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
2022-12-30	956	971	956	971	400	971
2022-12-29	-	-	-	961	-	961
2022-12-28	960	961	960	961	600	961
2022-12-27	-	-	-	970	-	970
2022-12-26	970	970	970	970	600	970
2022-12-23	962	962	951	961	1,000	961
2022-12-22	952	961	952	961	3,000	961
2022-12-21	990	990	960	962	1,300	962
2022-12-20	1,010	1,010	965	987	5,600	987
2022-12-19	1,022	1,030	1,009	1,009	1,300	1,009
2022-12-16	-	-	-	1,043	-	1,043
2022-12-15	1,056	1,056	1,043	1,043	500	1,043
2022-12-14	-	-	-	1,059	-	1,059
2022-12-13	1,055	1,089	1,054	1,059	900	1,059
2022-12-12	1,081	1,081	1,062	1,062	800	1,062
2022-12-09	1,137	1,139	1,083	1,086	5,000	1,086
2022-12-08	-	-	-	1,115	-	1,115
2022-12-07	1,116	1,116	1,115	1,115	800	1,115
2022-12-06	-	-	-	1,131	-	1,131
2022-12-05	1,154	1,157	1,121	1,131	5,600	1,131
2022-12-02	1,165	1,165	1,138	1,154	2,300	1,154
2022-12-01	1,166	1,166	1,111	1,165	2,800	1,165
2022-11-30	1,178	1,178	1,159	1,159	2,200	1,159
2022-11-29	1,185	1,188	1,150	1,177	2,100	1,177
2022-11-28	1,194	1,194	1,138	1,184	1,300	1,184
2022-11-25	1,235	1,235	1,131	1,194	6,300	1,194
2022-11-24	1,052	1,299	1,051	1,238	21,900	1,238
2022-11-22	1,070	1,070	1,060	1,060	400	1,060
2022-11-21	1,072	1,072	1,068	1,068	400	1,068
2022-11-18	1,026	1,068	1,026	1,068	2,100	1,068
2022-11-17	1,038	1,038	1,035	1,035	300	1,035
2022-11-16	1,045	1,052	1,022	1,052	1,000	1,052
2022-11-15	1,025	1,060	1,020	1,060	3,100	1,060
2022-11-14	1,030	1,070	1,009	1,051	5,800	1,051
2022-11-11	1,114	1,114	954	1,062	21,700	1,062
2022-11-10	1,180	1,310	1,051	1,097	49,100	1,097
2022-11-09	945	1,095	940	1,095	92,900	1,095
2022-11-08	923	954	911	945	40,000	945
2022-11-07	903	907	891	902	7,100	902
2022-11-04	905	909	902	903	1,100	903
2022-11-02	920	920	920	920	300	920
2022-11-01	922	922	922	922	500	922
2022-10-31	922	928	921	922	3,600	922
2022-10-28	910	910	910	910	200	910
2022-10-27	916	916	915	915	3,700	915
2022-10-26	897	903	897	902	1,300	902
2022-10-25	883	898	883	894	400	894
2022-10-24	900	901	888	891	1,300	891
2022-10-21	892	900	870	900	1,400	900
2022-10-20	-	-	-	893	-	893
2022-10-19	895	896	893	893	700	893
2022-10-18	890	920	890	892	1,600	892
2022-10-17	924	924	872	883	5,500	883
2022-10-14	925	929	920	926	16,800	926
2022-10-13	934	934	925	925	2,100	925
2022-10-12	934	934	934	934	100	934
2022-10-11	930	930	929	929	700	929
2022-10-07	933	933	930	930	500	930
2022-10-06	-	-	-	933	-	933
2022-10-05	933	933	927	933	800	933
2022-10-04	937	939	925	925	1,500	925
2022-10-03	948	948	932	937	600	937
2022-09-30	938	938	937	937	700	937
2022-09-29	939	939	937	937	600	937
2022-09-28	939	940	938	938	900	938
2022-09-27	941	941	940	940	600	940
2022-09-26	940	940	940	940	100	940
2022-09-22	940	940	940	940	200	940
2022-09-21	928	943	928	940	800	940
2022-09-20	944	944	938	943	1,400	943
2022-09-16	942	945	925	944	6,400	944
2022-09-15	944	944	943	943	400	943
2022-09-14	945	945	942	943	400	943
2022-09-13	954	954	943	943	1,200	943
2022-09-12	948	948	945	946	1,600	946
2022-09-09	948	948	947	947	500	947
2022-09-08	948	948	948	948	400	948
2022-09-07	947	949	946	946	900	946
2022-09-06	950	952	946	947	104,300	947
2022-09-05	951	951	950	950	32,900	950
2022-09-02	953	953	940	951	1,900	951
2022-09-01	953	953	953	953	100	953
2022-08-31	953	953	953	953	300	953
2022-08-30	966	966	950	953	1,900	953
2022-08-29	972	972	968	968	600	968
2022-08-26	966	972	963	972	800	972
2022-08-25	961	968	961	966	1,500	966
2022-08-24	961	968	960	968	1,400	968
2022-08-23	971	971	950	960	6,400	960
2022-08-22	976	976	969	971	92,600	971
2022-08-19	982	983	976	976	1,600	976
2022-08-18	982	982	982	982	200	982
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

7863 (株)平賀 の時系列データ [2022年度]

7863 (株)平賀の時系列データ [2022年度]