7863 (株)平賀の時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	481	481	479	480	12,400	480
2017-12-28	479	479	477	477	16,500	477
2017-12-27	474	478	473	478	6,700	478
2017-12-26	472	474	469	473	15,400	473
2017-12-25	474	475	470	472	18,700	472
2017-12-22	475	476	472	472	4,300	472
2017-12-21	476	476	474	474	1,300	474
2017-12-20	476	476	473	474	12,500	474
2017-12-19	475	476	471	473	6,300	473
2017-12-18	472	477	470	470	9,300	470
2017-12-15	474	474	470	472	8,700	472
2017-12-14	474	475	473	475	4,200	475
2017-12-13	470	475	470	475	9,300	475
2017-12-12	472	475	470	471	4,700	471
2017-12-11	478	478	472	474	7,600	474
2017-12-08	479	479	472	475	6,600	475
2017-12-07	474	475	473	475	8,800	475
2017-12-06	478	478	473	475	9,900	475
2017-12-05	479	479	473	478	16,300	478
2017-12-04	480	481	477	480	8,300	480
2017-12-01	475	478	474	478	5,800	478
2017-11-30	470	474	469	470	10,700	470
2017-11-29	472	472	466	471	11,300	471
2017-11-28	465	471	463	471	6,200	471
2017-11-27	469	469	465	466	8,400	466
2017-11-24	467	467	462	465	10,300	465
2017-11-22	460	465	458	461	10,500	461
2017-11-21	463	463	458	460	5,900	460
2017-11-20	455	462	454	460	7,700	460
2017-11-17	460	460	454	454	22,600	454
2017-11-16	450	454	447	454	6,400	454
2017-11-15	454	454	449	450	7,300	450
2017-11-13	449	452	446	448	10,100	448
2017-11-10	448	449	440	444	32,500	444
2017-11-09	454	456	448	448	39,900	448
2017-11-08	456	462	455	462	19,000	462
2017-11-07	455	458	451	458	61,500	458
2017-11-06	435	465	433	455	206,300	455
2017-11-02	518	523	510	511	14,500	511
2017-11-01	504	528	504	521	15,200	521
2017-10-31	503	505	501	503	8,800	503
2017-10-30	501	502	499	500	8,700	500
2017-10-27	500	507	499	499	16,100	499
2017-10-26	501	505	501	502	6,800	502
2017-10-25	504	507	501	501	7,600	501
2017-10-24	504	508	502	502	5,400	502
2017-10-23	510	510	504	504	7,700	504
2017-10-20	513	513	502	509	17,800	509
2017-10-19	513	520	499	510	36,900	510
2017-10-18	492	505	490	505	12,200	505
2017-10-17	488	492	487	492	3,000	492
2017-10-16	490	492	487	487	14,400	487
2017-10-13	488	491	485	485	14,000	485
2017-10-12	490	490	487	488	5,400	488
2017-10-11	489	490	485	489	6,200	489
2017-10-10	486	490	485	485	5,900	485
2017-10-06	485	488	485	488	4,700	488
2017-10-05	490	490	486	487	7,900	487
2017-10-04	483	490	483	490	13,900	490
2017-10-03	486	486	481	483	9,000	483
2017-10-02	484	486	482	486	26,800	486
2017-09-29	484	484	480	481	8,400	481
2017-09-28	481	483	478	483	2,600	483
2017-09-27	480	483	476	481	4,900	481
2017-09-26	480	481	480	481	12,200	481
2017-09-25	480	481	479	479	9,900	479
2017-09-22	478	480	475	475	11,100	475
2017-09-21	478	480	477	479	5,900	479
2017-09-20	476	479	476	477	1,000	477
2017-09-19	481	481	474	476	6,100	476
2017-09-15	475	479	475	477	1,100	477
2017-09-14	475	480	474	476	3,500	476
2017-09-13	485	485	474	479	6,000	479
2017-09-12	484	484	475	482	2,900	482
2017-09-11	483	483	478	481	3,200	481
2017-09-08	480	481	471	471	6,300	471
2017-09-07	477	480	477	480	900	480
2017-09-06	470	478	470	478	2,200	478
2017-09-05	481	483	470	470	8,900	470
2017-09-04	488	488	480	480	3,900	480
2017-09-01	485	488	482	487	6,100	487
2017-08-31	482	487	482	485	9,500	485
2017-08-30	480	482	480	482	2,100	482
2017-08-29	475	480	473	480	4,500	480
2017-08-28	478	480	477	480	2,100	480
2017-08-25	480	480	478	478	400	478
2017-08-24	479	480	477	480	3,200	480
2017-08-23	476	479	473	479	1,500	479
2017-08-22	470	478	470	474	4,000	474
2017-08-21	467	470	467	470	18,300	470
2017-08-18	475	475	469	470	2,000	470
2017-08-17	473	473	471	472	1,100	472
2017-08-16	469	473	468	473	1,800	473
2017-08-15	469	469	464	467	3,500	467
2017-08-14	460	469	458	469	13,800	469
2017-08-10	476	479	460	463	18,800	463
2017-08-09	483	483	472	476	7,800	476
2017-08-08	485	485	482	482	1,200	482
2017-08-07	483	483	477	483	3,900	483
2017-08-04	479	480	475	475	5,000	475
2017-08-03	477	479	475	479	4,200	479
2017-08-02	478	478	473	476	3,600	476
2017-08-01	474	477	473	477	4,900	477
2017-07-31	475	479	474	474	9,600	474
2017-07-28	475	475	470	473	12,500	473
2017-07-27	474	474	471	471	1,500	471
2017-07-26	472	473	471	473	5,000	473
2017-07-25	475	475	469	472	7,700	472
2017-07-24	472	472	470	472	12,100	472
2017-07-21	472	472	468	468	2,700	468
2017-07-20	466	475	466	470	22,800	470
2017-07-19	466	466	460	464	9,000	464
2017-07-18	466	468	466	466	2,400	466
2017-07-14	462	466	462	466	12,100	466
2017-07-13	463	464	463	463	8,600	463
2017-07-12	462	463	462	463	1,600	463
2017-07-11	463	463	462	462	700	462
2017-07-10	462	465	462	463	2,100	463
2017-07-07	469	469	461	462	13,900	462
2017-07-06	462	467	461	464	44,800	464
2017-07-05	459	463	459	462	2,200	462
2017-07-04	462	464	460	460	4,000	460
2017-07-03	460	463	460	463	4,300	463
2017-06-30	463	463	458	462	9,400	462
2017-06-29	463	463	458	460	2,800	460
2017-06-28	463	463	460	460	8,000	460
2017-06-27	464	464	459	459	3,200	459
2017-06-26	460	462	457	460	5,500	460
2017-06-23	457	460	457	458	3,500	458
2017-06-22	456	459	454	457	5,000	457
2017-06-21	459	459	453	455	12,000	455
2017-06-20	458	459	458	458	4,700	458
2017-06-19	457	462	457	457	6,700	457
2017-06-16	456	457	455	457	4,300	457
2017-06-15	455	456	455	456	400	456
2017-06-14	454	457	453	454	2,500	454
2017-06-13	451	454	451	454	7,000	454
2017-06-12	453	457	450	456	8,000	456
2017-06-09	456	456	454	454	1,900	454
2017-06-08	459	460	456	456	1,700	456
2017-06-07	454	457	454	457	3,000	457
2017-06-06	457	457	456	456	3,000	456
2017-06-05	460	463	459	459	5,000	459
2017-06-02	453	464	453	453	23,100	453
2017-06-01	450	457	450	456	3,100	456
2017-05-31	454	454	450	451	1,300	451
2017-05-30	452	452	450	452	18,600	452
2017-05-29	455	460	455	455	1,600	455
2017-05-26	458	460	454	454	7,600	454
2017-05-25	460	460	458	458	4,100	458
2017-05-24	459	461	459	459	2,300	459
2017-05-23	458	459	458	459	1,500	459
2017-05-22	460	461	460	461	1,100	461
2017-05-19	458	459	458	459	300	459
2017-05-18	460	460	453	455	9,900	455
2017-05-17	460	461	460	461	3,700	461
2017-05-16	471	471	465	465	4,800	465
2017-05-15	465	474	465	469	17,800	469
2017-05-12	443	468	443	465	72,600	465
2017-05-11	446	446	444	444	800	444
2017-05-10	446	447	446	447	3,800	447
2017-05-09	446	447	446	446	2,000	446
2017-05-08	449	460	443	451	14,600	451
2017-05-02	441	447	435	447	12,100	447
2017-05-01	444	444	440	441	500	441
2017-04-28	447	447	437	438	3,300	438
2017-04-27	438	444	438	444	2,100	444
2017-04-26	442	442	438	438	300	438
2017-04-25	438	442	438	438	1,600	438
2017-04-24	443	443	436	438	700	438
2017-04-21	431	442	431	442	3,800	442
2017-04-20	425	436	425	433	1,300	433
2017-04-19	422	433	422	433	2,500	433
2017-04-18	419	420	415	420	1,300	420
2017-04-17	406	419	406	413	1,000	413
2017-04-14	412	412	406	410	3,000	410
2017-04-13	406	419	403	410	9,800	410
2017-04-12	415	417	414	414	8,000	414
2017-04-11	427	427	411	423	13,100	423
2017-04-10	425	428	422	428	2,900	428
2017-04-07	439	439	426	429	5,400	429
2017-04-06	444	446	435	436	6,800	436
2017-04-05	440	440	434	439	8,800	439
2017-04-04	439	440	432	439	19,600	439
2017-04-03	444	448	443	443	4,700	443
2017-03-31	445	445	438	443	8,300	443
2017-03-30	440	446	438	441	34,500	441
2017-03-29	465	465	446	448	32,200	448
2017-03-28	461	461	444	457	60,500	457
2017-03-27	488	488	448	470	63,900	470
2017-03-24	464	495	455	488	153,900	488
2017-03-23	440	467	438	465	64,200	465
2017-03-22	437	446	437	440	11,200	440
2017-03-21	438	442	435	440	11,900	440
2017-03-17	440	440	438	438	11,800	438
2017-03-16	439	440	438	439	5,500	439
2017-03-15	440	440	438	440	3,700	440
2017-03-14	437	441	437	441	10,500	441
2017-03-13	441	442	436	439	16,200	439
2017-03-10	440	441	439	441	2,300	441
2017-03-09	440	442	440	442	1,800	442
2017-03-08	440	443	440	442	2,200	442
2017-03-07	439	440	438	440	13,900	440
2017-03-06	437	441	436	440	11,700	440
2017-03-03	443	443	437	439	16,600	439
2017-03-02	440	441	438	438	11,000	438
2017-03-01	442	442	438	438	3,500	438
2017-02-28	438	440	435	437	10,300	437
2017-02-27	436	437	433	436	5,500	436
2017-02-24	431	437	431	436	2,500	436
2017-02-23	432	432	429	430	1,600	430
2017-02-22	430	434	428	434	3,300	434
2017-02-21	429	430	427	430	4,500	430
2017-02-20	428	431	425	431	10,100	431
2017-02-17	428	432	428	432	1,300	432
2017-02-16	435	435	428	428	5,200	428
2017-02-15	432	433	427	432	7,200	432
2017-02-14	431	435	431	432	3,800	432
2017-02-13	428	435	428	431	10,900	431
2017-02-10	439	446	419	428	56,000	428
2017-02-09	435	437	435	436	3,800	436
2017-02-08	439	439	434	436	2,600	436
2017-02-07	435	439	433	435	8,200	435
2017-02-06	432	438	431	438	5,400	438
2017-02-03	428	431	428	429	1,000	429
2017-02-02	430	433	425	433	9,400	433
2017-02-01	438	438	430	433	5,300	433
2017-01-31	428	433	427	430	10,300	430
2017-01-30	425	430	425	429	7,200	429
2017-01-27	428	431	427	428	6,400	428
2017-01-26	429	429	426	428	6,400	428
2017-01-25	426	428	425	427	10,500	427
2017-01-24	427	427	425	426	8,600	426
2017-01-23	426	429	426	427	1,100	427
2017-01-20	426	429	426	426	1,900	426
2017-01-19	420	428	420	426	2,800	426
2017-01-18	420	423	418	420	5,000	420
2017-01-17	424	425	421	421	6,700	421
2017-01-16	431	431	423	424	6,200	424
2017-01-13	428	428	422	428	5,400	428
2017-01-12	431	431	425	426	22,300	426
2017-01-11	429	433	425	433	9,300	433
2017-01-10	430	449	425	430	53,000	430
2017-01-06	422	430	422	430	13,200	430
2017-01-05	422	427	422	427	6,600	427
2017-01-04	421	437	421	423	18,200	423

分割・併合履歴：なし

7863 (株)平賀 の時系列データ [2017年度]

7863 (株)平賀の時系列データ [2017年度]