7863 (株)平賀の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	411	415	410	413	1,700	413
2011-12-29	413	414	409	410	2,000	410
2011-12-28	408	410	408	408	1,000	408
2011-12-27	401	401	400	401	1,600	401
2011-12-26	400	409	400	409	3,500	409
2011-12-22	401	402	400	400	1,800	400
2011-12-20	400	400	399	399	2,000	399
2011-12-19	400	403	400	403	1,700	403
2011-12-16	399	399	399	399	200	399
2011-12-15	398	399	398	399	1,400	399
2011-12-14	403	404	400	400	500	400
2011-12-13	403	403	403	403	800	403
2011-12-12	401	401	401	401	400	401
2011-12-09	397	397	397	397	300	397
2011-12-08	398	399	394	399	1,300	399
2011-12-07	400	400	400	400	300	400
2011-12-06	400	400	394	394	1,200	394
2011-12-05	391	391	390	391	3,100	391
2011-12-02	394	394	392	394	3,700	394
2011-12-01	394	394	394	394	600	394
2011-11-30	397	399	397	399	600	399
2011-11-29	394	396	394	396	300	396
2011-11-28	399	399	396	396	200	396
2011-11-24	394	400	394	400	1,100	400
2011-11-22	395	400	390	390	1,600	390
2011-11-18	384	384	384	384	1,000	384
2011-11-17	385	398	385	385	700	385
2011-11-16	385	385	385	385	700	385
2011-11-15	385	385	383	383	2,600	383
2011-11-14	390	390	385	385	4,700	385
2011-11-11	395	395	388	388	4,800	388
2011-11-10	395	395	395	395	200	395
2011-11-09	395	395	395	395	6,300	395
2011-11-08	400	400	393	393	6,300	393
2011-11-07	409	409	397	400	10,000	400
2011-11-02	403	408	403	408	1,300	408
2011-11-01	408	408	405	405	600	405
2011-10-31	406	406	405	405	1,300	405
2011-10-27	402	405	402	405	600	405
2011-10-26	404	404	404	404	200	404
2011-10-25	408	408	408	408	500	408
2011-10-24	402	411	402	406	2,600	406
2011-10-21	410	410	410	410	500	410
2011-10-20	410	410	410	410	700	410
2011-10-18	408	410	408	410	400	410
2011-10-17	407	407	407	407	300	407
2011-10-12	406	408	406	406	600	406
2011-10-11	406	412	390	411	7,900	411
2011-10-07	407	407	406	406	200	406
2011-10-06	409	409	409	409	100	409
2011-10-05	408	408	408	408	200	408
2011-10-04	409	410	409	410	700	410
2011-10-03	410	410	410	410	200	410
2011-09-30	393	410	393	410	1,000	410
2011-09-29	394	394	390	390	5,000	390
2011-09-27	395	411	395	411	600	411
2011-09-26	408	415	403	403	5,300	403
2011-09-22	415	415	410	410	600	410
2011-09-21	414	414	414	414	200	414
2011-09-20	416	416	412	414	1,500	414
2011-09-16	416	416	416	416	500	416
2011-09-15	411	416	410	416	1,400	416
2011-09-14	417	417	410	410	1,200	410
2011-09-13	417	417	416	416	400	416
2011-09-12	416	416	416	416	800	416
2011-09-09	410	415	410	410	1,200	410
2011-09-08	415	415	412	412	1,000	412
2011-09-07	415	415	412	412	500	412
2011-09-06	413	413	412	412	300	412
2011-09-05	417	417	411	412	1,200	412
2011-09-02	411	417	411	412	1,400	412
2011-09-01	415	416	414	416	1,400	416
2011-08-31	415	416	414	414	1,500	414
2011-08-30	411	415	411	415	800	415
2011-08-29	415	415	409	409	1,300	409
2011-08-26	416	416	416	416	300	416
2011-08-25	416	416	407	416	1,900	416
2011-08-24	410	410	408	408	300	408
2011-08-23	415	415	413	413	300	413
2011-08-22	414	414	414	414	100	414
2011-08-19	410	416	409	410	1,800	410
2011-08-18	411	412	410	410	800	410
2011-08-17	413	413	410	412	2,400	412
2011-08-16	413	413	410	410	3,600	410
2011-08-15	417	417	416	416	400	416
2011-08-12	413	413	413	413	300	413
2011-08-11	416	416	416	416	200	416
2011-08-10	410	417	410	417	600	417
2011-08-09	410	410	405	405	3,100	405
2011-08-08	408	409	408	409	4,400	409
2011-08-05	408	411	408	411	3,900	411
2011-08-04	417	418	417	418	600	418
2011-08-03	417	417	409	409	600	409
2011-08-01	410	412	408	412	2,300	412
2011-07-29	409	410	406	410	1,500	410
2011-07-28	405	405	405	405	900	405
2011-07-27	407	407	405	405	400	405
2011-07-26	405	407	405	407	1,400	407
2011-07-25	405	405	403	403	1,700	403
2011-07-22	404	405	404	405	200	405
2011-07-21	400	404	400	404	1,500	404
2011-07-20	403	403	402	402	3,500	402
2011-07-19	406	406	402	402	7,000	402
2011-07-15	402	403	402	403	1,400	403
2011-07-13	403	403	403	403	100	403
2011-07-12	400	400	400	400	1,100	400
2011-07-11	402	406	401	406	2,600	406
2011-07-08	400	405	400	404	10,700	404
2011-07-07	398	404	398	399	5,600	399
2011-07-06	398	398	398	398	1,200	398
2011-07-05	397	398	397	397	4,100	397
2011-07-04	398	398	397	397	2,800	397
2011-07-01	397	398	397	397	1,200	397
2011-06-30	396	400	396	397	1,800	397
2011-06-29	393	396	393	396	500	396
2011-06-27	399	399	399	399	200	399
2011-06-24	399	399	390	390	3,500	390
2011-06-23	397	397	394	397	800	397
2011-06-22	397	397	395	395	200	395
2011-06-21	396	396	392	395	1,500	395
2011-06-17	398	400	391	400	600	400
2011-06-16	394	399	391	399	3,300	399
2011-06-15	393	397	393	395	1,800	395
2011-06-14	393	396	393	396	400	396
2011-06-13	395	395	395	395	300	395
2011-06-10	394	395	392	395	2,300	395
2011-06-09	394	394	394	394	200	394
2011-06-08	390	390	390	390	1,000	390
2011-06-07	394	394	394	394	2,000	394
2011-06-06	392	392	390	391	2,100	391
2011-06-03	390	395	390	395	2,500	395
2011-06-02	390	390	390	390	1,100	390
2011-06-01	390	390	385	385	3,500	385
2011-05-31	387	389	387	389	3,100	389
2011-05-30	388	388	386	387	400	387
2011-05-27	388	388	388	388	100	388
2011-05-26	394	394	386	386	800	386
2011-05-25	390	390	390	390	2,600	390
2011-05-24	393	393	393	393	800	393
2011-05-23	392	392	391	391	1,300	391
2011-05-20	392	392	392	392	100	392
2011-05-19	391	392	391	391	2,500	391
2011-05-18	390	390	390	390	1,200	390
2011-05-17	389	389	387	387	1,000	387
2011-05-16	380	389	380	389	700	389
2011-05-13	390	390	380	380	2,100	380
2011-05-11	380	388	380	388	2,200	388
2011-05-10	385	385	379	379	3,300	379
2011-05-09	388	388	380	385	1,400	385
2011-05-06	388	388	385	385	800	385
2011-05-02	381	387	381	387	1,700	387
2011-04-28	388	390	382	382	4,000	382
2011-04-27	390	390	390	390	200	390
2011-04-26	385	385	385	385	3,100	385
2011-04-25	387	387	384	385	1,400	385
2011-04-22	396	396	387	387	1,900	387
2011-04-21	390	396	390	396	1,300	396
2011-04-20	383	385	383	385	500	385
2011-04-19	385	385	382	382	500	382
2011-04-18	390	390	385	385	500	385
2011-04-15	385	385	380	385	5,100	385
2011-04-14	395	400	384	384	800	384
2011-04-13	370	398	370	391	3,300	391
2011-04-12	370	373	369	370	3,000	370
2011-04-11	368	368	363	368	800	368
2011-04-08	365	369	359	360	3,500	360
2011-04-07	356	365	356	362	6,400	362
2011-04-06	389	390	355	355	24,500	355
2011-04-05	398	398	386	395	7,100	395
2011-04-04	404	404	397	399	7,800	399
2011-04-01	402	408	400	408	10,700	408
2011-03-31	404	406	403	404	5,600	404
2011-03-30	435	439	390	420	36,900	420
2011-03-29	447	447	424	434	15,200	434
2011-03-28	486	520	486	495	44,200	495
2011-03-25	488	489	480	486	23,200	486
2011-03-24	485	487	470	480	5,100	480
2011-03-23	490	490	460	485	6,100	485
2011-03-22	460	490	460	480	6,000	480
2011-03-18	450	460	450	450	12,500	450
2011-03-17	410	450	410	450	23,600	450
2011-03-16	398	440	398	438	12,800	438
2011-03-15	435	437	391	406	23,700	406
2011-03-14	441	495	420	471	21,200	471
2011-03-11	495	500	481	481	6,600	481
2011-03-10	500	500	495	495	6,100	495
2011-03-09	499	501	496	501	9,400	501
2011-03-08	500	500	498	499	2,000	499
2011-03-07	500	500	498	500	5,500	500
2011-03-04	497	500	497	500	8,400	500
2011-03-03	498	498	497	497	3,900	497
2011-03-02	498	499	494	499	3,900	499
2011-03-01	495	498	490	496	9,700	496
2011-02-28	499	500	493	495	5,600	495
2011-02-25	486	490	483	490	4,500	490
2011-02-24	499	499	490	490	5,200	490
2011-02-23	499	499	495	497	3,800	497
2011-02-22	497	500	495	496	7,900	496
2011-02-21	499	499	495	497	12,900	497
2011-02-18	498	500	489	500	4,700	500
2011-02-17	487	489	485	489	8,000	489
2011-02-16	480	487	478	479	8,500	479
2011-02-15	468	488	468	488	9,900	488
2011-02-14	455	500	455	468	16,000	468
2011-02-10	454	455	454	455	1,400	455
2011-02-09	452	456	451	456	7,700	456
2011-02-08	450	452	450	452	1,300	452
2011-02-07	443	452	434	452	12,600	452
2011-02-04	442	450	442	443	4,000	443
2011-02-03	445	450	431	450	11,400	450
2011-02-02	445	447	440	443	4,500	443
2011-02-01	435	449	435	445	3,800	445
2011-01-31	440	440	435	435	3,900	435
2011-01-28	429	440	429	440	13,800	440
2011-01-27	430	432	427	432	6,300	432
2011-01-26	440	440	430	434	11,500	434
2011-01-25	430	448	430	446	7,900	446
2011-01-24	432	449	412	448	17,400	448
2011-01-21	459	459	431	440	16,500	440
2011-01-20	441	460	440	460	22,400	460
2011-01-19	440	440	433	439	17,400	439
2011-01-18	418	438	418	422	6,500	422
2011-01-17	414	420	412	418	23,800	418
2011-01-14	410	414	405	414	26,200	414
2011-01-13	405	415	401	415	14,700	415
2011-01-12	399	412	398	405	11,500	405
2011-01-11	400	400	398	400	12,100	400
2011-01-07	396	396	390	396	21,500	396
2011-01-06	380	391	375	389	23,300	389
2011-01-05	373	380	372	380	7,900	380
2011-01-04	374	374	372	373	6,900	373

分割・併合履歴：なし

7863 (株)平賀 の時系列データ [2011年度]

7863 (株)平賀の時系列データ [2011年度]