7863 (株)平賀 の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 821 | 821 | 820 | 820 | 2,000 | 820 |
| 2006-12-28 | 795 | 800 | 795 | 800 | 3,000 | 800 |
| 2006-12-27 | 800 | 839 | 796 | 796 | 5,000 | 796 |
| 2006-12-25 | 799 | 800 | 798 | 800 | 8,000 | 800 |
| 2006-12-21 | 795 | 795 | 795 | 795 | 2,000 | 795 |
| 2006-12-18 | 780 | 780 | 779 | 779 | 22,000 | 779 |
| 2006-12-15 | 777 | 781 | 777 | 780 | 6,000 | 780 |
| 2006-12-14 | 780 | 781 | 777 | 780 | 10,000 | 780 |
| 2006-12-12 | 811 | 811 | 810 | 810 | 2,000 | 810 |
| 2006-12-11 | 811 | 811 | 811 | 811 | 1,000 | 811 |
| 2006-12-08 | 801 | 810 | 800 | 810 | 8,000 | 810 |
| 2006-12-07 | 785 | 785 | 785 | 785 | 1,000 | 785 |
| 2006-12-05 | 779 | 791 | 779 | 790 | 4,000 | 790 |
| 2006-12-04 | 790 | 790 | 790 | 790 | 2,000 | 790 |
| 2006-11-30 | 779 | 781 | 779 | 780 | 4,000 | 780 |
| 2006-11-28 | 780 | 780 | 780 | 780 | 6,000 | 780 |
| 2006-11-17 | 780 | 780 | 780 | 780 | 1,000 | 780 |
| 2006-11-16 | 780 | 780 | 780 | 780 | 1,000 | 780 |
| 2006-11-15 | 778 | 780 | 778 | 780 | 3,000 | 780 |
| 2006-11-14 | 775 | 778 | 775 | 777 | 3,000 | 777 |
| 2006-11-13 | 779 | 779 | 778 | 778 | 2,000 | 778 |
| 2006-11-10 | 779 | 780 | 779 | 780 | 3,000 | 780 |
| 2006-11-09 | 779 | 795 | 779 | 795 | 2,000 | 795 |
| 2006-11-08 | 779 | 779 | 779 | 779 | 1,000 | 779 |
| 2006-11-07 | 800 | 800 | 799 | 799 | 2,000 | 799 |
| 2006-11-01 | 780 | 780 | 780 | 780 | 1,000 | 780 |
| 2006-10-31 | 781 | 781 | 780 | 780 | 4,000 | 780 |
| 2006-10-20 | 793 | 793 | 793 | 793 | 1,000 | 793 |
| 2006-10-18 | 789 | 790 | 789 | 789 | 3,000 | 789 |
| 2006-10-17 | 789 | 790 | 789 | 790 | 2,000 | 790 |
| 2006-10-11 | 790 | 802 | 789 | 800 | 6,000 | 800 |
| 2006-10-10 | 789 | 789 | 789 | 789 | 2,000 | 789 |
| 2006-10-06 | 795 | 795 | 793 | 795 | 4,000 | 795 |
| 2006-10-04 | 795 | 795 | 795 | 795 | 1,000 | 795 |
| 2006-09-29 | 796 | 796 | 789 | 790 | 3,000 | 790 |
| 2006-09-28 | 789 | 789 | 789 | 789 | 1,000 | 789 |
| 2006-09-27 | 792 | 800 | 790 | 800 | 4,000 | 800 |
| 2006-09-22 | 780 | 780 | 780 | 780 | 2,000 | 780 |
| 2006-09-19 | 790 | 790 | 790 | 790 | 1,000 | 790 |
| 2006-09-15 | 780 | 780 | 780 | 780 | 1,000 | 780 |
| 2006-09-12 | 789 | 790 | 789 | 790 | 2,000 | 790 |
| 2006-09-11 | 780 | 781 | 780 | 781 | 2,000 | 781 |
| 2006-09-07 | 786 | 786 | 785 | 785 | 2,000 | 785 |
| 2006-09-04 | 790 | 791 | 790 | 790 | 5,000 | 790 |
| 2006-08-31 | 803 | 804 | 803 | 804 | 2,000 | 804 |
| 2006-08-29 | 770 | 770 | 769 | 769 | 2,000 | 769 |
| 2006-08-28 | 770 | 770 | 770 | 770 | 1,000 | 770 |
| 2006-08-25 | 768 | 770 | 768 | 770 | 2,000 | 770 |
| 2006-08-24 | 770 | 770 | 770 | 770 | 1,000 | 770 |
| 2006-08-22 | 779 | 780 | 779 | 780 | 2,000 | 780 |
| 2006-08-21 | 780 | 780 | 780 | 780 | 1,000 | 780 |
| 2006-08-18 | 780 | 780 | 780 | 780 | 1,000 | 780 |
| 2006-08-14 | 780 | 780 | 780 | 780 | 2,000 | 780 |
| 2006-08-09 | 771 | 771 | 771 | 771 | 1,000 | 771 |
| 2006-08-08 | 771 | 771 | 770 | 770 | 2,000 | 770 |
| 2006-08-07 | 764 | 765 | 764 | 765 | 2,000 | 765 |
| 2006-08-04 | 765 | 765 | 765 | 765 | 1,000 | 765 |
| 2006-08-03 | 750 | 760 | 750 | 760 | 5,000 | 760 |
| 2006-07-31 | 803 | 803 | 770 | 770 | 5,000 | 770 |
| 2006-07-27 | 772 | 775 | 772 | 775 | 4,000 | 775 |
| 2006-07-25 | 771 | 772 | 770 | 772 | 3,000 | 772 |
| 2006-07-24 | 759 | 762 | 759 | 760 | 4,000 | 760 |
| 2006-07-21 | 762 | 762 | 760 | 760 | 2,000 | 760 |
| 2006-07-18 | 771 | 771 | 759 | 770 | 4,000 | 770 |
| 2006-07-13 | 760 | 766 | 760 | 765 | 5,000 | 765 |
| 2006-07-10 | 800 | 800 | 790 | 790 | 6,000 | 790 |
| 2006-07-07 | 780 | 840 | 780 | 800 | 23,000 | 800 |
| 2006-07-06 | 755 | 779 | 752 | 779 | 5,000 | 779 |
| 2006-07-05 | 754 | 755 | 754 | 754 | 5,000 | 754 |
| 2006-07-04 | 750 | 751 | 750 | 751 | 4,000 | 751 |
| 2006-07-03 | 750 | 751 | 750 | 750 | 8,000 | 750 |
| 2006-06-30 | 741 | 750 | 740 | 750 | 10,000 | 750 |
| 2006-06-29 | 740 | 740 | 740 | 740 | 5,000 | 740 |
| 2006-06-28 | 740 | 740 | 740 | 740 | 2,000 | 740 |
| 2006-06-27 | 750 | 750 | 740 | 740 | 4,000 | 740 |
| 2006-06-26 | 740 | 740 | 740 | 740 | 2,000 | 740 |
| 2006-06-22 | 729 | 730 | 725 | 730 | 5,000 | 730 |
| 2006-06-19 | 730 | 730 | 730 | 730 | 2,000 | 730 |
| 2006-06-16 | 730 | 731 | 730 | 730 | 9,000 | 730 |
| 2006-06-15 | 730 | 730 | 730 | 730 | 1,000 | 730 |
| 2006-06-14 | 742 | 742 | 740 | 740 | 2,000 | 740 |
| 2006-06-13 | 740 | 740 | 740 | 740 | 1,000 | 740 |
| 2006-06-12 | 740 | 740 | 740 | 740 | 3,000 | 740 |
| 2006-06-09 | 740 | 741 | 740 | 740 | 8,000 | 740 |
| 2006-06-08 | 738 | 742 | 738 | 740 | 4,000 | 740 |
| 2006-06-06 | 739 | 739 | 739 | 739 | 2,000 | 739 |
| 2006-06-02 | 740 | 740 | 740 | 740 | 1,000 | 740 |
| 2006-06-01 | 739 | 739 | 739 | 739 | 1,000 | 739 |
| 2006-05-31 | 780 | 781 | 780 | 781 | 2,000 | 781 |
| 2006-05-29 | 771 | 772 | 770 | 770 | 6,000 | 770 |
| 2006-05-25 | 750 | 750 | 750 | 750 | 6,000 | 750 |
| 2006-05-22 | 750 | 761 | 750 | 760 | 4,000 | 760 |
| 2006-05-19 | 749 | 750 | 749 | 750 | 5,000 | 750 |
| 2006-05-18 | 760 | 760 | 750 | 752 | 7,000 | 752 |
| 2006-05-17 | 750 | 751 | 750 | 750 | 6,000 | 750 |
| 2006-05-16 | 760 | 760 | 760 | 760 | 1,000 | 760 |
| 2006-05-12 | 770 | 771 | 749 | 750 | 5,000 | 750 |
| 2006-05-11 | 764 | 770 | 760 | 770 | 4,000 | 770 |
| 2006-05-09 | 765 | 765 | 765 | 765 | 1,000 | 765 |
| 2006-05-02 | 765 | 765 | 765 | 765 | 2,000 | 765 |
| 2006-04-28 | 760 | 761 | 759 | 760 | 5,000 | 760 |
| 2006-04-27 | 750 | 760 | 750 | 760 | 2,000 | 760 |
| 2006-04-26 | 744 | 750 | 744 | 750 | 6,000 | 750 |
| 2006-04-25 | 741 | 742 | 741 | 742 | 2,000 | 742 |
| 2006-04-20 | 750 | 750 | 750 | 750 | 1,000 | 750 |
| 2006-04-19 | 749 | 750 | 749 | 750 | 7,000 | 750 |
| 2006-04-18 | 769 | 770 | 750 | 750 | 10,000 | 750 |
| 2006-04-17 | 768 | 769 | 768 | 769 | 4,000 | 769 |
| 2006-04-14 | 769 | 769 | 769 | 769 | 1,000 | 769 |
| 2006-04-13 | 769 | 770 | 769 | 770 | 3,000 | 770 |
| 2006-04-12 | 780 | 780 | 768 | 769 | 4,000 | 769 |
| 2006-04-11 | 769 | 769 | 768 | 769 | 7,000 | 769 |
| 2006-04-10 | 768 | 769 | 768 | 769 | 6,000 | 769 |
| 2006-04-07 | 768 | 770 | 768 | 768 | 15,000 | 768 |
| 2006-04-05 | 770 | 771 | 769 | 769 | 11,000 | 769 |
| 2006-04-04 | 780 | 780 | 770 | 771 | 8,000 | 771 |
| 2006-04-03 | 778 | 779 | 778 | 779 | 2,000 | 779 |
| 2006-03-31 | 790 | 790 | 790 | 790 | 1,000 | 790 |
| 2006-03-30 | 782 | 782 | 782 | 782 | 1,000 | 782 |
| 2006-03-29 | 778 | 779 | 778 | 779 | 5,000 | 779 |
| 2006-03-28 | 788 | 788 | 769 | 779 | 8,000 | 779 |
| 2006-03-27 | 825 | 827 | 809 | 825 | 23,000 | 825 |
| 2006-03-24 | 829 | 840 | 824 | 828 | 16,000 | 828 |
| 2006-03-23 | 840 | 840 | 830 | 840 | 12,000 | 840 |
| 2006-03-20 | 841 | 841 | 840 | 840 | 2,000 | 840 |
| 2006-03-15 | 840 | 840 | 835 | 836 | 4,000 | 836 |
| 2006-03-14 | 836 | 836 | 836 | 836 | 1,000 | 836 |
| 2006-03-13 | 835 | 851 | 835 | 840 | 3,000 | 840 |
| 2006-03-09 | 834 | 835 | 834 | 835 | 4,000 | 835 |
| 2006-03-07 | 849 | 850 | 849 | 850 | 2,000 | 850 |
| 2006-03-01 | 858 | 858 | 857 | 857 | 2,000 | 857 |
| 2006-02-28 | 857 | 860 | 857 | 859 | 8,000 | 859 |
| 2006-02-27 | 858 | 858 | 858 | 858 | 1,000 | 858 |
| 2006-02-24 | 860 | 860 | 859 | 860 | 3,000 | 860 |
| 2006-02-23 | 835 | 835 | 835 | 835 | 1,000 | 835 |
| 2006-02-22 | 816 | 834 | 816 | 834 | 4,000 | 834 |
| 2006-02-21 | 807 | 815 | 805 | 815 | 6,000 | 815 |
| 2006-02-20 | 804 | 805 | 804 | 805 | 13,000 | 805 |
| 2006-02-17 | 810 | 810 | 800 | 810 | 7,000 | 810 |
| 2006-02-16 | 835 | 836 | 830 | 832 | 9,000 | 832 |
| 2006-02-15 | 839 | 840 | 839 | 840 | 3,000 | 840 |
| 2006-02-14 | 839 | 840 | 839 | 840 | 2,000 | 840 |
| 2006-02-13 | 846 | 847 | 845 | 847 | 4,000 | 847 |
| 2006-02-10 | 860 | 860 | 839 | 845 | 10,000 | 845 |
| 2006-02-09 | 860 | 862 | 860 | 860 | 3,000 | 860 |
| 2006-02-06 | 864 | 871 | 864 | 870 | 10,000 | 870 |
| 2006-02-03 | 865 | 865 | 864 | 864 | 8,000 | 864 |
| 2006-02-02 | 861 | 866 | 861 | 865 | 6,000 | 865 |
| 2006-02-01 | 868 | 869 | 867 | 867 | 5,000 | 867 |
| 2006-01-31 | 867 | 869 | 867 | 868 | 6,000 | 868 |
| 2006-01-30 | 874 | 875 | 867 | 868 | 12,000 | 868 |
| 2006-01-27 | 875 | 875 | 875 | 875 | 1,000 | 875 |
| 2006-01-26 | 876 | 876 | 875 | 875 | 6,000 | 875 |
| 2006-01-25 | 876 | 876 | 875 | 875 | 2,000 | 875 |
| 2006-01-24 | 870 | 870 | 870 | 870 | 1,000 | 870 |
| 2006-01-23 | 860 | 870 | 860 | 870 | 11,000 | 870 |
| 2006-01-20 | 848 | 860 | 848 | 860 | 4,000 | 860 |
| 2006-01-19 | 830 | 857 | 830 | 855 | 4,000 | 855 |
| 2006-01-18 | 855 | 855 | 834 | 835 | 26,000 | 835 |
| 2006-01-17 | 850 | 850 | 850 | 850 | 2,000 | 850 |
| 2006-01-16 | 840 | 842 | 840 | 842 | 5,000 | 842 |
| 2006-01-13 | 836 | 840 | 834 | 835 | 25,000 | 835 |
| 2006-01-12 | 840 | 840 | 836 | 838 | 23,000 | 838 |
| 2006-01-11 | 841 | 841 | 839 | 840 | 14,000 | 840 |
| 2006-01-10 | 840 | 841 | 840 | 841 | 25,000 | 841 |
| 2006-01-06 | 840 | 842 | 839 | 840 | 34,000 | 840 |
| 2006-01-05 | 840 | 841 | 839 | 840 | 28,000 | 840 |
| 2006-01-04 | 840 | 841 | 840 | 840 | 18,000 | 840 |
分割・併合履歴 ： なし
