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
2004-12-308048058048052,000805
2004-12-298018058008055,000805
2004-12-287958007958002,000800
2004-12-277917917917916,000791
2004-12-247917937917916,000791
2004-12-227907947907914,000791
2004-12-217927927907902,000790
2004-12-207897907897905,000790
2004-12-177807807807805,000780
2004-12-167807807807803,000780
2004-12-147807807797806,000780
2004-12-137807807807801,000780
2004-12-087857857857851,000785
2004-12-037878007878004,000800
2004-12-027807807807802,000780
2004-12-017857857857851,000785
2004-11-307908007908002,000800
2004-11-267807807807801,000780
2004-11-227757757707703,000770
2004-11-197757757707754,000775
2004-11-187757757757752,000775
2004-11-1778578578478410,000784
2004-11-167857857757856,000785
2004-11-157857857857852,000785
2004-11-127757757757751,000775
2004-11-117697697687693,000769
2004-11-097657657637654,000765
2004-11-087907907657659,000765
2004-11-017957957957951,000795
2004-10-2980180177577518,000775
2004-10-278008008008001,000800
2004-10-228018018018011,000801
2004-10-218058058008009,000800
2004-10-208068068068062,000806
2004-10-128108108058053,000805
2004-10-078108108058053,000805
2004-10-068008008008004,000800
2004-09-307857907857902,000790
2004-09-297807807807802,000780
2004-09-287807807807801,000780
2004-09-278108107807808,000780
2004-09-248108108108101,000810
2004-09-228108158108104,000810
2004-09-218008108008103,000810
2004-09-147887977887974,000797
2004-09-0979679679079512,000795
2004-09-0883083079479515,000795
2004-09-068488488488481,000848
2004-09-038488498488492,000849
2004-09-018518608458457,000845
2004-08-3182586582585014,000850
2004-08-308158158158151,000815
2004-08-278138138138132,000813
2004-08-268108158108152,000815
2004-08-258148158138134,000813
2004-08-208108108108102,000810
2004-08-198308308108105,000810
2004-08-188308308308301,000830
2004-08-068608608608602,000860
2004-08-048608608508502,000850
2004-08-038708708558605,000860
2004-08-028668878458878,000887
2004-07-3085089185088716,000887
2004-07-298408408408402,000840
2004-07-288708708408403,000840
2004-07-238758758758751,000875
2004-07-228808808768764,000876
2004-07-2086989586889017,000890
2004-07-168658658558552,000855
2004-07-158708708658707,000870
2004-07-148708708708701,000870
2004-07-138708708708703,000870
2004-07-128708728708708,000870
2004-07-098558708558705,000870
2004-07-0786586584086011,000860
2004-07-0687488487087941,000879
2004-07-0581288081086522,000865
2004-07-0280581980581416,000814
2004-07-018008058008053,000805
2004-06-3079780579580517,000805
2004-06-297907907907901,000790
2004-06-237857857857851,000785
2004-06-2277079577079512,000795
2004-06-217707707707702,000770
2004-06-187657677657674,000767
2004-06-1776076575376319,000763
2004-06-167607607607601,000760
2004-06-117457507457454,000745
2004-06-097407417407412,000741
2004-06-087417417417411,000741
2004-06-077427457427452,000745
2004-06-047457457457453,000745
2004-06-027447457447452,000745
2004-06-017407447407443,000744
2004-05-317307407307402,000740
2004-05-287307307307302,000730
2004-05-257197207197202,000720
2004-05-247207207207201,000720
2004-05-216966996956993,000699
2004-05-2068270068270016,000700
2004-05-196906906906902,000690
2004-05-186916916906902,000690
2004-05-177507507307302,000730
2004-05-147607667607662,000766
2004-05-107767807767802,000780
2004-05-067807807807801,000780
2004-04-307807907807902,000790
2004-04-287857867857863,000786
2004-04-277907907907902,000790
2004-04-267917917917911,000791
2004-04-227967967957963,000796
2004-04-207957957957951,000795
2004-04-167957957957951,000795
2004-04-147917957917952,000795
2004-04-137908007907955,000795
2004-04-127857907857903,000790
2004-04-087867867807805,000780
2004-04-077897897857852,000785
2004-04-067857867857862,000786
2004-04-057857857857851,000785
2004-04-017707807707802,000780
2004-03-317797807717804,000780
2004-03-307857857607706,000770
2004-03-297877977877972,000797
2004-03-268308307907905,000790
2004-03-2585586585086022,000860
2004-03-248408408408403,000840
2004-03-238358358318316,000831
2004-03-228298318278275,000827
2004-03-1882783082582511,000825
2004-03-178308318278318,000831
2004-03-1683183182683119,000831
2004-03-1583083182083016,000830
2004-03-1285985983083010,000830
2004-03-118608608558608,000860
2004-03-108358708358609,000860
2004-03-098358458358453,000845
2004-03-088258308258303,000830
2004-03-058198268198254,000825
2004-03-048108238108206,000820
2004-03-038108118108103,000810
2004-03-0280080180080011,000800
2004-03-0178980078980011,000800
2004-02-277907907907902,000790
2004-02-267907907857855,000785
2004-02-257867867817855,000785
2004-02-2478079078078514,000785
2004-02-237807807797805,000780
2004-02-207707707707702,000770
2004-02-1876076576076111,000761
2004-02-177757757607616,000761
2004-02-167657707657658,000765
2004-02-137657657657651,000765
2004-02-1277078074078018,000780
2004-02-107937937937931,000793
2004-02-097937957927938,000793
2004-02-067927937927932,000793
2004-02-047927937927936,000793
2004-02-037947947927935,000793
2004-01-307958007948008,000800
2004-01-298058057958007,000800
2004-01-287928007928003,000800
2004-01-277927957927952,000795
2004-01-237907957907954,000795
2004-01-227958007957986,000798
2004-01-218008007957952,000795
2004-01-207957957957956,000795
2004-01-1979580579580016,000800
2004-01-1679580179579513,000795
2004-01-158058058008005,000800
2004-01-147908007908005,000800
2004-01-137657757607708,000770
2004-01-097507607507609,000760
2004-01-087607607507502,000750
2004-01-077657657657651,000765
2004-01-067357507357404,000740
2004-01-057407407407405,000740

分割・併合履歴 : なし