7863 (株)平賀の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	902	902	902	902	700	902
2023-12-28	900	900	900	900	300	900
2023-12-27	899	900	899	900	300	900
2023-12-26	898	898	898	898	800	898
2023-12-25	900	902	895	896	30,800	896
2023-12-22	896	896	896	896	400	896
2023-12-21	-	-	-	897	-	897
2023-12-20	897	897	897	897	100	897
2023-12-19	-	-	-	902	-	902
2023-12-18	902	902	902	902	100	902
2023-12-15	890	898	889	889	800	889
2023-12-14	900	900	890	899	1,100	899
2023-12-13	891	900	885	900	1,100	900
2023-12-12	899	903	899	903	600	903
2023-12-11	891	891	890	891	1,700	891
2023-12-08	905	905	891	891	300	891
2023-12-07	890	890	890	890	2,200	890
2023-12-06	892	892	890	890	300	890
2023-12-05	902	902	890	890	2,600	890
2023-12-04	892	892	892	892	1,700	892
2023-12-01	913	913	899	899	900	899
2023-11-30	909	910	909	909	900	909
2023-11-29	909	909	909	909	100	909
2023-11-28	-	-	-	900	-	900
2023-11-27	900	900	900	900	100	900
2023-11-24	895	898	895	898	300	898
2023-11-22	-	-	-	894	-	894
2023-11-21	-	-	-	894	-	894
2023-11-20	899	899	894	894	600	894
2023-11-17	-	-	-	894	-	894
2023-11-16	894	894	894	894	100	894
2023-11-15	-	-	-	894	-	894
2023-11-14	899	899	894	894	400	894
2023-11-13	-	-	-	890	-	890
2023-11-10	895	902	890	890	700	890
2023-11-09	897	897	895	895	400	895
2023-11-08	-	-	-	908	-	908
2023-11-07	908	908	908	908	200	908
2023-11-06	901	904	896	904	700	904
2023-11-02	918	918	901	901	1,000	901
2023-11-01	926	926	926	926	200	926
2023-10-31	911	911	911	911	400	911
2023-10-30	901	904	899	899	800	899
2023-10-27	900	900	900	900	100	900
2023-10-26	-	-	-	899	-	899
2023-10-25	900	900	899	899	700	899
2023-10-24	900	900	900	900	200	900
2023-10-23	-	-	-	900	-	900
2023-10-20	900	900	900	900	200	900
2023-10-19	897	897	897	897	300	897
2023-10-18	897	897	897	897	11,800	897
2023-10-17	897	897	897	897	100	897
2023-10-16	899	900	897	897	1,200	897
2023-10-13	896	896	895	896	400	896
2023-10-12	897	897	896	896	300	896
2023-10-11	896	896	896	896	500	896
2023-10-10	898	898	898	898	1,100	898
2023-10-06	898	898	898	898	300	898
2023-10-05	911	911	898	898	500	898
2023-10-04	900	900	896	896	1,400	896
2023-10-03	900	900	900	900	600	900
2023-10-02	910	927	898	899	5,100	899
2023-09-29	910	913	895	895	1,400	895
2023-09-28	930	930	880	880	6,000	880
2023-09-27	930	933	915	927	6,900	927
2023-09-26	945	958	931	931	7,800	931
2023-09-25	965	965	948	954	2,800	954
2023-09-22	960	967	960	967	2,000	967
2023-09-21	964	964	951	951	1,400	951
2023-09-20	965	965	965	965	300	965
2023-09-19	980	980	955	960	4,100	960
2023-09-15	970	980	962	965	7,100	965
2023-09-14	994	994	978	978	400	978
2023-09-13	990	996	979	979	3,700	979
2023-09-12	999	999	983	983	2,100	983
2023-09-11	-	-	-	999	-	999
2023-09-08	-	-	-	999	-	999
2023-09-07	998	999	998	999	1,100	999
2023-09-06	999	999	983	983	1,000	983
2023-09-05	999	999	999	999	100	999
2023-09-04	980	981	980	981	300	981
2023-09-01	1,000	1,000	980	980	300	980
2023-08-31	999	1,000	999	1,000	600	1,000
2023-08-30	991	991	991	991	300	991
2023-08-29	-	-	-	990	-	990
2023-08-28	990	990	990	990	100	990
2023-08-25	999	1,000	999	1,000	800	1,000
2023-08-24	-	-	-	962	-	962
2023-08-23	-	-	-	962	-	962
2023-08-22	962	962	962	962	200	962
2023-08-21	977	977	970	970	500	970
2023-08-18	-	-	-	998	-	998
2023-08-17	999	999	998	998	500	998
2023-08-16	999	999	999	999	1,100	999
2023-08-15	954	954	954	954	200	954
2023-08-14	951	952	951	952	600	952
2023-08-10	994	1,004	994	1,004	1,400	1,004
2023-08-09	994	994	970	970	600	970
2023-08-08	-	-	-	995	-	995
2023-08-07	-	-	-	995	-	995
2023-08-04	999	999	995	995	300	995
2023-08-03	-	-	-	1,000	-	1,000
2023-08-02	-	-	-	1,000	-	1,000
2023-08-01	1,000	1,000	1,000	1,000	200	1,000
2023-07-31	1,031	1,031	970	970	1,400	970
2023-07-28	994	994	986	986	400	986
2023-07-27	-	-	-	995	-	995
2023-07-26	995	995	995	995	100	995
2023-07-25	950	980	950	980	200	980
2023-07-24	972	1,000	947	947	900	947
2023-07-21	-	-	-	955	-	955
2023-07-20	970	970	955	955	1,100	955
2023-07-19	-	-	-	980	-	980
2023-07-18	1,000	1,000	980	980	1,200	980
2023-07-14	998	998	991	991	1,300	991
2023-07-13	1,001	1,028	1,000	1,028	500	1,028
2023-07-12	1,040	1,040	980	1,001	3,500	1,001
2023-07-11	1,070	1,070	1,070	1,070	100	1,070
2023-07-10	1,086	1,086	1,086	1,086	900	1,086
2023-07-07	1,075	1,075	1,036	1,056	1,900	1,056
2023-07-06	-	-	-	1,045	-	1,045
2023-07-05	-	-	-	1,045	-	1,045
2023-07-04	1,045	1,045	1,045	1,045	100	1,045
2023-07-03	1,045	1,045	1,045	1,045	100	1,045
2023-06-30	1,065	1,065	1,005	1,045	900	1,045
2023-06-29	1,068	1,068	1,056	1,056	300	1,056
2023-06-28	1,066	1,066	1,066	1,066	200	1,066
2023-06-27	1,001	1,068	1,001	1,068	2,700	1,068
2023-06-26	1,120	1,120	1,031	1,031	5,000	1,031
2023-06-23	1,031	1,120	1,031	1,120	1,500	1,120
2023-06-22	960	1,030	960	970	1,500	970
2023-06-21	995	1,005	995	1,005	700	1,005
2023-06-20	980	980	980	980	300	980
2023-06-19	975	975	975	975	500	975
2023-06-16	965	969	960	960	900	960
2023-06-15	950	965	935	935	1,000	935
2023-06-14	930	950	930	949	2,000	949
2023-06-13	915	930	915	928	1,100	928
2023-06-12	903	909	900	900	1,700	900
2023-06-09	906	906	885	903	1,200	903
2023-06-08	900	900	893	900	800	900
2023-06-07	900	900	890	900	1,300	900
2023-06-06	884	906	884	892	900	892
2023-06-05	895	895	895	895	1,000	895
2023-06-02	896	896	895	895	700	895
2023-06-01	905	905	896	896	200	896
2023-05-31	905	905	905	905	400	905
2023-05-30	906	906	898	905	1,100	905
2023-05-29	906	906	906	906	200	906
2023-05-26	888	906	888	906	600	906
2023-05-25	890	890	890	890	500	890
2023-05-24	-	-	-	893	-	893
2023-05-23	-	-	-	893	-	893
2023-05-22	-	-	-	893	-	893
2023-05-19	-	-	-	893	-	893
2023-05-18	889	907	889	893	500	893
2023-05-17	895	895	889	889	200	889
2023-05-16	896	896	889	889	500	889
2023-05-15	904	904	894	894	200	894
2023-05-12	909	909	909	909	200	909
2023-05-11	902	902	896	896	300	896
2023-05-10	911	911	911	911	400	911
2023-05-09	911	911	911	911	100	911
2023-05-08	-	-	-	898	-	898
2023-05-02	-	-	-	898	-	898
2023-05-01	899	910	898	898	300	898
2023-04-28	918	918	899	899	900	899
2023-04-27	910	918	910	918	13,400	918
2023-04-26	893	900	893	900	200	900
2023-04-25	899	899	899	899	200	899
2023-04-24	900	900	893	893	700	893
2023-04-21	898	898	898	898	100	898
2023-04-20	891	893	891	893	500	893
2023-04-19	897	897	893	894	300	894
2023-04-18	895	895	891	891	700	891
2023-04-17	-	-	-	898	-	898
2023-04-14	-	-	-	898	-	898
2023-04-13	898	898	894	898	400	898
2023-04-12	896	896	893	893	800	893
2023-04-11	921	925	889	898	5,300	898
2023-04-10	920	920	919	919	600	919
2023-04-07	957	957	927	927	300	927
2023-04-06	945	945	945	945	200	945
2023-04-05	926	930	926	930	200	930
2023-04-04	-	-	-	925	-	925
2023-04-03	954	954	921	925	1,900	925
2023-03-31	955	955	939	939	500	939
2023-03-30	923	954	923	940	600	940
2023-03-29	923	923	923	923	100	923
2023-03-28	930	936	930	936	300	936
2023-03-27	950	950	936	936	500	936
2023-03-24	965	965	947	955	1,000	955
2023-03-23	-	-	-	980	-	980
2023-03-22	980	980	980	980	500	980
2023-03-20	980	980	980	980	300	980
2023-03-17	970	1,000	970	1,000	1,400	1,000
2023-03-16	988	988	988	988	200	988
2023-03-15	995	995	995	995	200	995
2023-03-14	-	-	-	950	-	950
2023-03-13	950	950	950	950	300	950
2023-03-10	971	971	971	971	200	971
2023-03-09	-	-	-	975	-	975
2023-03-08	975	975	975	975	200	975
2023-03-07	-	-	-	982	-	982
2023-03-06	-	-	-	982	-	982
2023-03-03	975	982	975	982	300	982
2023-03-02	-	-	-	981	-	981
2023-03-01	994	996	981	981	400	981
2023-02-28	1,029	1,029	981	981	1,600	981
2023-02-27	1,000	1,000	1,000	1,000	100	1,000
2023-02-24	981	981	981	981	100	981
2023-02-22	981	981	981	981	200	981
2023-02-21	-	-	-	981	-	981
2023-02-20	981	981	981	981	1,200	981
2023-02-17	-	-	-	981	-	981
2023-02-16	981	981	981	981	100	981
2023-02-15	-	-	-	981	-	981
2023-02-14	-	-	-	981	-	981
2023-02-13	970	981	966	981	700	981
2023-02-10	-	-	-	970	-	970
2023-02-09	-	-	-	970	-	970
2023-02-08	969	970	968	970	500	970
2023-02-07	972	972	968	968	300	968
2023-02-06	-	-	-	980	-	980
2023-02-03	-	-	-	980	-	980
2023-02-02	985	985	980	980	500	980
2023-02-01	1,000	1,000	985	985	500	985
2023-01-31	993	993	988	988	400	988
2023-01-30	993	993	993	993	200	993
2023-01-27	987	987	986	986	200	986
2023-01-26	-	-	-	982	-	982
2023-01-25	995	995	982	982	200	982
2023-01-24	980	980	980	980	400	980
2023-01-23	981	981	981	981	200	981
2023-01-20	988	988	988	988	500	988
2023-01-19	-	-	-	1,000	-	1,000
2023-01-18	-	-	-	1,000	-	1,000
2023-01-17	-	-	-	1,000	-	1,000
2023-01-16	-	-	-	1,000	-	1,000
2023-01-13	1,000	1,000	1,000	1,000	200	1,000
2023-01-12	-	-	-	1,010	-	1,010
2023-01-11	992	1,010	992	1,010	1,000	1,010
2023-01-10	1,020	1,020	1,020	1,020	100	1,020
2023-01-06	1,029	1,029	1,029	1,029	100	1,029
2023-01-05	985	1,000	985	1,000	400	1,000
2023-01-04	985	985	985	985	100	985

分割・併合履歴：なし

7863 (株)平賀 の時系列データ [2023年度]

7863 (株)平賀の時系列データ [2023年度]