385 | 379 | 379 | 3,300 |
2011/05/09 | 388 | 388 | 380 | 385 | 1,400 |
2011/05/06 | 388 | 388 | 385 | 385 | 800 |
2011/05/02 | 381 | 387 | 381 | 387 | 1,700 |
2011/04/28 | 388 | 390 | 382 | 382 | 4,000 |
2011/04/27 | 390 | 390 | 390 | 390 | 200 |
2011/04/26 | 385 | 385 | 385 | 385 | 3,100 |
2011/04/25 | 387 | 387 | 384 | 385 | 1,400 |
2011/04/22 | 396 | 396 | 387 | 387 | 1,900 |
2011/04/21 | 390 | 396 | 390 | 396 | 1,300 |
2011/04/20 | 383 | 385 | 383 | 385 | 500 |
2011/04/19 | 385 | 385 | 382 | 382 | 500 |
2011/04/18 | 390 | 390 | 385 | 385 | 500 |
2011/04/15 | 385 | 385 | 380 | 385 | 5,100 |
2011/04/14 | 395 | 400 | 384 | 384 | 800 |
2011/04/13 | 370 | 398 | 370 | 391 | 3,300 |
2011/04/12 | 370 | 373 | 369 | 370 | 3,000 |
2011/04/11 | 368 | 368 | 363 | 368 | 800 |
2011/04/08 | 365 | 369 | 359 | 360 | 3,500 |
2011/04/07 | 356 | 365 | 356 | 362 | 6,400 |
2011/04/06 | 389 | 390 | 355 | 355 | 24,500 |
2011/04/05 | 398 | 398 | 386 | 395 | 7,100 |
2011/04/04 | 404 | 404 | 397 | 399 | 7,800 |
2011/04/01 | 402 | 408 | 400 | 408 | 10,700 |
2011/03/31 | 404 | 406 | 403 | 404 | 5,600 |
2011/03/30 | 435 | 439 | 390 | 420 | 36,900 |
2011/03/29 | 447 | 447 | 424 | 434 | 15,200 |
2011/03/28 | 486 | 520 | 486 | 495 | 44,200 |
2011/03/25 | 488 | 489 | 480 | 486 | 23,200 |
2011/03/24 | 485 | 487 | 470 | 480 | 5,100 |
2011/03/23 | 490 | 490 | 460 | 485 | 6,100 |
2011/03/22 | 460 | 490 | 460 | 480 | 6,000 |
2011/03/18 | 450 | 460 | 450 | 450 | 12,500 |
2011/03/17 | 410 | 450 | 410 | 450 | 23,600 |
2011/03/16 | 398 | 440 | 398 | 438 | 12,800 |
2011/03/15 | 435 | 437 | 391 | 406 | 23,700 |
2011/03/14 | 441 | 495 | 420 | 471 | 21,200 |
2011/03/11 | 495 | 500 | 481 | 481 | 6,600 |
2011/03/10 | 500 | 500 | 495 | 495 | 6,100 |
2011/03/09 | 499 | 501 | 496 | 501 | 9,400 |
2011/03/08 | 500 | 500 | 498 | 499 | 2,000 |
2011/03/07 | 500 | 500 | 498 | 500 | 5,500 |
2011/03/04 | 497 | 500 | 497 | 500 | 8,400 |
2011/03/03 | 498 | 498 | 497 | 497 | 3,900 |
2011/03/02 | 498 | 499 | 494 | 499 | 3,900 |
2011/03/01 | 495 | 498 | 490 | 496 | 9,700 |
2011/02/28 | 499 | 500 | 493 | 495 | 5,600 |
2011/02/25 | 486 | 490 | 483 | 490 | 4,500 |
2011/02/24 | 499 | 499 | 490 | 490 | 5,200 |
2011/02/23 | 499 | 499 | 495 | 497 | 3,800 |
2011/02/22 | 497 | 500 | 495 | 496 | 7,900 |
2011/02/21 | 499 | 499 | 495 | 497 | 12,900 |
2011/02/18 | 498 | 500 | 489 | 500 | 4,700 |
2011/02/17 | 487 | 489 | 485 | 489 | 8,000 |
2011/02/16 | 480 | 487 | 478 | 479 | 8,500 |
2011/02/15 | 468 | 488 | 468 | 488 | 9,900 |
2011/02/14 | 455 | 500 | 455 | 468 | 16,000 |
2011/02/10 | 454 | 455 | 454 | 455 | 1,400 |
2011/02/09 | 452 | 456 | 451 | 456 | 7,700 |
2011/02/08 | 450 | 452 | 450 | 452 | 1,300 |
2011/02/07 | 443 | 452 | 434 | 452 | 12,600 |
2011/02/04 | 442 | 450 | 442 | 443 | 4,000 |
2011/02/03 | 445 | 450 | 431 | 450 | 11,400 |
2011/02/02 | 445 | 447 | 440 | 443 | 4,500 |
2011/02/01 | 435 | 449 | 435 | 445 | 3,800 |
2011/01/31 | 440 | 440 | 435 | 435 | 3,900 |
2011/01/28 | 429 | 440 | 429 | 440 | 13,800 |
2011/01/27 | 430 | 432 | 427 | 432 | 6,300 |
2011/01/26 | 440 | 440 | 430 | 434 | 11,500 |
2011/01/25 | 430 | 448 | 430 | 446 | 7,900 |
2011/01/24 | 432 | 449 | 412 | 448 | 17,400 |
2011/01/21 | 459 | 459 | 431 | 440 | 16,500 |
2011/01/20 | 441 | 460 | 440 | 460 | 22,400 |
2011/01/19 | 440 | 440 | 433 | 439 | 17,400 |
2011/01/18 | 418 | 438 | 418 | 422 | 6,500 |
2011/01/17 | 414 | 420 | 412 | 418 | 23,800 |
2011/01/14 | 410 | 414 | 405 | 414 | 26,200 |
2011/01/13 | 405 | 415 | 401 | 415 | 14,700 |
2011/01/12 | 399 | 412 | 398 | 405 | 11,500 |
2011/01/11 | 400 | 400 | 398 | 400 | 12,100 |
2011/01/07 | 396 | 396 | 390 | 396 | 21,500 |
2011/01/06 | 380 | 391 | 375 | 389 | 23,300 |
2011/01/05 | 373 | 380 | 372 | 380 | 7,900 |
2011/01/04 | 374 | 374 | 372 | 373 | 6,900 |