7863 (株)平賀 の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 268 | 269 | 265 | 266 | 2,300 | 266 |
| 2015-12-29 | 264 | 266 | 264 | 265 | 3,300 | 265 |
| 2015-12-28 | 259 | 268 | 259 | 268 | 600 | 268 |
| 2015-12-25 | 256 | 260 | 254 | 260 | 8,000 | 260 |
| 2015-12-24 | 267 | 267 | 254 | 256 | 10,200 | 256 |
| 2015-12-22 | 270 | 270 | 262 | 265 | 5,300 | 265 |
| 2015-12-21 | 267 | 270 | 267 | 270 | 2,700 | 270 |
| 2015-12-18 | 270 | 270 | 267 | 267 | 1,800 | 267 |
| 2015-12-17 | 267 | 270 | 267 | 270 | 3,800 | 270 |
| 2015-12-16 | 269 | 269 | 260 | 266 | 19,800 | 266 |
| 2015-12-15 | 270 | 271 | 267 | 269 | 1,100 | 269 |
| 2015-12-14 | 263 | 271 | 263 | 269 | 3,100 | 269 |
| 2015-12-11 | 269 | 269 | 262 | 268 | 9,200 | 268 |
| 2015-12-10 | 270 | 270 | 267 | 269 | 2,700 | 269 |
| 2015-12-09 | 271 | 272 | 270 | 270 | 12,100 | 270 |
| 2015-12-08 | 271 | 272 | 271 | 272 | 5,600 | 272 |
| 2015-12-07 | 277 | 279 | 270 | 271 | 30,600 | 271 |
| 2015-12-04 | 280 | 280 | 277 | 277 | 4,600 | 277 |
| 2015-12-03 | 279 | 280 | 275 | 279 | 6,000 | 279 |
| 2015-12-02 | 278 | 279 | 277 | 279 | 2,000 | 279 |
| 2015-12-01 | 280 | 281 | 276 | 278 | 6,800 | 278 |
| 2015-11-30 | 280 | 280 | 278 | 280 | 4,400 | 280 |
| 2015-11-27 | 286 | 287 | 277 | 277 | 12,000 | 277 |
| 2015-11-26 | 290 | 298 | 275 | 287 | 22,200 | 287 |
| 2015-11-25 | 292 | 297 | 291 | 297 | 1,500 | 297 |
| 2015-11-24 | 291 | 295 | 287 | 295 | 3,200 | 295 |
| 2015-11-20 | 295 | 295 | 291 | 291 | 5,600 | 291 |
| 2015-11-19 | 298 | 299 | 295 | 295 | 9,100 | 295 |
| 2015-11-18 | 300 | 300 | 299 | 300 | 700 | 300 |
| 2015-11-17 | 301 | 301 | 297 | 299 | 8,400 | 299 |
| 2015-11-16 | 294 | 302 | 294 | 301 | 3,500 | 301 |
| 2015-11-13 | 305 | 305 | 303 | 303 | 7,500 | 303 |
| 2015-11-12 | 297 | 309 | 295 | 307 | 12,700 | 307 |
| 2015-11-11 | 299 | 299 | 298 | 298 | 2,000 | 298 |
| 2015-11-10 | 298 | 299 | 292 | 299 | 1,300 | 299 |
| 2015-11-09 | 286 | 298 | 286 | 298 | 21,100 | 298 |
| 2015-11-06 | 293 | 293 | 291 | 293 | 5,100 | 293 |
| 2015-11-05 | 290 | 297 | 290 | 294 | 1,700 | 294 |
| 2015-11-04 | 301 | 302 | 297 | 298 | 5,300 | 298 |
| 2015-11-02 | 305 | 305 | 301 | 302 | 4,900 | 302 |
| 2015-10-30 | 302 | 305 | 300 | 305 | 3,600 | 305 |
| 2015-10-29 | 305 | 305 | 302 | 302 | 4,600 | 302 |
| 2015-10-28 | 304 | 307 | 304 | 305 | 4,200 | 305 |
| 2015-10-27 | 301 | 308 | 301 | 304 | 7,700 | 304 |
| 2015-10-26 | 302 | 305 | 300 | 300 | 18,900 | 300 |
| 2015-10-23 | 302 | 305 | 301 | 302 | 14,800 | 302 |
| 2015-10-22 | 300 | 301 | 298 | 299 | 14,900 | 299 |
| 2015-10-21 | 291 | 301 | 291 | 301 | 19,800 | 301 |
| 2015-10-20 | 287 | 293 | 287 | 291 | 8,700 | 291 |
| 2015-10-19 | 287 | 294 | 285 | 285 | 16,900 | 285 |
| 2015-10-16 | 284 | 291 | 284 | 286 | 9,600 | 286 |
| 2015-10-15 | 275 | 290 | 275 | 283 | 26,600 | 283 |
| 2015-10-14 | 278 | 279 | 273 | 279 | 12,100 | 279 |
| 2015-10-13 | 272 | 281 | 272 | 279 | 9,500 | 279 |
| 2015-10-09 | 277 | 280 | 274 | 279 | 9,900 | 279 |
| 2015-10-08 | 279 | 279 | 270 | 272 | 17,200 | 272 |
| 2015-10-07 | 270 | 280 | 267 | 280 | 12,500 | 280 |
| 2015-10-06 | 263 | 269 | 258 | 269 | 10,500 | 269 |
| 2015-10-05 | 264 | 270 | 257 | 263 | 31,300 | 263 |
| 2015-10-02 | 269 | 269 | 261 | 268 | 900 | 268 |
| 2015-10-01 | 265 | 265 | 265 | 265 | 300 | 265 |
| 2015-09-30 | 257 | 257 | 257 | 257 | 2,800 | 257 |
| 2015-09-29 | 252 | 254 | 250 | 250 | 1,000 | 250 |
| 2015-09-28 | 249 | 252 | 249 | 252 | 400 | 252 |
| 2015-09-25 | 248 | 250 | 246 | 250 | 1,100 | 250 |
| 2015-09-24 | 256 | 256 | 249 | 249 | 6,200 | 249 |
| 2015-09-18 | 258 | 261 | 257 | 257 | 1,600 | 257 |
| 2015-09-17 | 258 | 258 | 258 | 258 | 200 | 258 |
| 2015-09-16 | 266 | 270 | 253 | 256 | 3,300 | 256 |
| 2015-09-15 | 263 | 265 | 263 | 265 | 600 | 265 |
| 2015-09-14 | 263 | 263 | 263 | 263 | 100 | 263 |
| 2015-09-11 | 259 | 263 | 255 | 261 | 3,000 | 261 |
| 2015-09-10 | 260 | 260 | 258 | 258 | 60,700 | 258 |
| 2015-09-09 | 260 | 265 | 259 | 265 | 60,900 | 265 |
| 2015-09-08 | 268 | 268 | 257 | 257 | 72,900 | 257 |
| 2015-09-07 | 260 | 261 | 240 | 260 | 60,600 | 260 |
| 2015-09-04 | 259 | 262 | 232 | 260 | 10,300 | 260 |
| 2015-09-03 | 267 | 267 | 260 | 260 | 4,200 | 260 |
| 2015-09-02 | 255 | 260 | 255 | 260 | 600 | 260 |
| 2015-09-01 | 270 | 271 | 250 | 258 | 14,600 | 258 |
| 2015-08-31 | 276 | 276 | 270 | 272 | 6,700 | 272 |
| 2015-08-28 | 260 | 279 | 257 | 268 | 25,800 | 268 |
| 2015-08-27 | 263 | 274 | 263 | 268 | 3,900 | 268 |
| 2015-08-26 | 246 | 263 | 246 | 263 | 2,900 | 263 |
| 2015-08-25 | 235 | 252 | 214 | 249 | 14,100 | 249 |
| 2015-08-24 | 275 | 275 | 237 | 240 | 35,900 | 240 |
| 2015-08-21 | 278 | 284 | 277 | 278 | 9,300 | 278 |
| 2015-08-20 | 288 | 293 | 288 | 289 | 3,400 | 289 |
| 2015-08-19 | 299 | 300 | 296 | 296 | 4,000 | 296 |
| 2015-08-18 | 290 | 296 | 290 | 290 | 1,300 | 290 |
| 2015-08-17 | 287 | 292 | 284 | 289 | 5,100 | 289 |
| 2015-08-14 | 280 | 288 | 275 | 286 | 11,900 | 286 |
| 2015-08-13 | 303 | 322 | 288 | 288 | 43,000 | 288 |
| 2015-08-12 | 308 | 310 | 303 | 303 | 800 | 303 |
| 2015-08-11 | 307 | 307 | 305 | 305 | 400 | 305 |
| 2015-08-10 | 306 | 313 | 306 | 307 | 2,400 | 307 |
| 2015-08-07 | 304 | 309 | 304 | 306 | 2,700 | 306 |
| 2015-08-06 | 311 | 312 | 307 | 311 | 1,300 | 311 |
| 2015-08-05 | 303 | 309 | 303 | 303 | 2,600 | 303 |
| 2015-08-04 | 308 | 308 | 302 | 305 | 1,100 | 305 |
| 2015-08-03 | 306 | 309 | 303 | 303 | 4,600 | 303 |
| 2015-07-31 | 312 | 312 | 308 | 308 | 1,800 | 308 |
| 2015-07-30 | 308 | 309 | 307 | 309 | 1,200 | 309 |
| 2015-07-29 | 308 | 310 | 307 | 308 | 800 | 308 |
| 2015-07-28 | 305 | 312 | 301 | 308 | 5,400 | 308 |
| 2015-07-27 | 308 | 308 | 302 | 305 | 10,300 | 305 |
| 2015-07-24 | 306 | 309 | 306 | 308 | 3,600 | 308 |
| 2015-07-23 | 312 | 312 | 304 | 309 | 3,300 | 309 |
| 2015-07-22 | 314 | 315 | 310 | 310 | 4,800 | 310 |
| 2015-07-21 | 310 | 314 | 310 | 314 | 600 | 314 |
| 2015-07-17 | 318 | 318 | 309 | 313 | 7,200 | 313 |
| 2015-07-16 | 315 | 315 | 311 | 314 | 1,100 | 314 |
| 2015-07-15 | 318 | 319 | 311 | 315 | 5,400 | 315 |
| 2015-07-14 | 314 | 318 | 314 | 317 | 2,400 | 317 |
| 2015-07-13 | 311 | 315 | 311 | 315 | 2,600 | 315 |
| 2015-07-10 | 310 | 312 | 301 | 311 | 9,900 | 311 |
| 2015-07-09 | 307 | 318 | 294 | 311 | 14,700 | 311 |
| 2015-07-08 | 311 | 316 | 302 | 305 | 18,800 | 305 |
| 2015-07-07 | 320 | 321 | 313 | 317 | 10,300 | 317 |
| 2015-07-06 | 311 | 316 | 311 | 316 | 3,500 | 316 |
| 2015-07-03 | 313 | 316 | 311 | 315 | 3,200 | 315 |
| 2015-07-02 | 316 | 320 | 315 | 315 | 1,000 | 315 |
| 2015-07-01 | 318 | 318 | 308 | 315 | 21,300 | 315 |
| 2015-06-30 | 310 | 314 | 308 | 309 | 5,400 | 309 |
| 2015-06-29 | 310 | 316 | 308 | 311 | 7,500 | 311 |
| 2015-06-26 | 319 | 319 | 313 | 314 | 2,000 | 314 |
| 2015-06-25 | 314 | 318 | 314 | 318 | 1,200 | 318 |
| 2015-06-24 | 319 | 319 | 311 | 314 | 5,800 | 314 |
| 2015-06-23 | 325 | 325 | 319 | 320 | 2,300 | 320 |
| 2015-06-22 | 317 | 318 | 317 | 317 | 6,000 | 317 |
| 2015-06-19 | 315 | 319 | 315 | 317 | 2,900 | 317 |
| 2015-06-18 | 317 | 318 | 313 | 313 | 2,400 | 313 |
| 2015-06-17 | 315 | 316 | 315 | 316 | 800 | 316 |
| 2015-06-16 | 318 | 318 | 315 | 316 | 2,800 | 316 |
| 2015-06-15 | 318 | 320 | 317 | 319 | 4,800 | 319 |
| 2015-06-12 | 322 | 328 | 318 | 324 | 4,300 | 324 |
| 2015-06-11 | 323 | 326 | 320 | 326 | 1,900 | 326 |
| 2015-06-10 | 317 | 323 | 316 | 322 | 10,700 | 322 |
| 2015-06-09 | 318 | 320 | 310 | 312 | 30,800 | 312 |
| 2015-06-08 | 330 | 331 | 319 | 319 | 24,400 | 319 |
| 2015-06-05 | 339 | 339 | 329 | 338 | 1,400 | 338 |
| 2015-06-04 | 335 | 340 | 335 | 339 | 1,300 | 339 |
| 2015-06-03 | 327 | 342 | 327 | 335 | 13,200 | 335 |
| 2015-06-02 | 336 | 340 | 331 | 331 | 3,000 | 331 |
| 2015-06-01 | 340 | 340 | 331 | 331 | 5,000 | 331 |
| 2015-05-29 | 340 | 344 | 337 | 343 | 8,400 | 343 |
| 2015-05-28 | 350 | 350 | 338 | 339 | 11,600 | 339 |
| 2015-05-27 | 383 | 383 | 342 | 342 | 55,300 | 342 |
| 2015-05-26 | 332 | 408 | 330 | 358 | 454,200 | 358 |
| 2015-05-25 | 321 | 328 | 309 | 328 | 14,200 | 328 |
| 2015-05-22 | 317 | 321 | 315 | 321 | 4,900 | 321 |
| 2015-05-21 | 311 | 315 | 311 | 313 | 4,100 | 313 |
| 2015-05-20 | 311 | 319 | 310 | 310 | 2,400 | 310 |
| 2015-05-19 | 304 | 311 | 304 | 311 | 11,200 | 311 |
| 2015-05-18 | 305 | 305 | 301 | 304 | 11,700 | 304 |
| 2015-05-15 | 312 | 312 | 309 | 309 | 9,200 | 309 |
| 2015-05-14 | 309 | 317 | 309 | 311 | 18,200 | 311 |
| 2015-05-13 | 333 | 333 | 315 | 321 | 25,200 | 321 |
| 2015-05-12 | 340 | 341 | 338 | 341 | 400 | 341 |
| 2015-05-11 | 343 | 343 | 340 | 340 | 2,000 | 340 |
| 2015-05-07 | 342 | 344 | 337 | 343 | 2,200 | 343 |
| 2015-05-01 | 343 | 343 | 338 | 342 | 1,500 | 342 |
| 2015-04-30 | 345 | 345 | 344 | 344 | 1,700 | 344 |
| 2015-04-28 | 345 | 345 | 345 | 345 | 700 | 345 |
| 2015-04-27 | 341 | 346 | 340 | 346 | 2,000 | 346 |
| 2015-04-24 | 342 | 345 | 338 | 339 | 6,700 | 339 |
| 2015-04-23 | 346 | 346 | 343 | 343 | 700 | 343 |
| 2015-04-22 | 341 | 346 | 341 | 344 | 5,600 | 344 |
| 2015-04-21 | 338 | 340 | 338 | 340 | 2,700 | 340 |
| 2015-04-20 | 335 | 338 | 334 | 338 | 500 | 338 |
| 2015-04-17 | 338 | 345 | 334 | 339 | 3,900 | 339 |
| 2015-04-16 | 338 | 338 | 338 | 338 | 1,000 | 338 |
| 2015-04-15 | 344 | 345 | 338 | 345 | 500 | 345 |
| 2015-04-14 | 343 | 345 | 340 | 345 | 1,400 | 345 |
| 2015-04-13 | 341 | 341 | 340 | 341 | 1,200 | 341 |
| 2015-04-10 | 344 | 344 | 341 | 341 | 1,500 | 341 |
| 2015-04-09 | 335 | 342 | 333 | 342 | 6,000 | 342 |
| 2015-04-08 | 339 | 340 | 335 | 335 | 3,000 | 335 |
| 2015-04-07 | 336 | 339 | 335 | 339 | 2,200 | 339 |
| 2015-04-06 | 345 | 345 | 331 | 333 | 34,200 | 333 |
| 2015-04-03 | 347 | 348 | 346 | 348 | 2,000 | 348 |
| 2015-04-02 | 354 | 355 | 345 | 348 | 2,400 | 348 |
| 2015-04-01 | 350 | 350 | 348 | 349 | 1,600 | 349 |
| 2015-03-31 | 364 | 364 | 354 | 354 | 3,000 | 354 |
| 2015-03-30 | 342 | 350 | 340 | 348 | 2,300 | 348 |
| 2015-03-27 | 332 | 354 | 332 | 342 | 13,500 | 342 |
| 2015-03-26 | 362 | 362 | 354 | 356 | 7,000 | 356 |
| 2015-03-25 | 362 | 367 | 360 | 366 | 6,100 | 366 |
| 2015-03-24 | 368 | 369 | 365 | 365 | 2,200 | 365 |
| 2015-03-23 | 365 | 369 | 365 | 365 | 6,400 | 365 |
| 2015-03-20 | 367 | 368 | 365 | 368 | 2,200 | 368 |
| 2015-03-19 | 369 | 369 | 362 | 365 | 3,800 | 365 |
| 2015-03-18 | 359 | 369 | 359 | 369 | 4,000 | 369 |
| 2015-03-17 | 358 | 368 | 358 | 362 | 8,500 | 362 |
| 2015-03-16 | 362 | 362 | 358 | 360 | 3,900 | 360 |
| 2015-03-13 | 373 | 374 | 362 | 362 | 8,800 | 362 |
| 2015-03-12 | 360 | 371 | 360 | 370 | 6,800 | 370 |
| 2015-03-11 | 359 | 367 | 358 | 359 | 5,100 | 359 |
| 2015-03-10 | 352 | 360 | 352 | 360 | 2,400 | 360 |
| 2015-03-09 | 351 | 360 | 351 | 354 | 10,800 | 354 |
| 2015-03-06 | 367 | 367 | 355 | 357 | 3,200 | 357 |
| 2015-03-05 | 356 | 363 | 355 | 361 | 10,900 | 361 |
| 2015-03-04 | 368 | 369 | 355 | 362 | 10,800 | 362 |
| 2015-03-03 | 358 | 376 | 356 | 370 | 7,900 | 370 |
| 2015-03-02 | 369 | 379 | 355 | 358 | 42,400 | 358 |
| 2015-02-27 | 348 | 400 | 344 | 369 | 88,000 | 369 |
| 2015-02-26 | 358 | 358 | 342 | 342 | 11,700 | 342 |
| 2015-02-25 | 357 | 359 | 352 | 359 | 5,600 | 359 |
| 2015-02-24 | 359 | 360 | 351 | 358 | 2,700 | 358 |
| 2015-02-23 | 342 | 360 | 342 | 359 | 11,400 | 359 |
| 2015-02-20 | 340 | 346 | 340 | 346 | 8,800 | 346 |
| 2015-02-19 | 341 | 343 | 338 | 338 | 2,300 | 338 |
| 2015-02-18 | 343 | 344 | 337 | 338 | 2,300 | 338 |
| 2015-02-17 | 338 | 347 | 332 | 346 | 9,300 | 346 |
| 2015-02-16 | 330 | 345 | 328 | 340 | 21,800 | 340 |
| 2015-02-13 | 321 | 365 | 321 | 330 | 32,700 | 330 |
| 2015-02-12 | 321 | 329 | 318 | 324 | 4,400 | 324 |
| 2015-02-10 | 322 | 322 | 321 | 322 | 2,300 | 322 |
| 2015-02-09 | 318 | 318 | 318 | 318 | 700 | 318 |
| 2015-02-06 | 320 | 324 | 319 | 320 | 800 | 320 |
| 2015-02-05 | 318 | 319 | 318 | 319 | 200 | 319 |
| 2015-02-04 | 319 | 319 | 316 | 316 | 2,600 | 316 |
| 2015-02-03 | 317 | 319 | 316 | 318 | 800 | 318 |
| 2015-02-02 | 316 | 318 | 316 | 317 | 300 | 317 |
| 2015-01-30 | 324 | 324 | 317 | 317 | 3,900 | 317 |
| 2015-01-29 | 315 | 318 | 315 | 317 | 800 | 317 |
| 2015-01-28 | 315 | 317 | 315 | 317 | 600 | 317 |
| 2015-01-27 | 312 | 315 | 312 | 315 | 4,500 | 315 |
| 2015-01-26 | 315 | 315 | 313 | 313 | 26,800 | 313 |
| 2015-01-23 | 317 | 321 | 317 | 319 | 1,000 | 319 |
| 2015-01-22 | 319 | 319 | 319 | 319 | 1,100 | 319 |
| 2015-01-21 | 325 | 325 | 316 | 319 | 2,700 | 319 |
| 2015-01-20 | 327 | 328 | 325 | 325 | 2,900 | 325 |
| 2015-01-19 | 319 | 320 | 319 | 320 | 1,100 | 320 |
| 2015-01-16 | 321 | 321 | 320 | 320 | 500 | 320 |
| 2015-01-15 | 319 | 321 | 319 | 321 | 900 | 321 |
| 2015-01-14 | 322 | 322 | 319 | 320 | 1,200 | 320 |
| 2015-01-13 | 330 | 330 | 323 | 323 | 3,500 | 323 |
| 2015-01-09 | 323 | 323 | 323 | 323 | 200 | 323 |
| 2015-01-08 | 318 | 323 | 318 | 323 | 600 | 323 |
| 2015-01-07 | 316 | 322 | 316 | 318 | 1,400 | 318 |
| 2015-01-06 | 316 | 319 | 316 | 318 | 1,200 | 318 |
| 2015-01-05 | 320 | 320 | 320 | 320 | 1,100 | 320 |
分割・併合履歴 ： なし
