7781 (株)平山ホールディングス の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 1,480 | 1,489 | 1,452 | 1,478 | 4,500 | 369.50 |
| 2015-12-29 | 1,431 | 1,431 | 1,410 | 1,420 | 2,200 | 355 |
| 2015-12-28 | 1,402 | 1,410 | 1,391 | 1,401 | 2,400 | 350.25 |
| 2015-12-25 | 1,385 | 1,390 | 1,348 | 1,390 | 11,000 | 347.50 |
| 2015-12-24 | 1,440 | 1,459 | 1,376 | 1,380 | 15,300 | 345 |
| 2015-12-22 | 1,460 | 1,479 | 1,440 | 1,445 | 12,500 | 361.25 |
| 2015-12-21 | 1,487 | 1,490 | 1,440 | 1,460 | 5,600 | 365 |
| 2015-12-18 | 1,486 | 1,492 | 1,482 | 1,484 | 2,700 | 371 |
| 2015-12-17 | 1,481 | 1,514 | 1,481 | 1,486 | 4,500 | 371.50 |
| 2015-12-16 | 1,481 | 1,500 | 1,480 | 1,500 | 5,200 | 375 |
| 2015-12-15 | 1,510 | 1,510 | 1,480 | 1,480 | 2,600 | 370 |
| 2015-12-14 | 1,483 | 1,511 | 1,483 | 1,495 | 2,100 | 373.75 |
| 2015-12-11 | 1,479 | 1,500 | 1,479 | 1,490 | 2,900 | 372.50 |
| 2015-12-10 | 1,478 | 1,486 | 1,478 | 1,481 | 1,100 | 370.25 |
| 2015-12-09 | 1,501 | 1,511 | 1,490 | 1,500 | 5,300 | 375 |
| 2015-12-08 | 1,505 | 1,515 | 1,505 | 1,505 | 4,300 | 376.25 |
| 2015-12-07 | 1,511 | 1,520 | 1,511 | 1,520 | 2,800 | 380 |
| 2015-12-04 | 1,500 | 1,510 | 1,495 | 1,505 | 6,000 | 376.25 |
| 2015-12-03 | 1,516 | 1,526 | 1,504 | 1,508 | 14,400 | 377 |
| 2015-12-02 | 1,554 | 1,555 | 1,550 | 1,553 | 700 | 388.25 |
| 2015-12-01 | 1,550 | 1,589 | 1,530 | 1,552 | 6,300 | 388 |
| 2015-11-30 | 1,547 | 1,550 | 1,525 | 1,535 | 3,400 | 383.75 |
| 2015-11-27 | 1,516 | 1,534 | 1,502 | 1,525 | 3,500 | 381.25 |
| 2015-11-26 | 1,527 | 1,534 | 1,515 | 1,534 | 1,500 | 383.50 |
| 2015-11-25 | 1,515 | 1,528 | 1,515 | 1,528 | 2,500 | 382 |
| 2015-11-24 | 1,542 | 1,542 | 1,504 | 1,520 | 1,100 | 380 |
| 2015-11-20 | 1,502 | 1,510 | 1,497 | 1,498 | 3,300 | 374.50 |
| 2015-11-19 | 1,500 | 1,510 | 1,490 | 1,501 | 5,300 | 375.25 |
| 2015-11-18 | 1,510 | 1,520 | 1,500 | 1,500 | 3,900 | 375 |
| 2015-11-17 | 1,500 | 1,515 | 1,500 | 1,500 | 7,900 | 375 |
| 2015-11-16 | 1,495 | 1,532 | 1,493 | 1,507 | 7,300 | 376.75 |
| 2015-11-13 | 1,710 | 1,719 | 1,557 | 1,562 | 27,000 | 390.50 |
| 2015-11-12 | 1,695 | 1,714 | 1,651 | 1,710 | 2,800 | 427.50 |
| 2015-11-11 | 1,699 | 1,699 | 1,681 | 1,690 | 1,100 | 422.50 |
| 2015-11-10 | 1,698 | 1,698 | 1,665 | 1,665 | 600 | 416.25 |
| 2015-11-09 | 1,678 | 1,681 | 1,678 | 1,680 | 600 | 420 |
| 2015-11-06 | 1,641 | 1,677 | 1,641 | 1,677 | 1,200 | 419.25 |
| 2015-11-05 | 1,717 | 1,717 | 1,650 | 1,650 | 8,700 | 412.50 |
| 2015-11-04 | 1,753 | 1,753 | 1,705 | 1,719 | 4,700 | 429.75 |
| 2015-11-02 | 1,795 | 1,795 | 1,750 | 1,753 | 3,400 | 438.25 |
| 2015-10-30 | 1,800 | 1,800 | 1,789 | 1,795 | 2,200 | 448.75 |
| 2015-10-29 | 1,780 | 1,780 | 1,746 | 1,777 | 1,100 | 444.25 |
| 2015-10-28 | 1,765 | 1,779 | 1,741 | 1,777 | 1,500 | 444.25 |
| 2015-10-27 | 1,765 | 1,778 | 1,757 | 1,778 | 2,600 | 444.50 |
| 2015-10-26 | 1,810 | 1,810 | 1,790 | 1,805 | 1,000 | 451.25 |
| 2015-10-23 | 1,770 | 1,800 | 1,765 | 1,797 | 1,400 | 449.25 |
| 2015-10-22 | 1,790 | 1,790 | 1,790 | 1,790 | 500 | 447.50 |
| 2015-10-21 | 1,790 | 1,800 | 1,790 | 1,800 | 1,300 | 450 |
| 2015-10-19 | 1,758 | 1,794 | 1,758 | 1,794 | 900 | 448.50 |
| 2015-10-16 | 1,750 | 1,799 | 1,750 | 1,798 | 1,600 | 449.50 |
| 2015-10-15 | 1,800 | 1,806 | 1,761 | 1,784 | 1,400 | 446 |
| 2015-10-14 | 1,738 | 1,800 | 1,738 | 1,800 | 1,900 | 450 |
| 2015-10-13 | 1,780 | 1,780 | 1,672 | 1,778 | 3,200 | 444.50 |
| 2015-10-09 | 1,805 | 1,805 | 1,780 | 1,800 | 500 | 450 |
| 2015-10-08 | 1,860 | 1,860 | 1,800 | 1,800 | 1,000 | 450 |
| 2015-10-07 | 1,810 | 1,880 | 1,800 | 1,820 | 10,700 | 455 |
| 2015-10-06 | 1,769 | 1,803 | 1,756 | 1,800 | 5,800 | 450 |
| 2015-10-05 | 1,697 | 1,812 | 1,696 | 1,809 | 7,900 | 452.25 |
| 2015-10-02 | 1,680 | 1,680 | 1,665 | 1,665 | 600 | 416.25 |
| 2015-10-01 | 1,630 | 1,681 | 1,630 | 1,677 | 1,600 | 419.25 |
| 2015-09-30 | 1,680 | 1,680 | 1,600 | 1,630 | 3,200 | 407.50 |
| 2015-09-29 | 1,561 | 1,640 | 1,560 | 1,600 | 1,200 | 400 |
| 2015-09-28 | 1,580 | 1,636 | 1,580 | 1,600 | 3,500 | 400 |
| 2015-09-25 | 1,578 | 1,580 | 1,568 | 1,576 | 2,200 | 394 |
| 2015-09-24 | 1,600 | 1,619 | 1,577 | 1,578 | 3,700 | 394.50 |
| 2015-09-18 | 1,632 | 1,660 | 1,620 | 1,660 | 1,700 | 415 |
| 2015-09-17 | 1,669 | 1,700 | 1,650 | 1,652 | 3,400 | 413 |
| 2015-09-16 | 1,740 | 1,740 | 1,692 | 1,709 | 2,200 | 427.25 |
| 2015-09-15 | 1,710 | 1,710 | 1,631 | 1,700 | 4,400 | 425 |
| 2015-09-14 | 1,662 | 1,701 | 1,662 | 1,700 | 11,400 | 425 |
| 2015-09-11 | 1,600 | 1,755 | 1,600 | 1,690 | 20,600 | 422.50 |
| 2015-09-10 | 1,503 | 1,590 | 1,503 | 1,590 | 3,200 | 397.50 |
| 2015-09-09 | 1,549 | 1,570 | 1,545 | 1,570 | 3,900 | 392.50 |
| 2015-09-08 | 1,537 | 1,537 | 1,500 | 1,510 | 3,600 | 377.50 |
| 2015-09-07 | 1,460 | 1,540 | 1,449 | 1,538 | 4,700 | 384.50 |
| 2015-09-04 | 1,464 | 1,504 | 1,420 | 1,485 | 17,100 | 371.25 |
| 2015-09-03 | 1,483 | 1,500 | 1,460 | 1,461 | 10,200 | 365.25 |
| 2015-09-02 | 1,460 | 1,519 | 1,420 | 1,453 | 10,900 | 363.25 |
| 2015-09-01 | 1,588 | 1,601 | 1,530 | 1,530 | 10,100 | 382.50 |
| 2015-08-31 | 1,615 | 1,619 | 1,530 | 1,537 | 13,700 | 384.25 |
| 2015-08-28 | 1,601 | 1,649 | 1,600 | 1,600 | 19,200 | 400 |
| 2015-08-27 | 1,600 | 1,600 | 1,543 | 1,573 | 12,000 | 393.25 |
| 2015-08-26 | 1,499 | 1,507 | 1,421 | 1,499 | 24,900 | 374.75 |
| 2015-08-25 | 1,434 | 1,590 | 1,388 | 1,392 | 53,400 | 348 |
| 2015-08-24 | 1,860 | 1,860 | 1,702 | 1,704 | 23,400 | 426 |
| 2015-08-21 | 1,998 | 1,998 | 1,890 | 1,899 | 27,600 | 474.75 |
| 2015-08-20 | 2,068 | 2,068 | 2,045 | 2,045 | 7,300 | 511.25 |
| 2015-08-19 | 2,139 | 2,139 | 2,056 | 2,080 | 19,100 | 520 |
| 2015-08-18 | 2,134 | 2,134 | 2,102 | 2,112 | 2,100 | 528 |
| 2015-08-17 | 2,087 | 2,109 | 2,050 | 2,105 | 13,100 | 526.25 |
| 2015-08-14 | 2,160 | 2,200 | 2,031 | 2,100 | 32,400 | 525 |
| 2015-08-13 | 2,227 | 2,273 | 2,200 | 2,260 | 18,200 | 565 |
| 2015-08-12 | 2,253 | 2,275 | 2,220 | 2,237 | 6,100 | 559.25 |
| 2015-08-11 | 2,269 | 2,269 | 2,202 | 2,247 | 8,300 | 561.75 |
| 2015-08-10 | 2,210 | 2,240 | 2,180 | 2,240 | 5,500 | 560 |
| 2015-08-07 | 2,223 | 2,223 | 2,190 | 2,190 | 5,100 | 547.50 |
| 2015-08-06 | 2,290 | 2,292 | 2,180 | 2,223 | 11,300 | 555.75 |
| 2015-08-05 | 2,179 | 2,295 | 2,169 | 2,295 | 16,300 | 573.75 |
| 2015-08-04 | 2,165 | 2,205 | 2,158 | 2,165 | 6,000 | 541.25 |
| 2015-08-03 | 2,227 | 2,289 | 2,176 | 2,196 | 10,900 | 549 |
| 2015-07-31 | 2,290 | 2,292 | 2,242 | 2,290 | 17,400 | 572.50 |
| 2015-07-30 | 2,259 | 2,285 | 2,152 | 2,242 | 19,700 | 560.50 |
| 2015-07-29 | 2,200 | 2,244 | 2,170 | 2,244 | 16,400 | 561 |
| 2015-07-28 | 2,150 | 2,228 | 2,144 | 2,207 | 28,700 | 551.75 |
| 2015-07-27 | 2,284 | 2,284 | 2,222 | 2,245 | 16,300 | 561.25 |
| 2015-07-24 | 2,304 | 2,305 | 2,250 | 2,274 | 13,700 | 568.50 |
| 2015-07-23 | 2,301 | 2,338 | 2,272 | 2,292 | 28,400 | 573 |
| 2015-07-22 | 2,258 | 2,270 | 2,248 | 2,251 | 33,000 | 562.75 |
| 2015-07-21 | 2,370 | 2,370 | 2,284 | 2,308 | 33,100 | 577 |
| 2015-07-17 | 2,389 | 2,389 | 2,320 | 2,355 | 34,300 | 588.75 |
| 2015-07-16 | 2,288 | 2,385 | 2,250 | 2,385 | 76,200 | 596.25 |
| 2015-07-15 | 2,391 | 2,404 | 2,258 | 2,309 | 99,700 | 577.25 |
| 2015-07-14 | 2,551 | 2,551 | 2,369 | 2,391 | 142,100 | 597.75 |
| 2015-07-13 | 2,580 | 2,620 | 2,450 | 2,476 | 249,400 | 619 |
| 2015-07-10 | 2,758 | 2,783 | 2,440 | 2,440 | 1,119,600 | 610 |
分割・併合履歴 ： [2022-06-29]1株→2株 [2019-06-26]1株→2株