平賀(7863)の株価時系列情報
平賀(7863)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2021/12/30 | 1,034 | 1,043 | 1,013 | 1,043 | 1,400 |
| 2021/12/29 | 1,034 | 1,034 | 1,034 | 1,034 | 100 |
| 2021/12/28 | 1,050 | 1,060 | 996 | 1,034 | 3,800 |
| 2021/12/27 | 1,045 | 1,045 | 1,045 | 1,045 | 500 |
| 2021/12/24 | 1,039 | 1,039 | 1,039 | 1,039 | 10,000 |
| 2021/12/23 | 1,000 | 1,058 | 995 | 1,039 | 2,500 |
| 2021/12/22 | 1,000 | 1,000 | 988 | 1,000 | 500 |
| 2021/12/21 | 1,000 | 1,010 | 1,000 | 1,000 | 300 |
| 2021/12/20 | 1,005 | 1,005 | 962 | 996 | 600 |
| 2021/12/17 | 990 | 1,005 | 990 | 1,005 | 7,400 |
| 2021/12/16 | 977 | 990 | 977 | 990 | 12,300 |
| 2021/12/15 | 963 | 977 | 954 | 977 | 3,200 |
| 2021/12/14 | 978 | 978 | 978 | 978 | 200 |
| 2021/12/13 | 963 | 978 | 963 | 978 | 300 |
| 2021/12/10 | 1,005 | 1,005 | 964 | 978 | 1,200 |
| 2021/12/09 | 960 | 960 | 960 | 960 | 100 |
| 2021/12/08 | 960 | 960 | 960 | 960 | 100 |
| 2021/12/07 | 960 | 975 | 950 | 959 | 7,200 |
| 2021/12/03 | 966 | 1,021 | 918 | 1,021 | 9,500 |
| 2021/12/02 | 966 | 966 | 966 | 966 | 100 |
| 2021/12/01 | 1,036 | 1,036 | 970 | 981 | 3,400 |
| 2021/11/30 | 1,010 | 1,010 | 980 | 980 | 800 |
| 2021/11/29 | 1,022 | 1,022 | 992 | 992 | 300 |
| 2021/11/26 | 1,044 | 1,048 | 1,010 | 1,013 | 3,300 |
| 2021/11/25 | 1,031 | 1,042 | 1,028 | 1,028 | 2,100 |
| 2021/11/24 | 1,055 | 1,069 | 1,011 | 1,044 | 111,200 |
| 2021/11/22 | 1,065 | 1,088 | 1,050 | 1,055 | 23,700 |
| 2021/11/19 | 1,078 | 1,078 | 1,054 | 1,064 | 600 |
| 2021/11/18 | 1,057 | 1,078 | 1,051 | 1,075 | 3,500 |
| 2021/11/17 | 1,057 | 1,057 | 1,042 | 1,042 | 700 |
| 2021/11/16 | 1,045 | 1,048 | 1,031 | 1,042 | 2,900 |
| 2021/11/15 | 1,000 | 1,039 | 977 | 1,039 | 6,000 |
| 2021/11/12 | 929 | 1,047 | 925 | 1,030 | 12,000 |
| 2021/11/11 | 945 | 945 | 929 | 929 | 1,600 |
| 2021/11/10 | 942 | 946 | 942 | 946 | 400 |
| 2021/11/09 | 950 | 950 | 915 | 949 | 5,900 |
| 2021/11/08 | 952 | 952 | 941 | 951 | 700 |
| 2021/11/05 | 959 | 959 | 925 | 952 | 7,700 |
| 2021/11/04 | 970 | 974 | 951 | 974 | 1,400 |
| 2021/11/02 | 976 | 978 | 950 | 978 | 9,400 |
| 2021/11/01 | 1,000 | 1,000 | 973 | 990 | 2,300 |
| 2021/10/29 | 1,040 | 1,040 | 990 | 1,000 | 1,400 |
| 2021/10/27 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 |
| 2021/10/26 | 1,024 | 1,036 | 1,000 | 1,010 | 19,200 |
| 2021/10/25 | 940 | 1,058 | 940 | 1,005 | 59,400 |
| 2021/10/22 | 971 | 1,015 | 970 | 1,015 | 1,400 |
| 2021/10/21 | 1,001 | 1,026 | 971 | 971 | 800 |
| 2021/10/19 | 1,015 | 1,040 | 1,003 | 1,027 | 7,000 |
| 2021/10/15 | 1,033 | 1,044 | 1,012 | 1,026 | 10,800 |
| 2021/10/13 | 1,023 | 1,041 | 1,010 | 1,021 | 16,100 |
| 2021/10/12 | 1,010 | 1,050 | 1,003 | 1,037 | 9,700 |
| 2021/10/08 | 1,020 | 1,040 | 1,012 | 1,040 | 1,700 |
| 2021/10/07 | 1,035 | 1,039 | 1,002 | 1,039 | 2,600 |
| 2021/10/06 | 1,065 | 1,065 | 1,035 | 1,065 | 500 |
| 2021/10/04 | 1,066 | 1,066 | 1,065 | 1,065 | 300 |
| 2021/10/01 | 1,079 | 1,110 | 1,066 | 1,066 | 11,000 |
| 2021/09/30 | 1,072 | 1,072 | 1,040 | 1,057 | 700 |
| 2021/09/29 | 1,060 | 1,086 | 1,031 | 1,072 | 2,300 |
| 2021/09/28 | 1,055 | 1,064 | 1,046 | 1,056 | 1,400 |
| 2021/09/27 | 1,053 | 1,060 | 1,043 | 1,053 | 900 |
| 2021/09/24 | 1,068 | 1,095 | 1,038 | 1,049 | 3,900 |
| 2021/09/22 | 1,053 | 1,080 | 1,053 | 1,068 | 3,200 |
| 2021/09/21 | 1,100 | 1,100 | 1,097 | 1,097 | 300 |
| 2021/09/16 | 1,143 | 1,150 | 1,028 | 1,150 | 6,200 |
| 2021/09/14 | 1,139 | 1,144 | 1,114 | 1,144 | 400 |
| 2021/09/13 | 1,169 | 1,169 | 1,169 | 1,169 | 100 |
| 2021/09/10 | 1,175 | 1,175 | 1,122 | 1,139 | 6,800 |
| 2021/09/09 | 1,155 | 1,155 | 1,155 | 1,155 | 6,600 |
| 2021/09/08 | 1,133 | 1,150 | 1,095 | 1,150 | 10,200 |
| 2021/09/07 | 1,121 | 1,135 | 1,121 | 1,135 | 400 |
| 2021/09/06 | 1,050 | 1,126 | 1,050 | 1,121 | 5,000 |
| 2021/09/03 | 1,144 | 1,144 | 1,116 | 1,139 | 2,000 |
| 2021/09/02 | 1,146 | 1,146 | 1,141 | 1,146 | 800 |
| 2021/09/01 | 1,145 | 1,150 | 1,102 | 1,150 | 1,600 |
| 2021/08/31 | 1,122 | 1,151 | 1,122 | 1,150 | 2,000 |
| 2021/08/30 | 1,187 | 1,187 | 1,167 | 1,179 | 1,000 |
| 2021/08/27 | 1,190 | 1,190 | 1,155 | 1,165 | 3,500 |
| 2021/08/26 | 1,200 | 1,219 | 1,200 | 1,200 | 1,200 |
| 2021/08/25 | 1,211 | 1,235 | 1,200 | 1,210 | 6,900 |
| 2021/08/24 | 1,160 | 1,292 | 1,136 | 1,211 | 23,800 |
| 2021/08/23 | 1,140 | 1,145 | 1,140 | 1,145 | 200 |
| 2021/08/20 | 1,150 | 1,160 | 1,122 | 1,145 | 4,700 |
| 2021/08/19 | 1,147 | 1,170 | 1,117 | 1,170 | 18,600 |
| 2021/08/18 | 1,168 | 1,169 | 1,168 | 1,169 | 800 |
| 2021/08/17 | 1,195 | 1,195 | 1,170 | 1,170 | 3,000 |
| 2021/08/16 | 1,210 | 1,222 | 1,140 | 1,185 | 11,600 |
| 2021/08/13 | 1,190 | 1,327 | 1,135 | 1,180 | 26,000 |
| 2021/08/12 | 1,217 | 1,220 | 1,200 | 1,201 | 3,200 |
| 2021/08/11 | 1,230 | 1,230 | 1,181 | 1,211 | 29,800 |
| 2021/08/10 | 1,059 | 1,342 | 1,059 | 1,230 | 40,500 |
| 2021/08/06 | 1,047 | 1,050 | 1,044 | 1,044 | 900 |
| 2021/08/05 | 971 | 1,049 | 971 | 1,030 | 8,000 |
| 2021/08/04 | 978 | 1,012 | 978 | 1,001 | 7,500 |
| 2021/08/03 | 1,000 | 1,012 | 995 | 1,001 | 6,700 |
| 2021/08/02 | 999 | 1,000 | 978 | 1,000 | 4,900 |
| 2021/07/30 | 985 | 1,002 | 978 | 1,002 | 900 |
| 2021/07/29 | 986 | 1,003 | 971 | 1,003 | 4,200 |
| 2021/07/28 | 1,036 | 1,036 | 1,000 | 1,016 | 1,400 |
| 2021/07/27 | 1,038 | 1,040 | 1,000 | 1,036 | 4,900 |
| 2021/07/26 | 1,039 | 1,040 | 1,018 | 1,037 | 2,700 |
| 2021/07/21 | 1,010 | 1,045 | 1,010 | 1,037 | 3,700 |
| 2021/07/20 | 1,019 | 1,040 | 1,019 | 1,040 | 17,200 |
| 2021/07/19 | 1,030 | 1,049 | 1,030 | 1,049 | 300 |
| 2021/07/16 | 1,034 | 1,051 | 1,034 | 1,051 | 400 |
| 2021/07/15 | 1,041 | 1,042 | 1,035 | 1,040 | 1,900 |
| 2021/07/14 | 1,059 | 1,059 | 1,059 | 1,059 | 200 |
| 2021/07/13 | 1,041 | 1,061 | 1,041 | 1,061 | 1,600 |
| 2021/07/12 | 1,029 | 1,060 | 1,029 | 1,060 | 3,900 |
| 2021/07/09 | 1,065 | 1,066 | 1,050 | 1,060 | 14,100 |
| 2021/07/08 | 1,044 | 1,050 | 1,037 | 1,050 | 49,900 |
| 2021/07/07 | 1,023 | 1,046 | 1,023 | 1,046 | 37,000 |
| 2021/07/06 | 1,021 | 1,042 | 997 | 1,042 | 5,900 |
| 2021/07/05 | 1,029 | 1,047 | 1,011 | 1,032 | 2,900 |
| 2021/07/02 | 1,052 | 1,060 | 1,051 | 1,059 | 1,400 |
| 2021/07/01 | 1,071 | 1,096 | 1,065 | 1,090 | 1,800 |
| 2021/06/30 | 1,131 | 1,141 | 1,085 | 1,094 | 3,800 |
| 2021/06/29 | 1,148 | 1,148 | 1,074 | 1,145 | 11,100 |
| 2021/06/28 | 1,182 | 1,182 | 1,114 | 1,148 | 6,300 |
| 2021/06/25 | 1,317 | 1,317 | 1,110 | 1,152 | 29,900 |
| 2021/06/24 | 1,047 | 1,047 | 1,033 | 1,047 | 600 |
| 2021/06/23 | 1,032 | 1,047 | 1,032 | 1,047 | 300 |
| 2021/06/22 | 1,027 | 1,045 | 1,027 | 1,040 | 500 |
| 2021/06/21 | 1,050 | 1,050 | 1,041 | 1,049 | 10,200 |
| 2021/06/18 | 1,049 | 1,050 | 1,049 | 1,050 | 800 |
| 2021/06/17 | 1,047 | 1,060 | 1,040 | 1,047 | 3,700 |
| 2021/06/16 | 1,012 | 1,063 | 1,012 | 1,047 | 3,100 |
| 2021/06/15 | 1,012 | 1,026 | 1,010 | 1,012 | 2,200 |
| 2021/06/11 | 1,000 | 1,012 | 965 | 1,012 | 2,300 |
| 2021/06/10 | 1,053 | 1,053 | 1,009 | 1,009 | 1,000 |
| 2021/06/09 | 981 | 1,005 | 981 | 997 | 1,000 |
| 2021/06/08 | 1,016 | 1,016 | 980 | 996 | 1,800 |
| 2021/06/07 | 1,063 | 1,063 | 986 | 1,019 | 2,100 |
| 2021/06/04 | 1,010 | 1,047 | 1,010 | 1,033 | 3,200 |
| 2021/06/03 | 1,001 | 1,011 | 986 | 1,010 | 6,900 |
| 2021/06/02 | 1,043 | 1,043 | 971 | 1,015 | 1,800 |
| 2021/06/01 | 1,044 | 1,044 | 1,001 | 1,020 | 2,200 |
| 2021/05/31 | 1,026 | 1,056 | 989 | 1,042 | 4,600 |
| 2021/05/28 | 1,056 | 1,056 | 1,006 | 1,056 | 1,600 |
| 2021/05/27 | 1,041 | 1,080 | 983 | 1,061 | 3,800 |
| 2021/05/26 | 1,060 | 1,060 | 1,032 | 1,035 | 2,100 |
| 2021/05/25 | 1,070 | 1,079 | 1,035 | 1,050 | 2,900 |
| 2021/05/24 | 1,080 | 1,080 | 1,042 | 1,066 | 3,800 |
| 2021/05/21 | 1,098 | 1,098 | 1,085 | 1,089 | 2,400 |
| 2021/05/20 | 1,072 | 1,072 | 1,043 | 1,043 | 200 |
| 2021/05/19 | 1,041 | 1,042 | 1,041 | 1,042 | 500 |
| 2021/05/18 | 1,037 | 1,070 | 1,037 | 1,037 | 3,600 |
| 2021/05/17 | 1,107 | 1,107 | 1,035 | 1,045 | 9,000 |
| 2021/05/14 | 1,070 | 1,109 | 1,070 | 1,107 | 2,500 |
| 2021/05/13 | 1,082 | 1,082 | 1,043 | 1,043 | 9,000 |
| 2021/05/12 | 1,160 | 1,160 | 1,070 | 1,106 | 4,800 |
| 2021/05/11 | 1,154 | 1,156 | 1,111 | 1,130 | 8,900 |
| 2021/05/10 | 1,178 | 1,178 | 1,110 | 1,110 | 9,500 |
| 2021/05/07 | 1,189 | 1,189 | 1,164 | 1,164 | 200 |
| 2021/05/06 | 1,174 | 1,180 | 1,163 | 1,163 | 900 |
| 2021/04/30 | 1,199 | 1,199 | 1,157 | 1,174 | 4,300 |
| 2021/04/28 | 1,200 | 1,202 | 1,200 | 1,200 | 600 |
| 2021/04/27 | 1,210 | 1,210 | 1,210 | 1,210 | 100 |
| 2021/04/26 | 1,193 | 1,195 | 1,154 | 1,195 | 5,100 |
| 2021/04/23 | 1,222 | 1,244 | 1,193 | 1,193 | 1,700 |
| 2021/04/22 | 1,148 | 1,217 | 1,148 | 1,186 | 4,400 |
| 2021/04/21 | 1,171 | 1,187 | 1,129 | 1,151 | 9,400 |
| 2021/04/20 | 1,200 | 1,211 | 1,168 | 1,173 | 3,100 |
| 2021/04/19 | 1,199 | 1,199 | 1,170 | 1,183 | 1,700 |
| 2021/04/16 | 1,199 | 1,199 | 1,199 | 1,199 | 100 |
| 2021/04/15 | 1,199 | 1,199 | 1,152 | 1,187 | 6,900 |
| 2021/04/14 | 1,201 | 1,203 | 1,175 | 1,190 | 1,200 |
| 2021/04/13 | 1,180 | 1,217 | 1,171 | 1,214 | 4,400 |
| 2021/04/12 | 1,231 | 1,250 | 1,180 | 1,180 | 8,800 |
| 2021/04/09 | 1,231 | 1,286 | 1,228 | 1,228 | 21,200 |
| 2021/04/08 | 1,275 | 1,275 | 1,224 | 1,224 | 9,300 |
| 2021/04/07 | 1,311 | 1,311 | 1,260 | 1,280 | 8,400 |
| 2021/04/06 | 1,332 | 1,359 | 1,302 | 1,315 | 8,700 |
| 2021/04/05 | 1,400 | 1,400 | 1,349 | 1,362 | 20,500 |
| 2021/04/02 | 1,266 | 1,397 | 1,252 | 1,370 | 22,500 |
| 2021/04/01 | 1,276 | 1,284 | 1,242 | 1,266 | 9,900 |
| 2021/03/31 | 1,280 | 1,317 | 1,263 | 1,276 | 4,100 |
| 2021/03/30 | 1,288 | 1,294 | 1,265 | 1,276 | 11,500 |
| 2021/03/29 | 1,300 | 1,346 | 1,283 | 1,295 | 12,400 |
| 2021/03/26 | 1,286 | 1,310 | 1,271 | 1,290 | 13,000 |
| 2021/03/25 | 1,305 | 1,320 | 1,267 | 1,298 | 11,700 |
| 2021/03/24 | 1,234 | 1,380 | 1,230 | 1,305 | 71,300 |
| 2021/03/23 | 1,210 | 1,235 | 1,205 | 1,234 | 8,800 |
| 2021/03/22 | 1,203 | 1,217 | 1,200 | 1,217 | 6,400 |
| 2021/03/19 | 1,206 | 1,214 | 1,189 | 1,213 | 11,000 |
| 2021/03/18 | 1,202 | 1,220 | 1,192 | 1,206 | 8,200 |
| 2021/03/17 | 1,235 | 1,235 | 1,207 | 1,215 | 2,700 |
| 2021/03/16 | 1,242 | 1,266 | 1,203 | 1,235 | 20,000 |
| 2021/03/15 | 1,212 | 1,259 | 1,202 | 1,241 | 50,200 |
| 2021/03/12 | 1,221 | 1,250 | 1,202 | 1,215 | 16,300 |
| 2021/03/11 | 1,231 | 1,242 | 1,216 | 1,242 | 6,800 |
| 2021/03/10 | 1,271 | 1,271 | 1,219 | 1,241 | 19,400 |
| 2021/03/09 | 1,299 | 1,299 | 1,260 | 1,268 | 14,900 |
| 2021/03/08 | 1,267 | 1,309 | 1,252 | 1,280 | 15,100 |
| 2021/03/05 | 1,255 | 1,281 | 1,186 | 1,267 | 47,400 |
| 2021/03/04 | 1,315 | 1,388 | 1,227 | 1,285 | 61,800 |
| 2021/03/03 | 1,300 | 1,375 | 1,280 | 1,285 | 44,100 |
| 2021/03/02 | 1,270 | 1,480 | 1,250 | 1,280 | 181,700 |
| 2021/03/01 | 1,260 | 1,315 | 1,203 | 1,265 | 61,800 |
| 2021/02/26 | 1,161 | 1,493 | 1,160 | 1,350 | 222,500 |
| 2021/02/25 | 1,180 | 1,199 | 1,141 | 1,198 | 30,300 |
| 2021/02/24 | 1,132 | 1,190 | 1,131 | 1,148 | 39,800 |
| 2021/02/22 | 1,143 | 1,144 | 1,119 | 1,120 | 23,600 |
| 2021/02/19 | 1,101 | 1,129 | 1,080 | 1,129 | 24,400 |
| 2021/02/18 | 1,107 | 1,108 | 1,085 | 1,098 | 12,300 |
| 2021/02/17 | 1,081 | 1,108 | 1,065 | 1,108 | 19,500 |
| 2021/02/16 | 1,069 | 1,120 | 1,019 | 1,108 | 48,200 |
| 2021/02/15 | 1,069 | 1,155 | 1,042 | 1,089 | 91,000 |
| 2021/02/12 | 949 | 1,129 | 945 | 1,090 | 185,700 |
| 2021/02/10 | 927 | 995 | 920 | 979 | 48,400 |
| 2021/02/09 | 973 | 979 | 920 | 927 | 63,800 |
| 2021/02/08 | 1,044 | 1,048 | 971 | 992 | 134,100 |
| 2021/02/05 | 1,055 | 1,152 | 1,018 | 1,080 | 316,800 |
| 2021/02/04 | 1,320 | 1,339 | 1,034 | 1,085 | 689,100 |
| 2021/02/03 | 1,300 | 1,300 | 1,251 | 1,300 | 131,700 |
| 2021/02/02 | 925 | 1,000 | 916 | 1,000 | 94,700 |
| 2021/02/01 | 710 | 850 | 710 | 850 | 197,700 |
| 2021/01/29 | 641 | 738 | 640 | 700 | 203,400 |
| 2021/01/28 | 593 | 640 | 593 | 640 | 30,500 |
| 2021/01/27 | 585 | 599 | 582 | 593 | 10,600 |
| 2021/01/26 | 590 | 590 | 579 | 582 | 25,800 |
| 2021/01/25 | 589 | 589 | 560 | 580 | 37,600 |
| 2021/01/22 | 529 | 599 | 529 | 584 | 73,700 |
| 2021/01/21 | 549 | 556 | 522 | 522 | 32,000 |
| 2021/01/20 | 500 | 573 | 500 | 520 | 113,500 |
| 2021/01/19 | 481 | 493 | 481 | 493 | 14,300 |
| 2021/01/18 | 480 | 484 | 465 | 484 | 7,800 |
| 2021/01/15 | 471 | 484 | 470 | 484 | 24,600 |
| 2021/01/14 | 479 | 500 | 461 | 471 | 42,300 |
| 2021/01/13 | 444 | 502 | 442 | 447 | 48,100 |
| 2021/01/12 | 420 | 430 | 420 | 429 | 3,500 |
| 2021/01/08 | 416 | 430 | 416 | 424 | 5,100 |
| 2021/01/07 | 412 | 421 | 412 | 420 | 5,100 |
| 2021/01/06 | 401 | 411 | 401 | 411 | 2,500 |
| 2021/01/05 | 400 | 401 | 400 | 401 | 1,300 |
| 2021/01/04 | 398 | 400 | 398 | 400 | 900 |