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