7863 (株)平賀 の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-3039940039739810,100398
2020-12-293794033793936,900393
2020-12-283793803793792,000379
2020-12-253813813803801,900380
2020-12-243773853773853,000385
2020-12-233783783773775,100377
2020-12-223753793753786,300378
2020-12-213833833753796,100379
2020-12-183833883803815,100381
2020-12-173843863833832,200383
2020-12-163843853843842,500384
2020-12-153853853823843,200384
2020-12-143873873853852,100385
2020-12-113853863853852,100385
2020-12-10387387386386700386
2020-12-09387388385387800387
2020-12-08387388387388400388
2020-12-073853893853891,900389
2020-12-043893893873893,900389
2020-12-033903913903901,000390
2020-12-02391392391391500391
2020-12-01392392392392200392
2020-11-3039039339039221,700392
2020-11-27384385384384500384
2020-11-26384385384385600385
2020-11-25385387385386500386
2020-11-24388388386387700387
2020-11-203783883783885,500388
2020-11-193763853763835,400383
2020-11-18390392390390700390
2020-11-173913953903921,500392
2020-11-163983983803969,600396
2020-11-133983983973971,200397
2020-11-123994003983981,300398
2020-11-11402402400400400400
2020-11-104014013983992,900399
2020-11-093994033994011,300401
2020-11-06398398398398400398
2020-11-053983993973982,700398
2020-11-04399399399399200399
2020-11-02399400398399600399
2020-10-304034034004001,900400
2020-10-293994033984031,500403
2020-10-284004014004001,300400
2020-10-27400401400401500401
2020-10-264034044034031,100403
2020-10-233974033974031,400403
2020-10-224004003983981,900398
2020-10-214014044014031,600403
2020-10-20404405404405500405
2020-10-194034044014041,400404
2020-10-164044044044041,800404
2020-10-154054054044041,500404
2020-10-14405405405405500405
2020-10-134054054054051,700405
2020-10-124084084044055,000405
2020-10-094124124044073,700407
2020-10-08408408407408600408
2020-10-074054054044043,400404
2020-10-06406406405405600405
2020-10-05405405405405600405
2020-10-02405405405405400405
2020-09-304024074024052,400405
2020-09-294044044014031,600403
2020-09-283974003964006,000400
2020-09-253974003973991,800399
2020-09-243963963963961,100396
2020-09-233953973953975,200397
2020-09-183963973963971,600397
2020-09-174004003973971,300397
2020-09-16399399399399200399
2020-09-15395399395399700399
2020-09-143943983943971,100397
2020-09-11397397397397100397
2020-09-104004003973971,800397
2020-09-09398398398398100398
2020-09-08---398-398
2020-09-07404404398398400398
2020-09-04399402399402400402
2020-09-034004014004011,100401
2020-09-024004023964013,200401
2020-09-014014044014021,800402
2020-08-314074074014022,000402
2020-08-284044074044057,800405
2020-08-27401405401404400404
2020-08-26393401393401800401
2020-08-253954003913933,800393
2020-08-243993993953952,000395
2020-08-213973973943941,600394
2020-08-203883983863974,800397
2020-08-193833873823872,300387
2020-08-183863883853881,200388
2020-08-173893923843873,700387
2020-08-143873923863892,000389
2020-08-133873923803872,800387
2020-08-123963963803856,900385
2020-08-1134140033239433,400394
2020-08-07---405-405
2020-08-06407407403405700405
2020-08-05406406403404800404
2020-08-044004084004043,700404
2020-08-03409409405406300406
2020-07-314204204044058,700405
2020-07-304114134104101,100410
2020-07-294104134084131,300413
2020-07-28---412-412
2020-07-274034123994123,200412
2020-07-22---411-411
2020-07-21---411-411
2020-07-20405411405411700411
2020-07-17410413410413500413
2020-07-16402408402406700406
2020-07-153984083984022,700402
2020-07-144004023994013,300401
2020-07-134064144034102,900410
2020-07-104104104014043,300404
2020-07-094184214034036,900403
2020-07-084334374204203,100420
2020-07-074464464324332,600433
2020-07-064364534324506,900450
2020-07-034384454384382,300438
2020-07-024434454374381,400438
2020-07-014354484274468,900446
2020-06-304404464404407,100440
2020-06-294504504414412,400441
2020-06-264504704404508,800450
2020-06-254624754604667,600466
2020-06-2444747044647021,000470
2020-06-234634634484558,500455
2020-06-2244346844146326,400463
2020-06-194364434364433,700443
2020-06-184294394284382,600438
2020-06-17425430425430600430
2020-06-16424425424425400425
2020-06-15426426424424300424
2020-06-124214304214297,900429
2020-06-114344344274302,400430
2020-06-104284344284342,300434
2020-06-094304304234288,300428
2020-06-084184304174305,900430
2020-06-054194204184191,800419
2020-06-044194224154213,100421
2020-06-034194204184192,000419
2020-06-024194204174202,000420
2020-06-014134224124225,700422
2020-05-294114214114214,900421
2020-05-284194234104101,700410
2020-05-274204204134173,200417
2020-05-264114204104206,900420
2020-05-254234274124125,700412
2020-05-224154224154228,800422
2020-05-2141242041242017,000420
2020-05-2040541540341119,500411
2020-05-194084084054071,800407
2020-05-184054084054083,300408
2020-05-15407407407407300407
2020-05-1441341340340917,800409
2020-05-134064134064136,300413
2020-05-1240741540540611,100406
2020-05-114064134054076,100407
2020-05-084114114094091,200409
2020-05-074114114114111,000411
2020-05-014044074004063,700406
2020-04-304104103994043,200404
2020-04-284004003983982,100398
2020-04-2741041040040116,900401
2020-04-2440741140641011,600410
2020-04-2340341340040821,500408
2020-04-223974033973971,100397
2020-04-21---403-403
2020-04-204114114004032,100403
2020-04-1742042040240811,600408
2020-04-164024093994052,500405
2020-04-154094124044041,500404
2020-04-144074074004077,100407
2020-04-134104104064074,000407
2020-04-104104134094092,500409
2020-04-0941441640841111,300411
2020-04-084134164134141,700414
2020-04-074184184074126,000412
2020-04-064074154044107,200410
2020-04-0340941040640619,200406
2020-04-024034134034103,400410
2020-04-014064083993993,700399
2020-03-3140641439940520,200405
2020-03-3042242239640329,100403
2020-03-2743943942443722,700437
2020-03-2643845442543735,000437
2020-03-2540542340442215,600422
2020-03-244104103914013,900401
2020-03-233783963783906,600390
2020-03-1937339037039010,900390
2020-03-183663963663766,900376
2020-03-173393623393607,200360
2020-03-163543573393519,500351
2020-03-1329435629433952,800339
2020-03-1237137135035010,000350
2020-03-113743943603704,500370
2020-03-1035538234238261,400382
2020-03-0940040038639029,400390
2020-03-0643243642642612,000426
2020-03-054324384324351,600435
2020-03-044404424324321,000432
2020-03-034404484334339,400433
2020-03-024004304004248,200424
2020-02-2839141539140931,700409
2020-02-2743343341441929,300419
2020-02-2644244243443411,600434
2020-02-2541645641644630,600446
2020-02-2147247446446416,600464
2020-02-2047547747147214,400472
2020-02-194714784714789,100478
2020-02-1847047446647316,500473
2020-02-1747447847247310,600473
2020-02-1446948346948134,600481
2020-02-1347047946946919,400469
2020-02-1246247546246914,100469
2020-02-1046946945946233,900462
2020-02-07516524463478122,000478
2020-02-0650851750351617,400516
2020-02-054995014964996,300499
2020-02-044874974874977,800497
2020-02-0348649147448320,900483
2020-01-3150750750050010,400500
2020-01-3050451449650841,900508
2020-01-2949650349350214,400502
2020-01-2848749248549210,700492
2020-01-274944984884959,500495
2020-01-2450050049349613,100496
2020-01-2350750749649824,500498
2020-01-2251351450851020,300510
2020-01-2151752050450923,900509
2020-01-2050553350551830,900518
2020-01-1750551049850328,500503
2020-01-1649752549550558,900505
2020-01-1548949548449525,400495
2020-01-1448249748249442,700494
2020-01-104814834794793,800479
2020-01-0947048946648518,800485
2020-01-0847047046446515,100465
2020-01-0746848846347316,800473
2020-01-0648048046046722,000467

分割・併合履歴 : なし