7863 (株)平賀 の時系列データ [2022年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2022-08-17 | 987 | 987 | 981 | 981 | 200 | 981 |
| 2022-08-16 | 984 | 984 | 969 | 983 | 2,200 | 983 |
| 2022-08-15 | 970 | 980 | 960 | 978 | 9,000 | 978 |
| 2022-08-12 | 998 | 998 | 955 | 973 | 9,200 | 973 |
| 2022-08-10 | - | - | - | 992 | - | 992 |
| 2022-08-09 | 995 | 995 | 986 | 992 | 1,000 | 992 |
| 2022-08-08 | 992 | 993 | 980 | 991 | 23,100 | 991 |
| 2022-08-05 | 992 | 992 | 992 | 992 | 300 | 992 |
| 2022-08-04 | 992 | 992 | 992 | 992 | 300 | 992 |
| 2022-08-03 | 985 | 992 | 985 | 992 | 1,000 | 992 |
| 2022-08-02 | 997 | 997 | 997 | 997 | 900 | 997 |
| 2022-08-01 | - | - | - | 998 | - | 998 |
| 2022-07-29 | 998 | 998 | 998 | 998 | 300 | 998 |
| 2022-07-28 | 985 | 998 | 977 | 998 | 1,300 | 998 |
| 2022-07-27 | 992 | 992 | 992 | 992 | 100 | 992 |
| 2022-07-26 | 997 | 997 | 983 | 992 | 2,500 | 992 |
| 2022-07-25 | 986 | 992 | 980 | 992 | 2,900 | 992 |
| 2022-07-22 | 986 | 986 | 986 | 986 | 100 | 986 |
| 2022-07-21 | 982 | 992 | 982 | 992 | 1,100 | 992 |
| 2022-07-20 | 999 | 1,005 | 985 | 985 | 15,400 | 985 |
| 2022-07-19 | 985 | 990 | 985 | 990 | 200 | 990 |
| 2022-07-15 | 984 | 989 | 982 | 985 | 13,600 | 985 |
| 2022-07-14 | - | - | - | 984 | - | 984 |
| 2022-07-13 | 979 | 991 | 976 | 984 | 1,800 | 984 |
| 2022-07-12 | 981 | 981 | 971 | 981 | 4,600 | 981 |
| 2022-07-11 | 971 | 981 | 971 | 981 | 1,500 | 981 |
| 2022-07-08 | 990 | 990 | 973 | 982 | 2,600 | 982 |
| 2022-07-07 | 984 | 984 | 965 | 980 | 3,100 | 980 |
| 2022-07-06 | 969 | 984 | 969 | 984 | 800 | 984 |
| 2022-07-05 | - | - | - | 972 | - | 972 |
| 2022-07-04 | 970 | 972 | 970 | 972 | 700 | 972 |
| 2022-07-01 | 972 | 972 | 965 | 971 | 600 | 971 |
| 2022-06-30 | 979 | 979 | 972 | 972 | 800 | 972 |
| 2022-06-29 | 971 | 979 | 971 | 979 | 700 | 979 |
| 2022-06-28 | 981 | 983 | 975 | 980 | 2,000 | 980 |
| 2022-06-27 | 982 | 982 | 970 | 982 | 600 | 982 |
| 2022-06-24 | 987 | 987 | 972 | 982 | 4,400 | 982 |
| 2022-06-23 | 961 | 975 | 961 | 975 | 200 | 975 |
| 2022-06-22 | 965 | 965 | 945 | 965 | 3,000 | 965 |
| 2022-06-21 | 970 | 970 | 961 | 961 | 7,800 | 961 |
| 2022-06-20 | 980 | 980 | 980 | 980 | 200 | 980 |
| 2022-06-17 | 983 | 983 | 983 | 983 | 100 | 983 |
| 2022-06-16 | 972 | 986 | 968 | 968 | 6,700 | 968 |
| 2022-06-15 | 998 | 998 | 968 | 979 | 12,500 | 979 |
| 2022-06-14 | 983 | 988 | 983 | 983 | 500 | 983 |
| 2022-06-13 | 988 | 988 | 982 | 988 | 1,200 | 988 |
| 2022-06-10 | 986 | 988 | 986 | 988 | 200 | 988 |
| 2022-06-09 | 1,000 | 1,001 | 987 | 987 | 3,000 | 987 |
| 2022-06-08 | 980 | 1,000 | 980 | 1,000 | 2,300 | 1,000 |
| 2022-06-07 | - | - | - | 980 | - | 980 |
| 2022-06-06 | 983 | 983 | 980 | 980 | 500 | 980 |
| 2022-06-03 | 980 | 980 | 979 | 979 | 500 | 979 |
| 2022-06-02 | - | - | - | 980 | - | 980 |
| 2022-06-01 | - | - | - | 980 | - | 980 |
| 2022-05-31 | 988 | 988 | 980 | 980 | 2,800 | 980 |
| 2022-05-30 | 987 | 989 | 985 | 986 | 1,100 | 986 |
| 2022-05-27 | 969 | 990 | 969 | 990 | 800 | 990 |
| 2022-05-26 | 987 | 987 | 970 | 980 | 5,200 | 980 |
| 2022-05-25 | 999 | 999 | 969 | 987 | 7,100 | 987 |
| 2022-05-24 | 1,010 | 1,015 | 989 | 997 | 14,500 | 997 |
| 2022-05-23 | 992 | 1,010 | 992 | 1,010 | 1,400 | 1,010 |
| 2022-05-20 | 991 | 992 | 991 | 992 | 700 | 992 |
| 2022-05-19 | 991 | 1,000 | 990 | 991 | 1,600 | 991 |
| 2022-05-18 | 1,006 | 1,006 | 999 | 999 | 200 | 999 |
| 2022-05-17 | 1,000 | 1,000 | 991 | 991 | 1,500 | 991 |
| 2022-05-16 | 1,004 | 1,005 | 1,000 | 1,000 | 1,800 | 1,000 |
| 2022-05-13 | 1,000 | 1,034 | 1,000 | 1,010 | 1,300 | 1,010 |
| 2022-05-12 | 992 | 1,005 | 991 | 991 | 900 | 991 |
| 2022-05-11 | 999 | 999 | 999 | 999 | 300 | 999 |
| 2022-05-10 | 994 | 994 | 982 | 991 | 1,700 | 991 |
| 2022-05-09 | - | - | - | 1,005 | - | 1,005 |
| 2022-05-06 | 1,004 | 1,005 | 999 | 1,005 | 1,100 | 1,005 |
| 2022-05-02 | 1,008 | 1,016 | 995 | 1,016 | 1,900 | 1,016 |
| 2022-04-28 | 1,113 | 1,128 | 993 | 999 | 15,100 | 999 |
| 2022-04-27 | 1,142 | 1,142 | 1,128 | 1,128 | 6,600 | 1,128 |
| 2022-04-26 | 1,152 | 1,152 | 1,105 | 1,142 | 4,700 | 1,142 |
| 2022-04-25 | 1,109 | 1,131 | 1,109 | 1,128 | 1,500 | 1,128 |
| 2022-04-22 | 1,100 | 1,139 | 1,100 | 1,109 | 3,800 | 1,109 |
| 2022-04-21 | 1,098 | 1,104 | 1,096 | 1,100 | 13,500 | 1,100 |
| 2022-04-20 | 1,048 | 1,080 | 1,022 | 1,079 | 115,300 | 1,079 |
| 2022-04-19 | 1,032 | 1,050 | 1,032 | 1,050 | 500 | 1,050 |
| 2022-04-18 | 1,049 | 1,049 | 954 | 1,032 | 18,300 | 1,032 |
| 2022-04-15 | 1,050 | 1,050 | 1,050 | 1,050 | 700 | 1,050 |
| 2022-04-14 | 1,050 | 1,050 | 1,050 | 1,050 | 600 | 1,050 |
| 2022-04-13 | 1,050 | 1,050 | 1,048 | 1,050 | 3,000 | 1,050 |
| 2022-04-12 | 1,050 | 1,060 | 1,043 | 1,050 | 6,400 | 1,050 |
| 2022-04-11 | 1,050 | 1,050 | 1,050 | 1,050 | 100 | 1,050 |
| 2022-04-08 | 1,051 | 1,064 | 1,043 | 1,060 | 2,200 | 1,060 |
| 2022-04-07 | 1,061 | 1,073 | 1,055 | 1,073 | 1,100 | 1,073 |
| 2022-04-06 | 1,080 | 1,084 | 1,055 | 1,079 | 4,100 | 1,079 |
| 2022-04-05 | 1,052 | 1,084 | 1,052 | 1,084 | 1,400 | 1,084 |
| 2022-04-04 | 1,075 | 1,098 | 1,061 | 1,078 | 1,000 | 1,078 |
| 2022-04-01 | 1,055 | 1,070 | 1,036 | 1,070 | 3,100 | 1,070 |
| 2022-03-31 | 1,080 | 1,130 | 1,049 | 1,075 | 4,700 | 1,075 |
| 2022-03-30 | 1,061 | 1,084 | 1,060 | 1,084 | 300 | 1,084 |
| 2022-03-29 | 1,047 | 1,100 | 1,041 | 1,100 | 1,200 | 1,100 |
| 2022-03-28 | 1,039 | 1,081 | 1,039 | 1,047 | 1,500 | 1,047 |
| 2022-03-25 | 1,039 | 1,039 | 1,039 | 1,039 | 200 | 1,039 |
| 2022-03-24 | 1,039 | 1,039 | 1,011 | 1,039 | 800 | 1,039 |
| 2022-03-23 | 1,041 | 1,048 | 1,039 | 1,040 | 900 | 1,040 |
| 2022-03-22 | 1,047 | 1,047 | 1,004 | 1,039 | 1,500 | 1,039 |
| 2022-03-18 | 1,037 | 1,040 | 1,029 | 1,040 | 500 | 1,040 |
| 2022-03-17 | 1,048 | 1,048 | 1,007 | 1,007 | 3,200 | 1,007 |
| 2022-03-16 | 945 | 990 | 945 | 990 | 1,700 | 990 |
| 2022-03-15 | 977 | 978 | 971 | 975 | 800 | 975 |
| 2022-03-14 | 953 | 980 | 947 | 980 | 10,100 | 980 |
| 2022-03-11 | 1,074 | 1,074 | 924 | 938 | 20,500 | 938 |
| 2022-03-10 | 1,000 | 1,080 | 1,000 | 1,079 | 4,700 | 1,079 |
| 2022-03-09 | - | - | - | 1,005 | - | 1,005 |
| 2022-03-08 | 1,005 | 1,005 | 1,005 | 1,005 | 100 | 1,005 |
| 2022-03-07 | 1,006 | 1,006 | 976 | 1,005 | 700 | 1,005 |
| 2022-03-04 | 998 | 1,004 | 976 | 1,002 | 600 | 1,002 |
| 2022-03-03 | 983 | 998 | 980 | 998 | 4,800 | 998 |
| 2022-03-02 | 965 | 974 | 950 | 968 | 6,000 | 968 |
| 2022-03-01 | 968 | 968 | 954 | 954 | 600 | 954 |
| 2022-02-28 | 969 | 970 | 939 | 968 | 1,800 | 968 |
| 2022-02-25 | 985 | 985 | 965 | 969 | 1,300 | 969 |
| 2022-02-24 | 989 | 991 | 965 | 985 | 2,200 | 985 |
| 2022-02-22 | 990 | 1,005 | 989 | 989 | 300 | 989 |
| 2022-02-21 | 1,008 | 1,008 | 1,007 | 1,007 | 300 | 1,007 |
| 2022-02-18 | - | - | - | 1,038 | - | 1,038 |
| 2022-02-17 | 1,010 | 1,038 | 1,010 | 1,038 | 300 | 1,038 |
| 2022-02-16 | - | - | - | 1,036 | - | 1,036 |
| 2022-02-15 | 1,037 | 1,039 | 1,006 | 1,036 | 900 | 1,036 |
| 2022-02-14 | 1,048 | 1,048 | 1,037 | 1,039 | 400 | 1,039 |
| 2022-02-10 | 1,049 | 1,049 | 995 | 1,024 | 1,300 | 1,024 |
| 2022-02-09 | 1,050 | 1,050 | 980 | 1,048 | 23,900 | 1,048 |
| 2022-02-08 | 1,067 | 1,069 | 1,050 | 1,050 | 400 | 1,050 |
| 2022-02-07 | 1,049 | 1,050 | 1,049 | 1,050 | 200 | 1,050 |
| 2022-02-04 | 1,020 | 1,027 | 1,001 | 1,020 | 500 | 1,020 |
| 2022-02-03 | 999 | 1,001 | 992 | 1,001 | 1,700 | 1,001 |
| 2022-02-02 | 988 | 999 | 988 | 999 | 500 | 999 |
| 2022-02-01 | 1,000 | 1,000 | 943 | 999 | 2,200 | 999 |
| 2022-01-31 | 1,000 | 1,000 | 1,000 | 1,000 | 2,600 | 1,000 |
| 2022-01-28 | 973 | 1,003 | 973 | 1,000 | 1,900 | 1,000 |
| 2022-01-27 | 980 | 1,000 | 965 | 1,000 | 4,200 | 1,000 |
| 2022-01-26 | 970 | 1,000 | 966 | 1,000 | 1,600 | 1,000 |
| 2022-01-25 | 1,005 | 1,010 | 995 | 1,000 | 600 | 1,000 |
| 2022-01-24 | - | - | - | 1,022 | - | 1,022 |
| 2022-01-21 | - | - | - | 1,022 | - | 1,022 |
| 2022-01-20 | - | - | - | 1,022 | - | 1,022 |
| 2022-01-19 | - | - | - | 1,022 | - | 1,022 |
| 2022-01-18 | 1,022 | 1,022 | 1,022 | 1,022 | 2,000 | 1,022 |
| 2022-01-17 | 1,000 | 1,022 | 1,000 | 1,000 | 11,200 | 1,000 |
| 2022-01-14 | 998 | 1,012 | 998 | 1,001 | 600 | 1,001 |
| 2022-01-13 | 1,009 | 1,009 | 1,009 | 1,009 | 10,100 | 1,009 |
| 2022-01-12 | 981 | 1,011 | 966 | 1,011 | 600 | 1,011 |
| 2022-01-11 | - | - | - | 1,025 | - | 1,025 |
| 2022-01-07 | - | - | - | 1,025 | - | 1,025 |
| 2022-01-06 | - | - | - | 1,025 | - | 1,025 |
| 2022-01-05 | - | - | - | 1,025 | - | 1,025 |
| 2022-01-04 | 1,013 | 1,025 | 1,013 | 1,025 | 200 | 1,025 |
分割・併合履歴 ： なし
