7781 (株)平山ホールディングスの時系列データ [2018年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2018-12-28	2,355	2,355	2,270	2,270	3,500	567.50
2018-12-27	2,440	2,440	2,309	2,309	3,800	577.25
2018-12-26	2,150	2,150	2,051	2,055	4,900	513.75
2018-12-25	2,249	2,249	1,980	2,150	20,200	537.50
2018-12-21	2,609	2,640	2,449	2,449	17,600	612.25
2018-12-20	2,667	2,720	2,630	2,630	7,700	657.50
2018-12-19	2,669	2,682	2,669	2,671	1,200	667.75
2018-12-18	2,660	2,674	2,644	2,668	3,900	667
2018-12-17	2,680	2,688	2,677	2,688	900	672
2018-12-14	2,691	2,700	2,659	2,682	2,300	670.50
2018-12-13	2,687	2,710	2,681	2,690	1,400	672.50
2018-12-12	2,686	2,686	2,686	2,686	100	671.50
2018-12-11	2,714	2,714	2,664	2,664	1,000	666
2018-12-10	2,720	2,720	2,568	2,664	5,100	666
2018-12-07	2,804	2,804	2,698	2,700	4,200	675
2018-12-06	2,754	2,754	2,600	2,704	9,200	676
2018-12-05	2,707	2,712	2,704	2,704	700	676
2018-12-04	2,730	2,730	2,706	2,707	2,300	676.75
2018-12-03	2,795	2,800	2,709	2,709	2,100	677.25
2018-11-30	2,833	2,833	2,739	2,751	2,400	687.75
2018-11-29	2,797	2,845	2,759	2,833	2,700	708.25
2018-11-28	2,718	2,749	2,718	2,747	1,200	686.75
2018-11-27	2,699	2,733	2,696	2,731	2,200	682.75
2018-11-26	2,698	2,698	2,649	2,696	2,300	674
2018-11-22	2,650	2,710	2,641	2,656	5,000	664
2018-11-21	2,698	2,698	2,601	2,635	9,200	658.75
2018-11-20	2,718	2,755	2,668	2,720	16,600	680
2018-11-19	2,700	2,744	2,524	2,668	19,100	667
2018-11-16	2,601	2,641	2,450	2,450	9,800	612.50
2018-11-15	2,413	2,640	2,413	2,619	27,100	654.75
2018-11-14	3,075	3,075	2,851	2,913	10,500	728.25
2018-11-13	2,945	2,965	2,850	2,953	6,300	738.25
2018-11-12	3,045	3,105	3,000	3,015	6,700	753.75
2018-11-09	3,090	3,090	3,015	3,020	3,400	755
2018-11-08	2,990	3,115	2,990	3,050	6,900	762.50
2018-11-07	3,040	3,070	2,951	2,987	4,800	746.75
2018-11-06	3,130	3,155	3,045	3,050	6,200	762.50
2018-11-05	3,000	3,140	3,000	3,095	3,600	773.75
2018-11-02	2,898	3,065	2,856	3,000	6,100	750
2018-11-01	2,804	2,875	2,782	2,868	2,400	717
2018-10-31	2,900	2,949	2,815	2,850	3,100	712.50
2018-10-30	2,555	2,713	2,530	2,700	8,500	675
2018-10-29	2,703	2,719	2,613	2,613	3,100	653.25
2018-10-26	2,751	2,761	2,602	2,603	8,000	650.75
2018-10-25	2,863	2,880	2,702	2,702	13,400	675.50
2018-10-24	3,030	3,035	2,920	2,940	6,300	735
2018-10-23	2,985	2,999	2,942	2,945	12,900	736.25
2018-10-22	3,030	3,075	2,981	3,000	5,700	750
2018-10-19	3,065	3,100	2,960	3,080	14,300	770
2018-10-18	3,185	3,270	3,055	3,110	33,000	777.50
2018-10-17	3,260	3,400	3,135	3,395	43,100	848.75
2018-10-16	3,000	3,120	2,999	3,120	25,300	780
2018-10-15	2,868	2,950	2,821	2,898	7,600	724.50
2018-10-12	2,602	2,852	2,602	2,801	3,400	700.25
2018-10-11	2,529	2,664	2,529	2,636	7,600	659
2018-10-10	2,715	2,776	2,715	2,775	3,300	693.75
2018-10-09	2,822	2,822	2,737	2,737	4,900	684.25
2018-10-05	2,901	2,928	2,788	2,859	11,600	714.75
2018-10-04	2,901	2,937	2,901	2,929	2,100	732.25
2018-10-03	2,925	2,947	2,880	2,880	2,900	720
2018-10-02	2,983	2,984	2,921	2,926	3,500	731.50
2018-10-01	2,949	3,020	2,914	2,937	7,500	734.25
2018-09-28	2,947	2,959	2,914	2,932	2,900	733
2018-09-27	2,971	2,978	2,913	2,929	5,100	732.25
2018-09-26	2,920	2,970	2,920	2,947	2,800	736.75
2018-09-25	2,898	2,968	2,881	2,919	2,700	729.75
2018-09-21	2,930	2,939	2,886	2,898	4,700	724.50
2018-09-20	2,914	2,974	2,913	2,930	2,200	732.50
2018-09-19	2,979	2,980	2,913	2,939	3,900	734.75
2018-09-18	3,080	3,080	2,933	2,958	18,500	739.50
2018-09-14	3,265	3,265	3,020	3,080	15,000	770
2018-09-13	3,085	3,225	3,070	3,175	6,700	793.75
2018-09-12	3,105	3,120	3,065	3,105	2,400	776.25
2018-09-11	3,175	3,175	3,100	3,120	2,200	780
2018-09-10	3,075	3,175	3,040	3,170	4,400	792.50
2018-09-07	3,010	3,095	2,995	3,075	3,800	768.75
2018-09-06	3,050	3,100	3,015	3,065	3,600	766.25
2018-09-05	3,215	3,255	3,060	3,120	5,400	780
2018-09-04	3,330	3,330	3,205	3,215	8,000	803.75
2018-09-03	3,340	3,370	3,300	3,330	3,700	832.50
2018-08-31	3,250	3,320	3,250	3,295	4,400	823.75
2018-08-30	3,215	3,370	3,205	3,280	16,500	820
2018-08-29	3,100	3,190	3,050	3,180	8,900	795
2018-08-28	3,280	3,295	3,115	3,125	16,300	781.25
2018-08-27	3,280	3,375	3,190	3,280	15,700	820
2018-08-24	3,250	3,280	3,185	3,260	11,000	815
2018-08-23	3,065	3,245	3,065	3,240	11,500	810
2018-08-22	3,035	3,110	2,937	3,110	23,300	777.50
2018-08-21	3,145	3,165	3,045	3,075	22,000	768.75
2018-08-20	3,400	3,415	3,180	3,205	29,500	801.25
2018-08-17	3,620	3,745	3,180	3,400	83,700	850
2018-08-16	3,325	3,750	3,220	3,550	143,800	887.50
2018-08-15	3,125	3,150	3,050	3,150	57,500	787.50
2018-08-14	2,520	2,650	2,491	2,650	10,900	662.50
2018-08-13	2,532	2,532	2,460	2,480	5,000	620
2018-08-10	2,599	2,618	2,552	2,576	2,900	644
2018-08-09	2,556	2,580	2,533	2,580	1,100	645
2018-08-08	2,574	2,624	2,556	2,556	1,200	639
2018-08-07	2,572	2,623	2,572	2,578	2,700	644.50
2018-08-06	2,601	2,610	2,572	2,572	2,200	643
2018-08-03	2,644	2,670	2,643	2,647	2,200	661.75
2018-08-02	2,702	2,702	2,673	2,677	900	669.25
2018-08-01	2,746	2,747	2,701	2,702	1,600	675.50
2018-07-31	2,725	2,725	2,651	2,675	3,600	668.75
2018-07-30	2,750	2,750	2,635	2,721	5,000	680.25
2018-07-27	2,815	2,840	2,750	2,756	13,200	689
2018-07-26	2,859	2,898	2,799	2,824	17,500	706
2018-07-25	2,800	2,880	2,670	2,848	21,400	712
2018-07-24	2,701	2,789	2,701	2,770	7,600	692.50
2018-07-23	2,776	2,829	2,582	2,730	18,400	682.50
2018-07-20	2,785	2,814	2,704	2,729	12,100	682.25
2018-07-19	2,650	2,880	2,610	2,835	47,800	708.75
2018-07-18	2,319	2,700	2,280	2,550	23,000	637.50
2018-07-17	2,201	2,280	2,200	2,280	3,400	570
2018-07-13	2,142	2,248	2,142	2,207	4,200	551.75
2018-07-12	2,199	2,199	2,126	2,142	2,100	535.50
2018-07-11	2,175	2,179	2,165	2,165	1,600	541.25
2018-07-10	2,150	2,185	2,150	2,175	3,300	543.75
2018-07-09	2,112	2,140	2,106	2,140	3,400	535
2018-07-06	2,105	2,185	2,105	2,161	2,900	540.25
2018-07-05	2,220	2,282	2,073	2,100	9,200	525
2018-07-04	2,230	2,230	2,173	2,173	4,800	543.25
2018-07-03	2,271	2,300	2,255	2,255	3,400	563.75
2018-07-02	2,398	2,424	2,272	2,279	6,300	569.75
2018-06-29	2,382	2,440	2,382	2,407	3,200	601.75
2018-06-28	2,426	2,459	2,340	2,431	3,400	607.75
2018-06-27	2,321	2,379	2,321	2,355	2,900	588.75
2018-06-26	2,300	2,348	2,290	2,345	3,400	586.25
2018-06-25	2,457	2,457	2,333	2,333	5,800	583.25
2018-06-22	2,451	2,490	2,442	2,457	3,800	614.25
2018-06-21	2,457	2,525	2,431	2,524	5,500	631
2018-06-20	2,359	2,433	2,272	2,428	10,500	607
2018-06-19	2,351	2,357	2,275	2,324	8,500	581
2018-06-18	2,413	2,420	2,351	2,351	5,600	587.75
2018-06-15	2,481	2,495	2,421	2,428	8,900	607
2018-06-14	2,536	2,536	2,485	2,495	3,300	623.75
2018-06-13	2,566	2,566	2,480	2,511	6,800	627.75
2018-06-12	2,593	2,593	2,505	2,523	9,000	630.75
2018-06-11	2,639	2,640	2,584	2,593	2,500	648.25
2018-06-08	2,596	2,625	2,551	2,625	7,200	656.25
2018-06-07	2,456	2,581	2,456	2,581	10,500	645.25
2018-06-06	2,536	2,536	2,453	2,453	9,700	613.25
2018-06-05	2,530	2,551	2,473	2,536	8,400	634
2018-06-04	2,603	2,611	2,486	2,530	18,300	632.50
2018-06-01	2,769	2,839	2,590	2,601	32,500	650.25
2018-05-31	2,570	2,604	2,552	2,576	8,000	644
2018-05-30	2,471	2,560	2,420	2,540	14,300	635
2018-05-29	2,659	2,659	2,508	2,536	20,500	634
2018-05-28	2,641	2,698	2,641	2,669	3,800	667.25
2018-05-25	2,596	2,724	2,555	2,635	17,000	658.75
2018-05-24	2,701	2,701	2,620	2,641	22,400	660.25
2018-05-23	2,772	2,772	2,733	2,734	14,000	683.50
2018-05-22	2,862	2,865	2,794	2,803	20,900	700.75
2018-05-21	2,892	2,934	2,851	2,864	19,600	716
2018-05-18	3,010	3,055	2,927	2,942	27,100	735.50
2018-05-17	3,080	3,090	2,829	3,035	78,300	758.75
2018-05-16	3,125	3,180	3,125	3,125	80,900	781.25
2018-05-15	3,790	3,980	3,715	3,825	33,300	956.25
2018-05-14	3,705	3,800	3,705	3,720	7,900	930
2018-05-11	3,650	3,780	3,650	3,710	7,400	927.50
2018-05-10	3,670	3,695	3,605	3,635	5,700	908.75
2018-05-09	3,590	3,745	3,575	3,700	10,300	925
2018-05-08	3,800	3,825	3,505	3,700	32,500	925
2018-05-07	3,520	3,690	3,365	3,655	38,300	913.75
2018-05-02	3,065	3,440	3,025	3,365	25,300	841.25
2018-05-01	3,095	3,095	2,995	3,005	10,200	751.25
2018-04-27	3,090	3,155	3,070	3,105	7,000	776.25
2018-04-26	3,020	3,080	3,020	3,080	4,900	770
2018-04-25	3,000	3,030	2,972	3,020	6,000	755
2018-04-24	3,065	3,090	3,010	3,030	5,400	757.50
2018-04-23	3,155	3,155	3,045	3,065	11,600	766.25
2018-04-20	3,150	3,325	3,150	3,200	7,000	800
2018-04-19	3,150	3,280	3,070	3,205	13,900	801.25
2018-04-18	3,015	3,110	2,931	3,110	8,800	777.50
2018-04-17	3,165	3,215	2,934	3,015	30,800	753.75
2018-04-16	3,310	3,375	3,155	3,165	13,200	791.25
2018-04-13	3,255	3,310	3,255	3,255	5,800	813.75
2018-04-12	3,135	3,350	3,130	3,300	19,200	825
2018-04-11	3,285	3,305	3,140	3,180	11,900	795
2018-04-10	3,295	3,510	3,295	3,295	18,100	823.75
2018-04-09	3,035	3,375	3,030	3,315	35,100	828.75
2018-04-06	3,480	3,480	3,115	3,125	53,900	781.25
2018-04-05	3,685	3,685	3,505	3,505	18,800	876.25
2018-04-04	3,710	3,740	3,575	3,620	16,700	905
2018-04-03	3,660	3,780	3,655	3,700	17,100	925
2018-03-30	3,570	3,735	3,545	3,650	21,000	912.50
2018-03-29	3,830	3,830	3,615	3,620	16,000	905
2018-03-28	3,790	3,860	3,650	3,760	18,200	940
2018-03-27	3,900	4,105	3,715	3,750	31,900	937.50
2018-03-26	3,700	3,830	3,375	3,830	36,900	957.50
2018-03-23	3,820	3,960	3,770	3,770	39,900	942.50
2018-03-22	3,800	4,040	3,755	4,030	49,500	1,007.50
2018-03-20	3,675	3,790	3,590	3,740	20,000	935
2018-03-19	3,860	3,990	3,550	3,750	48,200	937.50
2018-03-16	3,610	3,960	3,600	3,955	51,500	988.75
2018-03-15	3,730	4,095	3,680	3,680	88,800	920
2018-03-14	3,550	3,730	3,495	3,540	44,400	885
2018-03-13	3,075	3,600	3,055	3,590	60,800	897.50
2018-03-12	3,140	3,290	3,075	3,115	20,200	778.75
2018-03-09	3,095	3,110	3,020	3,045	25,800	761.25
2018-03-08	3,015	3,060	2,864	3,005	34,500	751.25
2018-03-07	3,115	3,190	2,951	2,980	30,000	745
2018-03-06	3,215	3,245	3,030	3,045	34,100	761.25
2018-03-05	3,275	3,380	2,870	3,040	69,200	760
2018-03-02	3,020	3,295	3,010	3,225	83,800	806.25
2018-03-01	3,190	3,645	3,035	3,160	178,400	790
2018-02-28	2,879	3,330	2,725	3,330	99,000	832.50
2018-02-27	2,698	2,949	2,694	2,829	105,300	707.25
2018-02-26	2,590	2,600	2,480	2,560	31,800	640
2018-02-23	2,563	2,644	2,450	2,530	64,600	632.50
2018-02-22	2,263	2,554	2,230	2,414	93,100	603.50
2018-02-21	2,013	2,363	2,006	2,363	63,800	590.75
2018-02-20	2,067	2,067	1,960	1,963	25,300	490.75
2018-02-19	1,980	2,183	1,955	2,051	53,600	512.75
2018-02-16	1,880	1,900	1,771	1,860	78,600	465
2018-02-15	1,765	1,765	1,622	1,765	118,600	441.25
2018-02-14	1,518	1,518	1,433	1,465	12,800	366.25
2018-02-13	1,545	1,548	1,487	1,500	13,600	375
2018-02-09	1,450	1,545	1,423	1,545	10,100	386.25
2018-02-08	1,540	1,578	1,530	1,573	4,700	393.25
2018-02-07	1,601	1,635	1,540	1,540	18,900	385
2018-02-06	1,535	1,602	1,450	1,521	35,700	380.25
2018-02-05	1,681	1,740	1,673	1,695	14,900	423.75
2018-02-02	1,844	1,844	1,800	1,800	2,800	450
2018-02-01	1,799	1,824	1,799	1,806	1,400	451.50
2018-01-31	1,830	1,860	1,801	1,804	9,900	451
2018-01-30	1,862	1,900	1,750	1,900	14,000	475
2018-01-29	1,869	1,877	1,851	1,873	2,900	468.25
2018-01-26	1,843	1,877	1,843	1,867	1,900	466.75
2018-01-25	1,880	1,884	1,850	1,878	6,700	469.50
2018-01-24	1,905	1,920	1,883	1,884	7,500	471
2018-01-23	1,906	1,919	1,880	1,899	12,000	474.75
2018-01-22	1,819	1,920	1,815	1,872	31,100	468
2018-01-19	1,750	1,799	1,721	1,799	3,700	449.75
2018-01-18	1,749	1,788	1,745	1,759	6,000	439.75
2018-01-17	1,709	1,709	1,692	1,695	3,700	423.75
2018-01-16	1,781	1,781	1,701	1,711	9,700	427.75
2018-01-15	1,825	1,825	1,781	1,795	7,200	448.75
2018-01-12	1,871	1,926	1,821	1,825	29,300	456.25
2018-01-11	1,798	1,872	1,797	1,868	10,100	467
2018-01-10	1,730	1,900	1,711	1,838	18,800	459.50
2018-01-09	1,695	1,743	1,692	1,728	6,900	432
2018-01-05	1,649	1,655	1,635	1,655	5,300	413.75
2018-01-04	1,630	1,680	1,601	1,650	6,300	412.50

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

7781 (株)平山ホールディングス の時系列データ [2018年度]

7781 (株)平山ホールディングスの時系列データ [2018年度]