7863 (株)平賀 の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 400 | 405 | 400 | 405 | 2,100 | 405 |
| 2009-12-29 | 386 | 397 | 386 | 397 | 1,200 | 397 |
| 2009-12-28 | 380 | 400 | 380 | 400 | 1,100 | 400 |
| 2009-12-24 | 390 | 390 | 385 | 385 | 8,900 | 385 |
| 2009-12-22 | 390 | 405 | 388 | 390 | 6,600 | 390 |
| 2009-12-21 | 390 | 390 | 380 | 380 | 8,100 | 380 |
| 2009-12-18 | 385 | 405 | 385 | 405 | 7,300 | 405 |
| 2009-12-15 | 410 | 410 | 410 | 410 | 100 | 410 |
| 2009-12-09 | 410 | 420 | 410 | 420 | 400 | 420 |
| 2009-12-04 | 420 | 430 | 400 | 430 | 4,400 | 430 |
| 2009-12-01 | 410 | 410 | 410 | 410 | 200 | 410 |
| 2009-11-30 | 415 | 415 | 415 | 415 | 1,300 | 415 |
| 2009-11-27 | 410 | 410 | 410 | 410 | 1,000 | 410 |
| 2009-11-25 | 410 | 410 | 410 | 410 | 100 | 410 |
| 2009-11-24 | 410 | 410 | 410 | 410 | 100 | 410 |
| 2009-11-20 | 390 | 420 | 390 | 420 | 20,000 | 420 |
| 2009-11-18 | 379 | 390 | 379 | 390 | 2,700 | 390 |
| 2009-11-17 | 420 | 420 | 380 | 380 | 5,200 | 380 |
| 2009-11-16 | 411 | 420 | 411 | 420 | 200 | 420 |
| 2009-11-13 | 420 | 420 | 420 | 420 | 100 | 420 |
| 2009-11-05 | 410 | 420 | 410 | 420 | 1,100 | 420 |
| 2009-11-04 | 420 | 420 | 420 | 420 | 200 | 420 |
| 2009-11-02 | 400 | 420 | 400 | 420 | 200 | 420 |
| 2009-10-30 | 415 | 415 | 415 | 415 | 1,000 | 415 |
| 2009-10-26 | 410 | 410 | 410 | 410 | 1,000 | 410 |
| 2009-10-22 | 400 | 400 | 400 | 400 | 2,000 | 400 |
| 2009-10-21 | 410 | 410 | 410 | 410 | 1,000 | 410 |
| 2009-10-19 | 400 | 405 | 400 | 405 | 2,000 | 405 |
| 2009-10-14 | 405 | 405 | 405 | 405 | 1,000 | 405 |
| 2009-10-13 | 413 | 413 | 400 | 405 | 6,000 | 405 |
| 2009-10-09 | 418 | 418 | 418 | 418 | 1,000 | 418 |
| 2009-10-06 | 403 | 413 | 403 | 413 | 3,000 | 413 |
| 2009-10-01 | 428 | 428 | 428 | 428 | 1,000 | 428 |
| 2009-09-30 | 415 | 415 | 415 | 415 | 1,000 | 415 |
| 2009-09-17 | 410 | 410 | 410 | 410 | 1,000 | 410 |
| 2009-09-14 | 400 | 400 | 400 | 400 | 5,000 | 400 |
| 2009-09-03 | 401 | 401 | 401 | 401 | 1,000 | 401 |
| 2009-08-31 | 421 | 421 | 421 | 421 | 5,000 | 421 |
| 2009-08-19 | 411 | 411 | 411 | 411 | 1,000 | 411 |
| 2009-08-14 | 411 | 411 | 411 | 411 | 1,000 | 411 |
| 2009-08-13 | 410 | 410 | 410 | 410 | 1,000 | 410 |
| 2009-08-12 | 405 | 410 | 405 | 410 | 3,000 | 410 |
| 2009-07-31 | 417 | 425 | 417 | 425 | 5,000 | 425 |
| 2009-07-29 | 405 | 405 | 405 | 405 | 2,000 | 405 |
| 2009-07-23 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2009-07-17 | 390 | 390 | 390 | 390 | 2,000 | 390 |
| 2009-07-16 | 390 | 390 | 390 | 390 | 2,000 | 390 |
| 2009-07-13 | 390 | 390 | 390 | 390 | 2,000 | 390 |
| 2009-07-10 | 390 | 390 | 390 | 390 | 1,000 | 390 |
| 2009-07-09 | 410 | 410 | 397 | 397 | 3,000 | 397 |
| 2009-07-07 | 410 | 410 | 409 | 410 | 3,000 | 410 |
| 2009-07-03 | 400 | 405 | 390 | 405 | 17,000 | 405 |
| 2009-07-02 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2009-06-30 | 387 | 387 | 387 | 387 | 1,000 | 387 |
| 2009-06-25 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 2009-06-18 | 380 | 380 | 380 | 380 | 2,000 | 380 |
| 2009-06-17 | 379 | 379 | 379 | 379 | 1,000 | 379 |
| 2009-06-16 | 371 | 371 | 370 | 370 | 4,000 | 370 |
| 2009-06-11 | 371 | 371 | 371 | 371 | 1,000 | 371 |
| 2009-06-10 | 381 | 381 | 381 | 381 | 1,000 | 381 |
| 2009-05-29 | 386 | 386 | 375 | 375 | 4,000 | 375 |
| 2009-05-25 | 385 | 385 | 385 | 385 | 1,000 | 385 |
| 2009-05-19 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 2009-04-30 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2009-04-06 | 382 | 382 | 381 | 381 | 2,000 | 381 |
| 2009-03-31 | 410 | 410 | 410 | 410 | 2,000 | 410 |
| 2009-03-27 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 2009-03-26 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 2009-03-23 | 365 | 365 | 365 | 365 | 1,000 | 365 |
| 2009-03-10 | 351 | 351 | 351 | 351 | 1,000 | 351 |
| 2009-03-03 | 365 | 365 | 365 | 365 | 1,000 | 365 |
| 2009-02-27 | 360 | 360 | 360 | 360 | 3,000 | 360 |
| 2009-02-26 | 345 | 345 | 345 | 345 | 3,000 | 345 |
| 2009-02-03 | 400 | 400 | 375 | 375 | 2,000 | 375 |
| 2009-01-30 | 404 | 404 | 404 | 404 | 1,000 | 404 |
分割・併合履歴 ： なし
