7781 (株)平山ホールディングスの時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	965	965	944	949	4,000	237.25
2016-12-29	961	961	932	942	3,600	235.50
2016-12-28	946	969	946	961	900	240.25
2016-12-27	970	970	940	945	7,800	236.25
2016-12-26	971	971	945	955	11,900	238.75
2016-12-22	998	1,000	948	979	10,000	244.75
2016-12-21	1,025	1,030	998	998	4,000	249.50
2016-12-20	1,010	1,015	980	998	5,500	249.50
2016-12-19	1,030	1,045	1,003	1,021	10,100	255.25
2016-12-16	1,140	1,146	1,025	1,060	8,600	265
2016-12-15	1,080	1,130	1,064	1,127	19,300	281.75
2016-12-14	999	1,059	999	1,059	18,100	264.75
2016-12-13	958	990	958	989	8,800	247.25
2016-12-12	950	961	950	956	1,400	239
2016-12-09	961	961	961	961	7,900	240.25
2016-12-08	971	988	952	961	2,500	240.25
2016-12-07	933	990	933	971	9,500	242.75
2016-12-06	933	933	931	933	1,900	233.25
2016-12-05	931	935	930	930	2,400	232.50
2016-12-02	935	935	931	935	800	233.75
2016-12-01	934	935	931	935	2,500	233.75
2016-11-30	929	934	929	934	4,200	233.50
2016-11-29	926	935	926	935	2,600	233.75
2016-11-28	925	925	924	925	2,300	231.25
2016-11-25	940	940	925	925	1,500	231.25
2016-11-24	923	933	921	925	2,200	231.25
2016-11-22	935	935	933	933	600	233.25
2016-11-21	923	943	923	933	500	233.25
2016-11-18	947	947	933	933	600	233.25
2016-11-17	927	933	920	933	2,200	233.25
2016-11-16	942	944	942	942	1,400	235.50
2016-11-15	948	948	938	938	1,300	234.50
2016-11-14	920	948	920	948	4,200	237
2016-11-11	918	918	918	918	100	229.50
2016-11-10	921	921	918	918	600	229.50
2016-11-09	934	934	901	909	2,000	227.25
2016-11-08	935	936	934	934	600	233.50
2016-11-07	933	936	931	935	900	233.75
2016-11-04	939	939	938	938	300	234.50
2016-11-02	960	960	937	939	2,300	234.75
2016-11-01	960	960	960	960	100	240
2016-10-31	952	952	945	945	2,100	236.25
2016-10-28	940	944	939	940	1,000	235
2016-10-27	944	944	944	944	100	236
2016-10-26	945	945	937	937	300	234.25
2016-10-25	935	943	934	935	1,800	233.75
2016-10-24	936	937	935	935	600	233.75
2016-10-21	932	946	931	935	2,300	233.75
2016-10-20	941	942	941	941	1,200	235.25
2016-10-19	929	932	929	931	1,400	232.75
2016-10-17	928	928	928	928	300	232
2016-10-13	957	957	957	957	100	239.25
2016-10-12	967	967	957	957	200	239.25
2016-10-11	975	975	967	967	600	241.75
2016-10-07	945	949	945	945	700	236.25
2016-10-06	952	955	950	950	2,900	237.50
2016-10-05	950	950	950	950	600	237.50
2016-10-04	940	940	926	940	400	235
2016-10-03	950	950	950	950	100	237.50
2016-09-30	970	977	922	924	5,400	231
2016-09-29	914	955	914	955	2,100	238.75
2016-09-28	908	908	908	908	100	227
2016-09-27	909	910	904	906	400	226.50
2016-09-26	908	908	900	900	500	225
2016-09-21	890	890	884	884	300	221
2016-09-20	899	899	893	893	500	223.25
2016-09-16	892	893	892	893	300	223.25
2016-09-15	881	889	881	889	5,100	222.25
2016-09-14	878	878	878	878	200	219.50
2016-09-13	880	881	878	878	700	219.50
2016-09-12	892	892	892	892	300	223
2016-09-09	880	890	870	890	1,400	222.50
2016-09-08	880	880	880	880	200	220
2016-09-07	885	885	877	877	1,200	219.25
2016-09-06	882	885	882	885	400	221.25
2016-09-05	884	884	884	884	300	221
2016-09-01	890	890	885	885	600	221.25
2016-08-31	898	899	890	890	1,800	222.50
2016-08-30	900	900	886	886	900	221.50
2016-08-29	892	892	892	892	100	223
2016-08-26	900	902	900	902	300	225.50
2016-08-25	877	900	876	900	700	225
2016-08-24	891	891	881	881	1,000	220.25
2016-08-22	891	891	891	891	200	222.75
2016-08-19	910	910	900	900	1,200	225
2016-08-18	910	910	900	900	1,600	225
2016-08-17	910	910	910	910	100	227.50
2016-08-16	923	924	911	913	1,200	228.25
2016-08-15	935	935	920	923	900	230.75
2016-08-12	934	942	925	933	2,500	233.25
2016-08-10	935	935	934	934	200	233.50
2016-08-09	944	944	944	944	100	236
2016-08-05	933	934	931	931	600	232.75
2016-08-04	943	948	926	938	800	234.50
2016-08-03	920	922	913	913	600	228.25
2016-08-02	930	930	921	921	400	230.25
2016-08-01	915	915	905	905	800	226.25
2016-07-29	910	915	904	915	3,000	228.75
2016-07-28	918	955	918	940	2,500	235
2016-07-27	917	918	917	918	200	229.50
2016-07-26	923	923	900	917	800	229.25
2016-07-25	933	933	933	933	300	233.25
2016-07-22	908	908	895	903	1,600	225.75
2016-07-20	902	915	900	915	600	228.75
2016-07-19	906	906	905	905	600	226.25
2016-07-15	910	927	907	912	1,500	228
2016-07-14	917	920	910	915	1,900	228.75
2016-07-13	922	922	919	919	400	229.75
2016-07-12	929	929	914	922	2,200	230.50
2016-07-08	909	920	909	920	400	230
2016-07-07	909	909	909	909	100	227.25
2016-07-06	911	911	909	909	200	227.25
2016-07-05	922	922	921	921	200	230.25
2016-07-04	922	923	922	923	400	230.75
2016-07-01	960	960	922	922	2,500	230.50
2016-06-30	924	925	895	895	1,700	223.75
2016-06-29	862	894	862	894	2,400	223.50
2016-06-28	900	900	873	892	3,800	223
2016-06-27	973	973	925	943	7,700	235.75
2016-06-24	983	1,000	921	928	4,000	232
2016-06-23	990	991	980	983	6,400	245.75
2016-06-22	990	993	990	990	1,600	247.50
2016-06-21	987	1,000	983	995	2,800	248.75
2016-06-20	988	1,000	985	997	2,300	249.25
2016-06-17	990	1,035	984	988	5,600	247
2016-06-16	1,000	1,000	998	998	900	249.50
2016-06-15	999	999	999	999	4,600	249.75
2016-06-14	1,002	1,016	999	999	2,700	249.75
2016-06-13	1,010	1,010	1,001	1,001	4,800	250.25
2016-06-10	1,010	1,030	1,010	1,020	1,700	255
2016-06-09	1,039	1,040	1,010	1,010	1,100	252.50
2016-06-08	1,005	1,032	1,005	1,030	3,100	257.50
2016-06-07	1,038	1,038	1,009	1,009	500	252.25
2016-06-06	1,006	1,006	995	1,006	900	251.50
2016-06-03	1,011	1,037	1,001	1,006	3,600	251.50
2016-06-02	1,027	1,047	1,001	1,008	5,400	252
2016-06-01	1,038	1,049	1,020	1,027	2,000	256.75
2016-05-31	1,020	1,046	1,017	1,038	6,300	259.50
2016-05-30	993	999	991	997	2,200	249.25
2016-05-27	981	1,004	981	993	1,500	248.25
2016-05-26	949	1,007	949	1,003	3,800	250.75
2016-05-25	957	957	947	947	400	236.75
2016-05-24	940	958	930	943	1,500	235.75
2016-05-23	950	961	950	961	200	240.25
2016-05-20	940	940	940	940	100	235
2016-05-19	940	950	940	943	600	235.75
2016-05-18	942	950	942	942	600	235.50
2016-05-17	941	945	941	942	2,600	235.50
2016-05-16	950	950	940	950	3,900	237.50
2016-05-13	948	967	948	967	500	241.75
2016-05-12	971	971	952	952	1,700	238
2016-05-11	995	995	913	942	9,600	235.50
2016-05-10	994	994	994	994	500	248.50
2016-05-09	998	998	994	994	500	248.50
2016-05-06	1,005	1,005	998	998	600	249.50
2016-05-02	999	1,058	998	1,003	4,700	250.75
2016-04-28	998	998	981	981	2,100	245.25
2016-04-27	998	999	985	985	900	246.25
2016-04-26	983	988	976	987	400	246.75
2016-04-25	999	999	983	983	1,600	245.75
2016-04-22	975	975	958	958	700	239.50
2016-04-21	998	998	998	998	300	249.50
2016-04-20	966	970	964	965	1,400	241.25
2016-04-19	964	968	964	965	400	241.25
2016-04-18	965	965	965	965	100	241.25
2016-04-15	966	971	966	971	700	242.75
2016-04-14	975	988	971	988	600	247
2016-04-12	966	966	964	966	700	241.50
2016-04-11	970	970	943	966	1,000	241.50
2016-04-08	950	952	938	952	300	238
2016-04-07	952	952	952	952	100	238
2016-04-06	957	957	957	957	400	239.25
2016-04-05	1,000	1,000	966	966	500	241.50
2016-04-04	1,011	1,011	1,011	1,011	300	252.75
2016-04-01	997	997	980	981	1,500	245.25
2016-03-31	1,030	1,030	975	1,003	3,300	250.75
2016-03-30	999	1,006	995	1,001	2,300	250.25
2016-03-29	988	1,001	986	990	1,500	247.50
2016-03-28	988	988	980	980	500	245
2016-03-25	980	999	980	988	1,300	247
2016-03-24	980	980	965	965	200	241.25
2016-03-23	972	990	972	978	400	244.50
2016-03-22	972	985	972	975	800	243.75
2016-03-18	955	1,000	955	972	8,300	243
2016-03-17	960	964	955	959	5,100	239.75
2016-03-16	960	968	950	968	3,600	242
2016-03-15	958	960	957	960	1,700	240
2016-03-14	953	969	953	961	2,000	240.25
2016-03-11	953	963	953	963	400	240.75
2016-03-10	949	953	943	953	3,700	238.25
2016-03-09	967	967	949	949	700	237.25
2016-03-08	998	998	979	979	800	244.75
2016-03-07	984	1,000	984	998	2,200	249.50
2016-03-04	965	970	950	962	4,700	240.50
2016-03-03	1,044	1,044	965	975	2,700	243.75
2016-03-02	1,010	1,040	1,010	1,014	2,000	253.50
2016-03-01	1,051	1,124	990	1,033	11,100	258.25
2016-02-29	1,036	1,081	970	1,081	20,500	270.25
2016-02-26	886	931	886	931	2,300	232.75
2016-02-25	852	889	852	889	4,200	222.25
2016-02-24	837	850	837	850	2,900	212.50
2016-02-23	853	853	835	837	2,700	209.25
2016-02-22	871	875	853	853	6,600	213.25
2016-02-19	871	880	863	871	3,000	217.75
2016-02-18	850	879	850	871	6,300	217.75
2016-02-17	872	872	846	868	6,100	217
2016-02-16	809	850	807	842	33,700	210.50
2016-02-15	839	839	839	839	4,200	209.75
2016-02-12	1,202	1,232	1,080	1,139	8,900	284.75
2016-02-10	1,372	1,390	1,284	1,300	1,800	325
2016-02-09	1,371	1,422	1,371	1,402	1,800	350.50
2016-02-08	1,400	1,400	1,400	1,400	300	350
2016-02-05	1,471	1,471	1,388	1,388	3,300	347
2016-02-04	1,385	1,499	1,385	1,441	2,100	360.25
2016-02-03	1,400	1,410	1,362	1,385	1,700	346.25
2016-02-02	1,400	1,410	1,400	1,410	3,100	352.50
2016-02-01	1,402	1,402	1,372	1,396	1,100	349
2016-01-29	1,410	1,410	1,333	1,365	3,300	341.25
2016-01-28	1,350	1,380	1,335	1,380	1,600	345
2016-01-27	1,316	1,360	1,316	1,360	2,300	340
2016-01-26	1,271	1,315	1,270	1,315	2,300	328.75
2016-01-25	1,333	1,341	1,279	1,279	7,100	319.75
2016-01-22	1,318	1,360	1,317	1,320	1,900	330
2016-01-21	1,365	1,370	1,306	1,315	5,400	328.75
2016-01-20	1,411	1,411	1,350	1,370	1,800	342.50
2016-01-19	1,398	1,410	1,379	1,390	1,100	347.50
2016-01-18	1,364	1,410	1,364	1,380	1,800	345
2016-01-15	1,410	1,429	1,400	1,424	4,700	356
2016-01-14	1,420	1,423	1,400	1,410	4,100	352.50
2016-01-13	1,407	1,450	1,407	1,422	1,800	355.50
2016-01-12	1,440	1,443	1,401	1,404	3,000	351
2016-01-08	1,480	1,480	1,428	1,450	2,000	362.50
2016-01-07	1,411	1,500	1,410	1,450	5,900	362.50
2016-01-06	1,435	1,450	1,420	1,432	3,300	358
2016-01-05	1,460	1,489	1,450	1,456	3,000	364
2016-01-04	1,484	1,484	1,445	1,445	2,200	361.25

分割・併合履歴： [2022-06-29]1株→2株 [2019-06-26]1株→2株

2025年01月
日	月	火	水	木	金	土
« 12月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

7781 (株)平山ホールディングス の時系列データ [2016年度]

7781 (株)平山ホールディングスの時系列データ [2016年度]