7863 (株)平賀 の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 841 | 841 | 840 | 840 | 11,000 | 840 |
| 2005-12-29 | 840 | 840 | 835 | 837 | 16,000 | 837 |
| 2005-12-28 | 840 | 840 | 840 | 840 | 4,000 | 840 |
| 2005-12-27 | 840 | 840 | 840 | 840 | 5,000 | 840 |
| 2005-12-26 | 840 | 840 | 836 | 838 | 8,000 | 838 |
| 2005-12-22 | 842 | 842 | 839 | 840 | 25,000 | 840 |
| 2005-12-21 | 840 | 850 | 840 | 850 | 19,000 | 850 |
| 2005-12-20 | 840 | 841 | 840 | 841 | 6,000 | 841 |
| 2005-12-19 | 870 | 871 | 841 | 841 | 54,000 | 841 |
| 2005-12-16 | 875 | 876 | 870 | 871 | 5,000 | 871 |
| 2005-12-15 | 881 | 881 | 880 | 880 | 4,000 | 880 |
| 2005-12-14 | 880 | 880 | 880 | 880 | 2,000 | 880 |
| 2005-12-13 | 880 | 880 | 879 | 879 | 20,000 | 879 |
| 2005-12-12 | 881 | 900 | 880 | 880 | 30,000 | 880 |
| 2005-12-09 | 880 | 881 | 876 | 880 | 16,000 | 880 |
| 2005-12-08 | 880 | 881 | 880 | 880 | 8,000 | 880 |
| 2005-12-07 | 880 | 881 | 880 | 880 | 11,000 | 880 |
| 2005-12-06 | 880 | 885 | 875 | 885 | 15,000 | 885 |
| 2005-12-05 | 885 | 886 | 885 | 885 | 8,000 | 885 |
| 2005-12-02 | 885 | 886 | 885 | 885 | 7,000 | 885 |
| 2005-12-01 | 885 | 885 | 885 | 885 | 2,000 | 885 |
| 2005-11-30 | 885 | 885 | 885 | 885 | 5,000 | 885 |
| 2005-11-29 | 890 | 890 | 885 | 885 | 12,000 | 885 |
| 2005-11-25 | 890 | 890 | 890 | 890 | 6,000 | 890 |
| 2005-11-24 | 871 | 871 | 871 | 871 | 1,000 | 871 |
| 2005-11-22 | 890 | 890 | 880 | 880 | 10,000 | 880 |
| 2005-11-21 | 870 | 875 | 870 | 875 | 5,000 | 875 |
| 2005-11-18 | 869 | 870 | 869 | 870 | 2,000 | 870 |
| 2005-11-16 | 864 | 875 | 864 | 875 | 3,000 | 875 |
| 2005-11-14 | 882 | 882 | 861 | 862 | 29,000 | 862 |
| 2005-11-11 | 891 | 891 | 890 | 890 | 2,000 | 890 |
| 2005-11-10 | 879 | 891 | 879 | 890 | 14,000 | 890 |
| 2005-11-07 | 871 | 880 | 870 | 871 | 9,000 | 871 |
| 2005-11-04 | 871 | 871 | 870 | 870 | 8,000 | 870 |
| 2005-11-02 | 870 | 871 | 866 | 870 | 20,000 | 870 |
| 2005-11-01 | 870 | 871 | 870 | 870 | 20,000 | 870 |
| 2005-10-31 | 870 | 871 | 870 | 870 | 18,000 | 870 |
| 2005-10-27 | 864 | 865 | 864 | 865 | 2,000 | 865 |
| 2005-10-26 | 865 | 865 | 865 | 865 | 1,000 | 865 |
| 2005-10-25 | 865 | 866 | 864 | 864 | 5,000 | 864 |
| 2005-10-24 | 870 | 870 | 870 | 870 | 6,000 | 870 |
| 2005-10-21 | 870 | 870 | 870 | 870 | 15,000 | 870 |
| 2005-10-20 | 870 | 870 | 870 | 870 | 2,000 | 870 |
| 2005-10-19 | 868 | 869 | 868 | 869 | 4,000 | 869 |
| 2005-10-18 | 870 | 870 | 870 | 870 | 2,000 | 870 |
| 2005-10-17 | 870 | 870 | 868 | 869 | 6,000 | 869 |
| 2005-10-13 | 865 | 870 | 865 | 870 | 4,000 | 870 |
| 2005-10-12 | 870 | 870 | 870 | 870 | 6,000 | 870 |
| 2005-10-07 | 870 | 870 | 870 | 870 | 3,000 | 870 |
| 2005-10-06 | 869 | 870 | 869 | 870 | 5,000 | 870 |
| 2005-10-04 | 870 | 870 | 870 | 870 | 4,000 | 870 |
| 2005-10-03 | 870 | 870 | 870 | 870 | 10,000 | 870 |
| 2005-09-30 | 870 | 871 | 870 | 870 | 9,000 | 870 |
| 2005-09-29 | 868 | 870 | 868 | 870 | 14,000 | 870 |
| 2005-09-28 | 861 | 869 | 861 | 869 | 2,000 | 869 |
| 2005-09-27 | 860 | 870 | 860 | 870 | 10,000 | 870 |
| 2005-09-26 | 869 | 871 | 869 | 870 | 9,000 | 870 |
| 2005-09-22 | 866 | 866 | 865 | 865 | 2,000 | 865 |
| 2005-09-21 | 859 | 860 | 859 | 860 | 21,000 | 860 |
| 2005-09-20 | 860 | 865 | 860 | 860 | 6,000 | 860 |
| 2005-09-13 | 860 | 862 | 860 | 860 | 6,000 | 860 |
| 2005-09-12 | 862 | 862 | 860 | 860 | 2,000 | 860 |
| 2005-09-09 | 870 | 870 | 870 | 870 | 1,000 | 870 |
| 2005-09-08 | 870 | 870 | 870 | 870 | 2,000 | 870 |
| 2005-09-07 | 869 | 869 | 869 | 869 | 2,000 | 869 |
| 2005-09-06 | 864 | 865 | 864 | 865 | 2,000 | 865 |
| 2005-09-05 | 867 | 869 | 867 | 869 | 6,000 | 869 |
| 2005-09-02 | 865 | 870 | 865 | 869 | 4,000 | 869 |
| 2005-08-31 | 870 | 870 | 870 | 870 | 2,000 | 870 |
| 2005-08-29 | 870 | 870 | 870 | 870 | 1,000 | 870 |
| 2005-08-26 | 851 | 852 | 851 | 852 | 2,000 | 852 |
| 2005-08-23 | 851 | 851 | 851 | 851 | 2,000 | 851 |
| 2005-08-22 | 850 | 851 | 850 | 851 | 4,000 | 851 |
| 2005-08-18 | 850 | 851 | 850 | 851 | 2,000 | 851 |
| 2005-08-16 | 850 | 851 | 850 | 851 | 2,000 | 851 |
| 2005-08-08 | 849 | 850 | 849 | 850 | 2,000 | 850 |
| 2005-08-05 | 849 | 860 | 845 | 850 | 23,000 | 850 |
| 2005-07-29 | 849 | 850 | 849 | 850 | 6,000 | 850 |
| 2005-07-28 | 850 | 850 | 850 | 850 | 2,000 | 850 |
| 2005-07-27 | 871 | 871 | 870 | 870 | 2,000 | 870 |
| 2005-07-26 | 871 | 871 | 870 | 870 | 2,000 | 870 |
| 2005-07-25 | 870 | 871 | 860 | 870 | 7,000 | 870 |
| 2005-07-22 | 850 | 850 | 850 | 850 | 4,000 | 850 |
| 2005-07-15 | 889 | 890 | 889 | 890 | 2,000 | 890 |
| 2005-07-11 | 899 | 899 | 899 | 899 | 2,000 | 899 |
| 2005-07-08 | 895 | 905 | 895 | 900 | 18,000 | 900 |
| 2005-07-07 | 870 | 895 | 870 | 895 | 5,000 | 895 |
| 2005-07-05 | 835 | 835 | 835 | 835 | 1,000 | 835 |
| 2005-07-04 | 835 | 835 | 835 | 835 | 1,000 | 835 |
| 2005-06-27 | 812 | 812 | 812 | 812 | 1,000 | 812 |
| 2005-06-24 | 830 | 830 | 812 | 812 | 4,000 | 812 |
| 2005-06-21 | 825 | 825 | 811 | 811 | 3,000 | 811 |
| 2005-06-20 | 810 | 830 | 810 | 830 | 7,000 | 830 |
| 2005-06-17 | 815 | 815 | 810 | 810 | 2,000 | 810 |
| 2005-06-16 | 800 | 800 | 800 | 800 | 3,000 | 800 |
| 2005-06-15 | 780 | 780 | 780 | 780 | 1,000 | 780 |
| 2005-06-14 | 774 | 779 | 774 | 779 | 3,000 | 779 |
| 2005-06-10 | 776 | 778 | 775 | 775 | 14,000 | 775 |
| 2005-06-09 | 779 | 780 | 779 | 779 | 3,000 | 779 |
| 2005-06-08 | 779 | 789 | 779 | 789 | 4,000 | 789 |
| 2005-06-07 | 788 | 791 | 788 | 788 | 9,000 | 788 |
| 2005-06-06 | 790 | 791 | 790 | 790 | 9,000 | 790 |
| 2005-06-03 | 791 | 791 | 791 | 791 | 2,000 | 791 |
| 2005-06-02 | 794 | 794 | 793 | 793 | 2,000 | 793 |
| 2005-05-31 | 792 | 795 | 790 | 790 | 8,000 | 790 |
| 2005-05-30 | 794 | 795 | 790 | 790 | 9,000 | 790 |
| 2005-05-20 | 795 | 795 | 795 | 795 | 1,000 | 795 |
| 2005-05-19 | 800 | 800 | 800 | 800 | 1,000 | 800 |
| 2005-05-17 | 789 | 789 | 780 | 780 | 3,000 | 780 |
| 2005-05-16 | 784 | 800 | 784 | 800 | 3,000 | 800 |
| 2005-05-13 | 805 | 805 | 780 | 780 | 20,000 | 780 |
| 2005-05-12 | 830 | 830 | 820 | 820 | 8,000 | 820 |
| 2005-05-11 | 850 | 850 | 848 | 848 | 3,000 | 848 |
| 2005-05-10 | 835 | 835 | 835 | 835 | 1,000 | 835 |
| 2005-05-09 | 840 | 840 | 840 | 840 | 1,000 | 840 |
| 2005-04-28 | 824 | 825 | 824 | 825 | 2,000 | 825 |
| 2005-04-22 | 825 | 825 | 760 | 825 | 17,000 | 825 |
| 2005-04-20 | 831 | 840 | 831 | 840 | 3,000 | 840 |
| 2005-04-18 | 845 | 845 | 843 | 843 | 3,000 | 843 |
| 2005-04-15 | 830 | 845 | 830 | 831 | 9,000 | 831 |
| 2005-04-14 | 855 | 855 | 845 | 845 | 3,000 | 845 |
| 2005-04-12 | 860 | 860 | 860 | 860 | 1,000 | 860 |
| 2005-04-11 | 860 | 860 | 860 | 860 | 1,000 | 860 |
| 2005-04-07 | 841 | 855 | 840 | 855 | 6,000 | 855 |
| 2005-04-06 | 840 | 842 | 830 | 840 | 11,000 | 840 |
| 2005-04-05 | 840 | 840 | 840 | 840 | 3,000 | 840 |
| 2005-04-04 | 835 | 836 | 835 | 836 | 2,000 | 836 |
| 2005-04-01 | 830 | 831 | 830 | 831 | 3,000 | 831 |
| 2005-03-31 | 829 | 830 | 828 | 830 | 6,000 | 830 |
| 2005-03-30 | 830 | 830 | 829 | 830 | 5,000 | 830 |
| 2005-03-29 | 845 | 845 | 845 | 845 | 3,000 | 845 |
| 2005-03-28 | 860 | 860 | 845 | 845 | 5,000 | 845 |
| 2005-03-25 | 905 | 906 | 900 | 905 | 15,000 | 905 |
| 2005-03-24 | 930 | 930 | 909 | 915 | 22,000 | 915 |
| 2005-03-23 | 930 | 930 | 925 | 930 | 26,000 | 930 |
| 2005-03-22 | 920 | 926 | 919 | 925 | 9,000 | 925 |
| 2005-03-18 | 910 | 920 | 910 | 920 | 6,000 | 920 |
| 2005-03-17 | 902 | 903 | 902 | 903 | 6,000 | 903 |
| 2005-03-16 | 900 | 903 | 900 | 900 | 3,000 | 900 |
| 2005-03-15 | 900 | 902 | 900 | 900 | 3,000 | 900 |
| 2005-03-14 | 898 | 900 | 898 | 900 | 7,000 | 900 |
| 2005-03-11 | 898 | 900 | 898 | 898 | 7,000 | 898 |
| 2005-03-10 | 898 | 898 | 898 | 898 | 1,000 | 898 |
| 2005-03-09 | 899 | 900 | 895 | 898 | 13,000 | 898 |
| 2005-03-08 | 898 | 898 | 890 | 890 | 5,000 | 890 |
| 2005-03-07 | 890 | 899 | 890 | 899 | 2,000 | 899 |
| 2005-03-04 | 890 | 890 | 890 | 890 | 1,000 | 890 |
| 2005-03-02 | 890 | 900 | 885 | 885 | 24,000 | 885 |
| 2005-02-28 | 880 | 888 | 880 | 885 | 10,000 | 885 |
| 2005-02-25 | 871 | 872 | 871 | 872 | 2,000 | 872 |
| 2005-02-23 | 875 | 879 | 875 | 879 | 3,000 | 879 |
| 2005-02-22 | 875 | 875 | 875 | 875 | 1,000 | 875 |
| 2005-02-18 | 875 | 875 | 871 | 871 | 2,000 | 871 |
| 2005-02-17 | 871 | 871 | 871 | 871 | 1,000 | 871 |
| 2005-02-16 | 870 | 870 | 870 | 870 | 2,000 | 870 |
| 2005-02-09 | 861 | 861 | 861 | 861 | 1,000 | 861 |
| 2005-02-07 | 855 | 855 | 855 | 855 | 1,000 | 855 |
| 2005-02-02 | 850 | 855 | 850 | 855 | 2,000 | 855 |
| 2005-02-01 | 850 | 850 | 850 | 850 | 3,000 | 850 |
| 2005-01-31 | 871 | 871 | 850 | 850 | 12,000 | 850 |
| 2005-01-28 | 870 | 876 | 867 | 871 | 6,000 | 871 |
| 2005-01-27 | 865 | 870 | 865 | 870 | 2,000 | 870 |
| 2005-01-26 | 865 | 869 | 865 | 869 | 3,000 | 869 |
| 2005-01-25 | 860 | 861 | 860 | 861 | 2,000 | 861 |
| 2005-01-24 | 850 | 860 | 850 | 860 | 4,000 | 860 |
| 2005-01-21 | 850 | 850 | 850 | 850 | 1,000 | 850 |
| 2005-01-20 | 850 | 852 | 850 | 851 | 6,000 | 851 |
| 2005-01-19 | 851 | 851 | 851 | 851 | 1,000 | 851 |
| 2005-01-18 | 850 | 851 | 850 | 850 | 9,000 | 850 |
| 2005-01-17 | 850 | 850 | 850 | 850 | 1,000 | 850 |
| 2005-01-14 | 835 | 835 | 835 | 835 | 2,000 | 835 |
| 2005-01-11 | 845 | 851 | 845 | 850 | 3,000 | 850 |
| 2005-01-07 | 830 | 835 | 830 | 830 | 11,000 | 830 |
| 2005-01-06 | 828 | 835 | 828 | 835 | 2,000 | 835 |
| 2005-01-05 | 815 | 816 | 814 | 816 | 4,000 | 816 |
| 2005-01-04 | 806 | 811 | 806 | 810 | 3,000 | 810 |
分割・併合履歴 ： なし
