7863 (株)平賀 の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 705 | 705 | 705 | 705 | 1,000 | 705 |
| 2007-12-21 | 635 | 701 | 635 | 695 | 8,000 | 695 |
| 2007-12-20 | 700 | 701 | 694 | 695 | 7,000 | 695 |
| 2007-12-19 | 700 | 700 | 700 | 700 | 2,000 | 700 |
| 2007-12-12 | 740 | 740 | 735 | 735 | 2,000 | 735 |
| 2007-12-11 | 710 | 710 | 710 | 710 | 1,000 | 710 |
| 2007-12-07 | 701 | 720 | 701 | 706 | 9,000 | 706 |
| 2007-12-05 | 700 | 701 | 700 | 701 | 2,000 | 701 |
| 2007-11-30 | 695 | 695 | 695 | 695 | 2,000 | 695 |
| 2007-11-29 | 695 | 695 | 695 | 695 | 1,000 | 695 |
| 2007-11-28 | 689 | 691 | 688 | 691 | 6,000 | 691 |
| 2007-11-27 | 679 | 689 | 679 | 688 | 7,000 | 688 |
| 2007-11-26 | 688 | 690 | 688 | 688 | 5,000 | 688 |
| 2007-11-22 | 689 | 690 | 645 | 690 | 3,000 | 690 |
| 2007-11-21 | 690 | 690 | 690 | 690 | 1,000 | 690 |
| 2007-11-20 | 690 | 690 | 690 | 690 | 1,000 | 690 |
| 2007-11-19 | 700 | 701 | 690 | 690 | 12,000 | 690 |
| 2007-11-16 | 725 | 725 | 690 | 724 | 22,000 | 724 |
| 2007-11-15 | 730 | 749 | 725 | 749 | 4,000 | 749 |
| 2007-11-13 | 725 | 750 | 725 | 750 | 4,000 | 750 |
| 2007-10-31 | 749 | 756 | 738 | 755 | 6,000 | 755 |
| 2007-10-29 | 729 | 749 | 729 | 749 | 3,000 | 749 |
| 2007-10-16 | 750 | 750 | 750 | 750 | 2,000 | 750 |
| 2007-10-03 | 761 | 761 | 760 | 760 | 2,000 | 760 |
| 2007-10-01 | 757 | 757 | 755 | 755 | 2,000 | 755 |
| 2007-09-28 | 750 | 755 | 750 | 755 | 3,000 | 755 |
| 2007-09-27 | 745 | 745 | 745 | 745 | 1,000 | 745 |
| 2007-09-13 | 742 | 744 | 740 | 740 | 4,000 | 740 |
| 2007-09-10 | 749 | 750 | 728 | 744 | 7,000 | 744 |
| 2007-09-07 | 750 | 750 | 750 | 750 | 1,000 | 750 |
| 2007-09-06 | 720 | 750 | 720 | 750 | 2,000 | 750 |
| 2007-09-04 | 770 | 770 | 760 | 760 | 2,000 | 760 |
| 2007-08-31 | 769 | 769 | 768 | 768 | 2,000 | 768 |
| 2007-08-29 | 764 | 764 | 750 | 751 | 3,000 | 751 |
| 2007-08-17 | 764 | 772 | 764 | 770 | 8,000 | 770 |
| 2007-08-16 | 769 | 770 | 764 | 765 | 5,000 | 765 |
| 2007-08-09 | 780 | 780 | 780 | 780 | 1,000 | 780 |
| 2007-08-08 | 775 | 775 | 775 | 775 | 1,000 | 775 |
| 2007-08-06 | 791 | 792 | 791 | 792 | 2,000 | 792 |
| 2007-07-31 | 799 | 799 | 799 | 799 | 2,000 | 799 |
| 2007-07-24 | 799 | 800 | 799 | 800 | 3,000 | 800 |
| 2007-07-06 | 800 | 830 | 800 | 820 | 17,000 | 820 |
| 2007-07-02 | 797 | 797 | 791 | 791 | 2,000 | 791 |
| 2007-06-29 | 810 | 810 | 810 | 810 | 2,000 | 810 |
| 2007-06-28 | 799 | 800 | 798 | 800 | 3,000 | 800 |
| 2007-06-26 | 802 | 802 | 800 | 800 | 2,000 | 800 |
| 2007-06-22 | 789 | 790 | 789 | 789 | 4,000 | 789 |
| 2007-06-18 | 781 | 781 | 780 | 780 | 2,000 | 780 |
| 2007-06-08 | 777 | 777 | 777 | 777 | 2,000 | 777 |
| 2007-06-06 | 790 | 790 | 790 | 790 | 2,000 | 790 |
| 2007-05-31 | 790 | 790 | 790 | 790 | 1,000 | 790 |
| 2007-05-29 | 780 | 780 | 780 | 780 | 1,000 | 780 |
| 2007-05-28 | 780 | 780 | 780 | 780 | 2,000 | 780 |
| 2007-05-24 | 780 | 780 | 779 | 780 | 6,000 | 780 |
| 2007-05-18 | 767 | 767 | 767 | 767 | 2,000 | 767 |
| 2007-05-14 | 780 | 780 | 780 | 780 | 2,000 | 780 |
| 2007-05-10 | 770 | 780 | 770 | 780 | 6,000 | 780 |
| 2007-05-08 | 760 | 770 | 760 | 770 | 6,000 | 770 |
| 2007-05-01 | 771 | 771 | 770 | 770 | 4,000 | 770 |
| 2007-04-27 | 770 | 771 | 769 | 770 | 6,000 | 770 |
| 2007-04-24 | 759 | 771 | 759 | 770 | 4,000 | 770 |
| 2007-04-23 | 759 | 760 | 759 | 760 | 2,000 | 760 |
| 2007-04-20 | 761 | 762 | 761 | 762 | 2,000 | 762 |
| 2007-04-12 | 774 | 775 | 774 | 775 | 2,000 | 775 |
| 2007-04-09 | 789 | 789 | 789 | 789 | 2,000 | 789 |
| 2007-04-06 | 760 | 760 | 760 | 760 | 2,000 | 760 |
| 2007-04-05 | 764 | 765 | 764 | 765 | 3,000 | 765 |
| 2007-04-04 | 764 | 764 | 762 | 763 | 4,000 | 763 |
| 2007-04-03 | 764 | 765 | 764 | 765 | 2,000 | 765 |
| 2007-04-02 | 790 | 790 | 761 | 764 | 10,000 | 764 |
| 2007-03-30 | 774 | 802 | 774 | 802 | 8,000 | 802 |
| 2007-03-29 | 777 | 780 | 773 | 774 | 6,000 | 774 |
| 2007-03-28 | 776 | 776 | 776 | 776 | 1,000 | 776 |
| 2007-03-26 | 815 | 815 | 815 | 815 | 4,000 | 815 |
| 2007-03-23 | 834 | 835 | 834 | 835 | 3,000 | 835 |
| 2007-03-22 | 835 | 835 | 835 | 835 | 1,000 | 835 |
| 2007-03-19 | 814 | 815 | 814 | 814 | 6,000 | 814 |
| 2007-03-16 | 819 | 820 | 819 | 820 | 4,000 | 820 |
| 2007-03-15 | 819 | 830 | 819 | 828 | 6,000 | 828 |
| 2007-03-14 | 835 | 835 | 815 | 830 | 6,000 | 830 |
| 2007-03-13 | 840 | 840 | 835 | 835 | 4,000 | 835 |
| 2007-03-12 | 839 | 840 | 839 | 840 | 2,000 | 840 |
| 2007-03-08 | 844 | 844 | 843 | 843 | 2,000 | 843 |
| 2007-03-06 | 820 | 820 | 820 | 820 | 1,000 | 820 |
| 2007-03-05 | 820 | 820 | 820 | 820 | 1,000 | 820 |
| 2007-03-01 | 820 | 820 | 820 | 820 | 1,000 | 820 |
| 2007-02-28 | 838 | 838 | 809 | 810 | 3,000 | 810 |
| 2007-02-26 | 840 | 840 | 840 | 840 | 2,000 | 840 |
| 2007-02-20 | 848 | 848 | 848 | 848 | 1,000 | 848 |
| 2007-02-19 | 850 | 850 | 850 | 850 | 1,000 | 850 |
| 2007-02-09 | 850 | 850 | 845 | 846 | 5,000 | 846 |
| 2007-02-08 | 849 | 855 | 840 | 849 | 26,000 | 849 |
| 2007-02-05 | 850 | 850 | 840 | 840 | 3,000 | 840 |
| 2007-02-02 | 839 | 841 | 839 | 840 | 7,000 | 840 |
| 2007-02-01 | 839 | 839 | 839 | 839 | 2,000 | 839 |
| 2007-01-31 | 839 | 840 | 839 | 840 | 2,000 | 840 |
| 2007-01-30 | 823 | 823 | 823 | 823 | 2,000 | 823 |
| 2007-01-29 | 820 | 821 | 820 | 821 | 2,000 | 821 |
| 2007-01-19 | 825 | 825 | 824 | 824 | 7,000 | 824 |
| 2007-01-18 | 825 | 825 | 825 | 825 | 2,000 | 825 |
| 2007-01-16 | 824 | 824 | 824 | 824 | 1,000 | 824 |
| 2007-01-15 | 834 | 834 | 825 | 825 | 4,000 | 825 |
| 2007-01-12 | 814 | 826 | 814 | 825 | 5,000 | 825 |
| 2007-01-11 | 815 | 815 | 815 | 815 | 4,000 | 815 |
| 2007-01-10 | 800 | 816 | 800 | 815 | 4,000 | 815 |
分割・併合履歴 ： なし
