7863 (株)平賀 の時系列データ [2004年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2004-12-30 | 804 | 805 | 804 | 805 | 2,000 | 805 |
| 2004-12-29 | 801 | 805 | 800 | 805 | 5,000 | 805 |
| 2004-12-28 | 795 | 800 | 795 | 800 | 2,000 | 800 |
| 2004-12-27 | 791 | 791 | 791 | 791 | 6,000 | 791 |
| 2004-12-24 | 791 | 793 | 791 | 791 | 6,000 | 791 |
| 2004-12-22 | 790 | 794 | 790 | 791 | 4,000 | 791 |
| 2004-12-21 | 792 | 792 | 790 | 790 | 2,000 | 790 |
| 2004-12-20 | 789 | 790 | 789 | 790 | 5,000 | 790 |
| 2004-12-17 | 780 | 780 | 780 | 780 | 5,000 | 780 |
| 2004-12-16 | 780 | 780 | 780 | 780 | 3,000 | 780 |
| 2004-12-14 | 780 | 780 | 779 | 780 | 6,000 | 780 |
| 2004-12-13 | 780 | 780 | 780 | 780 | 1,000 | 780 |
| 2004-12-08 | 785 | 785 | 785 | 785 | 1,000 | 785 |
| 2004-12-03 | 787 | 800 | 787 | 800 | 4,000 | 800 |
| 2004-12-02 | 780 | 780 | 780 | 780 | 2,000 | 780 |
| 2004-12-01 | 785 | 785 | 785 | 785 | 1,000 | 785 |
| 2004-11-30 | 790 | 800 | 790 | 800 | 2,000 | 800 |
| 2004-11-26 | 780 | 780 | 780 | 780 | 1,000 | 780 |
| 2004-11-22 | 775 | 775 | 770 | 770 | 3,000 | 770 |
| 2004-11-19 | 775 | 775 | 770 | 775 | 4,000 | 775 |
| 2004-11-18 | 775 | 775 | 775 | 775 | 2,000 | 775 |
| 2004-11-17 | 785 | 785 | 784 | 784 | 10,000 | 784 |
| 2004-11-16 | 785 | 785 | 775 | 785 | 6,000 | 785 |
| 2004-11-15 | 785 | 785 | 785 | 785 | 2,000 | 785 |
| 2004-11-12 | 775 | 775 | 775 | 775 | 1,000 | 775 |
| 2004-11-11 | 769 | 769 | 768 | 769 | 3,000 | 769 |
| 2004-11-09 | 765 | 765 | 763 | 765 | 4,000 | 765 |
| 2004-11-08 | 790 | 790 | 765 | 765 | 9,000 | 765 |
| 2004-11-01 | 795 | 795 | 795 | 795 | 1,000 | 795 |
| 2004-10-29 | 801 | 801 | 775 | 775 | 18,000 | 775 |
| 2004-10-27 | 800 | 800 | 800 | 800 | 1,000 | 800 |
| 2004-10-22 | 801 | 801 | 801 | 801 | 1,000 | 801 |
| 2004-10-21 | 805 | 805 | 800 | 800 | 9,000 | 800 |
| 2004-10-20 | 806 | 806 | 806 | 806 | 2,000 | 806 |
| 2004-10-12 | 810 | 810 | 805 | 805 | 3,000 | 805 |
| 2004-10-07 | 810 | 810 | 805 | 805 | 3,000 | 805 |
| 2004-10-06 | 800 | 800 | 800 | 800 | 4,000 | 800 |
| 2004-09-30 | 785 | 790 | 785 | 790 | 2,000 | 790 |
| 2004-09-29 | 780 | 780 | 780 | 780 | 2,000 | 780 |
| 2004-09-28 | 780 | 780 | 780 | 780 | 1,000 | 780 |
| 2004-09-27 | 810 | 810 | 780 | 780 | 8,000 | 780 |
| 2004-09-24 | 810 | 810 | 810 | 810 | 1,000 | 810 |
| 2004-09-22 | 810 | 815 | 810 | 810 | 4,000 | 810 |
| 2004-09-21 | 800 | 810 | 800 | 810 | 3,000 | 810 |
| 2004-09-14 | 788 | 797 | 788 | 797 | 4,000 | 797 |
| 2004-09-09 | 796 | 796 | 790 | 795 | 12,000 | 795 |
| 2004-09-08 | 830 | 830 | 794 | 795 | 15,000 | 795 |
| 2004-09-06 | 848 | 848 | 848 | 848 | 1,000 | 848 |
| 2004-09-03 | 848 | 849 | 848 | 849 | 2,000 | 849 |
| 2004-09-01 | 851 | 860 | 845 | 845 | 7,000 | 845 |
| 2004-08-31 | 825 | 865 | 825 | 850 | 14,000 | 850 |
| 2004-08-30 | 815 | 815 | 815 | 815 | 1,000 | 815 |
| 2004-08-27 | 813 | 813 | 813 | 813 | 2,000 | 813 |
| 2004-08-26 | 810 | 815 | 810 | 815 | 2,000 | 815 |
| 2004-08-25 | 814 | 815 | 813 | 813 | 4,000 | 813 |
| 2004-08-20 | 810 | 810 | 810 | 810 | 2,000 | 810 |
| 2004-08-19 | 830 | 830 | 810 | 810 | 5,000 | 810 |
| 2004-08-18 | 830 | 830 | 830 | 830 | 1,000 | 830 |
| 2004-08-06 | 860 | 860 | 860 | 860 | 2,000 | 860 |
| 2004-08-04 | 860 | 860 | 850 | 850 | 2,000 | 850 |
| 2004-08-03 | 870 | 870 | 855 | 860 | 5,000 | 860 |
| 2004-08-02 | 866 | 887 | 845 | 887 | 8,000 | 887 |
| 2004-07-30 | 850 | 891 | 850 | 887 | 16,000 | 887 |
| 2004-07-29 | 840 | 840 | 840 | 840 | 2,000 | 840 |
| 2004-07-28 | 870 | 870 | 840 | 840 | 3,000 | 840 |
| 2004-07-23 | 875 | 875 | 875 | 875 | 1,000 | 875 |
| 2004-07-22 | 880 | 880 | 876 | 876 | 4,000 | 876 |
| 2004-07-20 | 869 | 895 | 868 | 890 | 17,000 | 890 |
| 2004-07-16 | 865 | 865 | 855 | 855 | 2,000 | 855 |
| 2004-07-15 | 870 | 870 | 865 | 870 | 7,000 | 870 |
| 2004-07-14 | 870 | 870 | 870 | 870 | 1,000 | 870 |
| 2004-07-13 | 870 | 870 | 870 | 870 | 3,000 | 870 |
| 2004-07-12 | 870 | 872 | 870 | 870 | 8,000 | 870 |
| 2004-07-09 | 855 | 870 | 855 | 870 | 5,000 | 870 |
| 2004-07-07 | 865 | 865 | 840 | 860 | 11,000 | 860 |
| 2004-07-06 | 874 | 884 | 870 | 879 | 41,000 | 879 |
| 2004-07-05 | 812 | 880 | 810 | 865 | 22,000 | 865 |
| 2004-07-02 | 805 | 819 | 805 | 814 | 16,000 | 814 |
| 2004-07-01 | 800 | 805 | 800 | 805 | 3,000 | 805 |
| 2004-06-30 | 797 | 805 | 795 | 805 | 17,000 | 805 |
| 2004-06-29 | 790 | 790 | 790 | 790 | 1,000 | 790 |
| 2004-06-23 | 785 | 785 | 785 | 785 | 1,000 | 785 |
| 2004-06-22 | 770 | 795 | 770 | 795 | 12,000 | 795 |
| 2004-06-21 | 770 | 770 | 770 | 770 | 2,000 | 770 |
| 2004-06-18 | 765 | 767 | 765 | 767 | 4,000 | 767 |
| 2004-06-17 | 760 | 765 | 753 | 763 | 19,000 | 763 |
| 2004-06-16 | 760 | 760 | 760 | 760 | 1,000 | 760 |
| 2004-06-11 | 745 | 750 | 745 | 745 | 4,000 | 745 |
| 2004-06-09 | 740 | 741 | 740 | 741 | 2,000 | 741 |
| 2004-06-08 | 741 | 741 | 741 | 741 | 1,000 | 741 |
| 2004-06-07 | 742 | 745 | 742 | 745 | 2,000 | 745 |
| 2004-06-04 | 745 | 745 | 745 | 745 | 3,000 | 745 |
| 2004-06-02 | 744 | 745 | 744 | 745 | 2,000 | 745 |
| 2004-06-01 | 740 | 744 | 740 | 744 | 3,000 | 744 |
| 2004-05-31 | 730 | 740 | 730 | 740 | 2,000 | 740 |
| 2004-05-28 | 730 | 730 | 730 | 730 | 2,000 | 730 |
| 2004-05-25 | 719 | 720 | 719 | 720 | 2,000 | 720 |
| 2004-05-24 | 720 | 720 | 720 | 720 | 1,000 | 720 |
| 2004-05-21 | 696 | 699 | 695 | 699 | 3,000 | 699 |
| 2004-05-20 | 682 | 700 | 682 | 700 | 16,000 | 700 |
| 2004-05-19 | 690 | 690 | 690 | 690 | 2,000 | 690 |
| 2004-05-18 | 691 | 691 | 690 | 690 | 2,000 | 690 |
| 2004-05-17 | 750 | 750 | 730 | 730 | 2,000 | 730 |
| 2004-05-14 | 760 | 766 | 760 | 766 | 2,000 | 766 |
| 2004-05-10 | 776 | 780 | 776 | 780 | 2,000 | 780 |
| 2004-05-06 | 780 | 780 | 780 | 780 | 1,000 | 780 |
| 2004-04-30 | 780 | 790 | 780 | 790 | 2,000 | 790 |
| 2004-04-28 | 785 | 786 | 785 | 786 | 3,000 | 786 |
| 2004-04-27 | 790 | 790 | 790 | 790 | 2,000 | 790 |
| 2004-04-26 | 791 | 791 | 791 | 791 | 1,000 | 791 |
| 2004-04-22 | 796 | 796 | 795 | 796 | 3,000 | 796 |
| 2004-04-20 | 795 | 795 | 795 | 795 | 1,000 | 795 |
| 2004-04-16 | 795 | 795 | 795 | 795 | 1,000 | 795 |
| 2004-04-14 | 791 | 795 | 791 | 795 | 2,000 | 795 |
| 2004-04-13 | 790 | 800 | 790 | 795 | 5,000 | 795 |
| 2004-04-12 | 785 | 790 | 785 | 790 | 3,000 | 790 |
| 2004-04-08 | 786 | 786 | 780 | 780 | 5,000 | 780 |
| 2004-04-07 | 789 | 789 | 785 | 785 | 2,000 | 785 |
| 2004-04-06 | 785 | 786 | 785 | 786 | 2,000 | 786 |
| 2004-04-05 | 785 | 785 | 785 | 785 | 1,000 | 785 |
| 2004-04-01 | 770 | 780 | 770 | 780 | 2,000 | 780 |
| 2004-03-31 | 779 | 780 | 771 | 780 | 4,000 | 780 |
| 2004-03-30 | 785 | 785 | 760 | 770 | 6,000 | 770 |
| 2004-03-29 | 787 | 797 | 787 | 797 | 2,000 | 797 |
| 2004-03-26 | 830 | 830 | 790 | 790 | 5,000 | 790 |
| 2004-03-25 | 855 | 865 | 850 | 860 | 22,000 | 860 |
| 2004-03-24 | 840 | 840 | 840 | 840 | 3,000 | 840 |
| 2004-03-23 | 835 | 835 | 831 | 831 | 6,000 | 831 |
| 2004-03-22 | 829 | 831 | 827 | 827 | 5,000 | 827 |
| 2004-03-18 | 827 | 830 | 825 | 825 | 11,000 | 825 |
| 2004-03-17 | 830 | 831 | 827 | 831 | 8,000 | 831 |
| 2004-03-16 | 831 | 831 | 826 | 831 | 19,000 | 831 |
| 2004-03-15 | 830 | 831 | 820 | 830 | 16,000 | 830 |
| 2004-03-12 | 859 | 859 | 830 | 830 | 10,000 | 830 |
| 2004-03-11 | 860 | 860 | 855 | 860 | 8,000 | 860 |
| 2004-03-10 | 835 | 870 | 835 | 860 | 9,000 | 860 |
| 2004-03-09 | 835 | 845 | 835 | 845 | 3,000 | 845 |
| 2004-03-08 | 825 | 830 | 825 | 830 | 3,000 | 830 |
| 2004-03-05 | 819 | 826 | 819 | 825 | 4,000 | 825 |
| 2004-03-04 | 810 | 823 | 810 | 820 | 6,000 | 820 |
| 2004-03-03 | 810 | 811 | 810 | 810 | 3,000 | 810 |
| 2004-03-02 | 800 | 801 | 800 | 800 | 11,000 | 800 |
| 2004-03-01 | 789 | 800 | 789 | 800 | 11,000 | 800 |
| 2004-02-27 | 790 | 790 | 790 | 790 | 2,000 | 790 |
| 2004-02-26 | 790 | 790 | 785 | 785 | 5,000 | 785 |
| 2004-02-25 | 786 | 786 | 781 | 785 | 5,000 | 785 |
| 2004-02-24 | 780 | 790 | 780 | 785 | 14,000 | 785 |
| 2004-02-23 | 780 | 780 | 779 | 780 | 5,000 | 780 |
| 2004-02-20 | 770 | 770 | 770 | 770 | 2,000 | 770 |
| 2004-02-18 | 760 | 765 | 760 | 761 | 11,000 | 761 |
| 2004-02-17 | 775 | 775 | 760 | 761 | 6,000 | 761 |
| 2004-02-16 | 765 | 770 | 765 | 765 | 8,000 | 765 |
| 2004-02-13 | 765 | 765 | 765 | 765 | 1,000 | 765 |
| 2004-02-12 | 770 | 780 | 740 | 780 | 18,000 | 780 |
| 2004-02-10 | 793 | 793 | 793 | 793 | 1,000 | 793 |
| 2004-02-09 | 793 | 795 | 792 | 793 | 8,000 | 793 |
| 2004-02-06 | 792 | 793 | 792 | 793 | 2,000 | 793 |
| 2004-02-04 | 792 | 793 | 792 | 793 | 6,000 | 793 |
| 2004-02-03 | 794 | 794 | 792 | 793 | 5,000 | 793 |
| 2004-01-30 | 795 | 800 | 794 | 800 | 8,000 | 800 |
| 2004-01-29 | 805 | 805 | 795 | 800 | 7,000 | 800 |
| 2004-01-28 | 792 | 800 | 792 | 800 | 3,000 | 800 |
| 2004-01-27 | 792 | 795 | 792 | 795 | 2,000 | 795 |
| 2004-01-23 | 790 | 795 | 790 | 795 | 4,000 | 795 |
| 2004-01-22 | 795 | 800 | 795 | 798 | 6,000 | 798 |
| 2004-01-21 | 800 | 800 | 795 | 795 | 2,000 | 795 |
| 2004-01-20 | 795 | 795 | 795 | 795 | 6,000 | 795 |
| 2004-01-19 | 795 | 805 | 795 | 800 | 16,000 | 800 |
| 2004-01-16 | 795 | 801 | 795 | 795 | 13,000 | 795 |
| 2004-01-15 | 805 | 805 | 800 | 800 | 5,000 | 800 |
| 2004-01-14 | 790 | 800 | 790 | 800 | 5,000 | 800 |
| 2004-01-13 | 765 | 775 | 760 | 770 | 8,000 | 770 |
| 2004-01-09 | 750 | 760 | 750 | 760 | 9,000 | 760 |
| 2004-01-08 | 760 | 760 | 750 | 750 | 2,000 | 750 |
| 2004-01-07 | 765 | 765 | 765 | 765 | 1,000 | 765 |
| 2004-01-06 | 735 | 750 | 735 | 740 | 4,000 | 740 |
| 2004-01-05 | 740 | 740 | 740 | 740 | 5,000 | 740 |
分割・併合履歴 ： なし
