7781 (株)平山ホールディングスの時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	1,363	1,398	1,333	1,395	8,500	697.50
2019-12-27	1,350	1,350	1,311	1,333	5,100	666.50
2019-12-26	1,381	1,381	1,342	1,349	6,000	674.50
2019-12-25	1,398	1,442	1,371	1,375	9,200	687.50
2019-12-24	1,325	1,388	1,325	1,370	14,000	685
2019-12-23	1,305	1,350	1,305	1,325	5,500	662.50
2019-12-20	1,302	1,303	1,292	1,300	4,200	650
2019-12-19	1,300	1,314	1,300	1,313	1,700	656.50
2019-12-18	1,310	1,310	1,300	1,301	2,300	650.50
2019-12-17	1,314	1,314	1,301	1,301	2,600	650.50
2019-12-16	1,310	1,315	1,296	1,298	4,200	649
2019-12-13	1,318	1,318	1,302	1,309	2,500	654.50
2019-12-12	1,300	1,320	1,268	1,312	7,300	656
2019-12-11	1,305	1,319	1,300	1,300	2,400	650
2019-12-10	1,317	1,317	1,283	1,305	9,200	652.50
2019-12-09	1,268	1,320	1,268	1,317	14,400	658.50
2019-12-06	1,228	1,263	1,218	1,255	6,700	627.50
2019-12-05	1,225	1,236	1,180	1,228	9,500	614
2019-12-04	1,201	1,215	1,201	1,207	3,200	603.50
2019-12-03	1,215	1,215	1,193	1,193	3,200	596.50
2019-12-02	1,200	1,208	1,194	1,200	5,600	600
2019-11-29	1,198	1,198	1,185	1,193	4,100	596.50
2019-11-28	1,178	1,186	1,174	1,182	3,600	591
2019-11-27	1,165	1,185	1,165	1,178	7,200	589
2019-11-26	1,170	1,173	1,168	1,168	1,000	584
2019-11-25	1,171	1,176	1,169	1,170	5,400	585
2019-11-22	1,175	1,187	1,168	1,180	9,000	590
2019-11-21	1,201	1,201	1,194	1,194	4,000	597
2019-11-20	1,220	1,220	1,205	1,209	2,500	604.50
2019-11-19	1,215	1,220	1,213	1,220	4,300	610
2019-11-18	1,226	1,229	1,201	1,215	10,900	607.50
2019-11-15	1,269	1,269	1,196	1,238	12,300	619
2019-11-14	1,164	1,239	1,164	1,179	11,500	589.50
2019-11-13	1,150	1,166	1,150	1,160	12,400	580
2019-11-12	1,167	1,167	1,150	1,150	2,900	575
2019-11-11	1,181	1,186	1,151	1,167	8,800	583.50
2019-11-08	1,208	1,210	1,180	1,181	7,000	590.50
2019-11-07	1,269	1,269	1,203	1,207	2,500	603.50
2019-11-06	1,216	1,241	1,216	1,240	1,100	620
2019-11-05	1,230	1,240	1,209	1,215	2,900	607.50
2019-11-01	1,176	1,195	1,176	1,195	700	597.50
2019-10-31	1,249	1,249	1,167	1,167	4,400	583.50
2019-10-30	1,225	1,227	1,213	1,219	2,100	609.50
2019-10-29	1,209	1,225	1,209	1,216	3,100	608
2019-10-28	1,238	1,249	1,208	1,208	2,900	604
2019-10-25	1,210	1,238	1,210	1,238	2,300	619
2019-10-24	1,201	1,210	1,197	1,210	2,100	605
2019-10-23	1,204	1,204	1,196	1,201	900	600.50
2019-10-21	1,196	1,204	1,160	1,204	2,900	602
2019-10-18	1,182	1,194	1,182	1,194	2,100	597
2019-10-17	1,180	1,195	1,161	1,181	2,400	590.50
2019-10-16	1,170	1,180	1,170	1,180	1,300	590
2019-10-15	1,134	1,170	1,134	1,170	3,000	585
2019-10-11	1,146	1,169	1,132	1,155	1,600	577.50
2019-10-10	1,163	1,163	1,110	1,146	3,200	573
2019-10-09	1,203	1,206	1,160	1,163	6,300	581.50
2019-10-08	1,290	1,290	1,200	1,219	8,100	609.50
2019-10-07	1,271	1,271	1,250	1,253	3,000	626.50
2019-10-04	1,303	1,303	1,261	1,263	2,200	631.50
2019-10-03	1,295	1,325	1,240	1,276	19,000	638
2019-10-02	1,239	1,279	1,221	1,279	23,100	639.50
2019-10-01	1,149	1,179	1,139	1,179	3,300	589.50
2019-09-30	1,140	1,140	1,122	1,134	1,300	567
2019-09-27	1,156	1,156	1,128	1,131	2,300	565.50
2019-09-26	1,129	1,143	1,123	1,138	1,700	569
2019-09-25	1,132	1,132	1,105	1,120	2,900	560
2019-09-24	1,119	1,119	1,108	1,111	2,100	555.50
2019-09-20	1,131	1,131	1,104	1,119	2,500	559.50
2019-09-19	1,112	1,125	1,104	1,117	2,000	558.50
2019-09-18	1,123	1,153	1,114	1,114	6,300	557
2019-09-17	1,127	1,137	1,100	1,123	1,000	561.50
2019-09-13	1,130	1,130	1,128	1,128	900	564
2019-09-12	1,157	1,157	1,125	1,128	5,500	564
2019-09-11	1,160	1,166	1,137	1,145	3,800	572.50
2019-09-10	1,170	1,171	1,101	1,134	35,300	567
2019-09-09	1,238	1,289	1,220	1,260	7,800	630
2019-09-06	1,174	1,270	1,161	1,238	11,100	619
2019-09-05	1,158	1,175	1,158	1,165	4,000	582.50
2019-09-04	1,185	1,278	1,170	1,178	13,000	589
2019-09-03	1,174	1,203	1,163	1,195	7,400	597.50
2019-09-02	1,163	1,195	1,150	1,194	8,000	597
2019-08-30	1,211	1,231	1,130	1,184	36,100	592
2019-08-29	1,120	1,400	1,067	1,280	196,800	640
2019-08-28	962	1,109	962	1,109	25,400	554.50
2019-08-27	1,007	1,007	952	959	5,500	479.50
2019-08-26	1,015	1,015	944	947	11,600	473.50
2019-08-23	1,031	1,039	1,029	1,032	3,500	516
2019-08-22	1,060	1,060	1,038	1,038	500	519
2019-08-21	1,044	1,044	1,030	1,030	2,500	515
2019-08-20	1,027	1,045	1,027	1,043	3,300	521.50
2019-08-19	1,092	1,092	1,051	1,051	6,800	525.50
2019-08-16	1,083	1,104	1,083	1,085	2,100	542.50
2019-08-15	1,118	1,118	1,076	1,108	3,700	554
2019-08-14	1,080	1,118	1,080	1,118	3,600	559
2019-08-13	1,101	1,115	1,070	1,070	6,900	535
2019-08-09	1,202	1,202	1,108	1,115	15,600	557.50
2019-08-08	1,318	1,318	1,141	1,202	30,600	601
2019-08-07	1,296	1,346	1,296	1,328	4,000	664
2019-08-06	1,289	1,295	1,226	1,295	4,200	647.50
2019-08-05	1,297	1,316	1,281	1,289	2,900	644.50
2019-08-02	1,320	1,333	1,311	1,316	4,300	658
2019-08-01	1,399	1,399	1,340	1,350	5,200	675
2019-07-31	1,437	1,459	1,380	1,380	16,900	690
2019-07-30	1,450	1,450	1,429	1,448	2,200	724
2019-07-29	1,415	1,450	1,411	1,450	1,900	725
2019-07-26	1,382	1,408	1,382	1,396	1,200	698
2019-07-25	1,388	1,398	1,382	1,391	1,600	695.50
2019-07-24	1,377	1,388	1,357	1,388	1,700	694
2019-07-23	1,374	1,377	1,374	1,377	700	688.50
2019-07-22	1,363	1,366	1,363	1,366	1,700	683
2019-07-19	1,342	1,364	1,342	1,364	1,000	682
2019-07-18	1,371	1,371	1,327	1,342	1,600	671
2019-07-17	1,385	1,385	1,357	1,370	400	685
2019-07-16	1,365	1,385	1,353	1,385	800	692.50
2019-07-12	1,388	1,392	1,360	1,360	2,400	680
2019-07-11	1,395	1,396	1,376	1,393	600	696.50
2019-07-10	1,355	1,395	1,355	1,395	1,400	697.50
2019-07-09	1,380	1,380	1,355	1,355	1,100	677.50
2019-07-08	1,397	1,397	1,380	1,380	1,100	690
2019-07-05	1,387	1,414	1,385	1,387	1,600	693.50
2019-07-04	1,392	1,400	1,386	1,387	1,800	693.50
2019-07-03	1,434	1,441	1,392	1,392	3,500	696
2019-07-02	1,404	1,404	1,382	1,385	1,500	692.50
2019-07-01	1,424	1,434	1,352	1,419	7,500	709.50
2019-06-28	1,444	1,444	1,410	1,424	1,800	712
2019-06-27	1,451	1,451	1,424	1,444	700	722
2019-06-26	1,400	1,498	1,400	1,443	6,200	721.50
2019-06-25	2,834	2,848	2,800	2,848	2,000	712
2019-06-24	2,910	2,912	2,800	2,884	2,700	721
2019-06-21	2,900	2,917	2,881	2,912	1,100	728
2019-06-20	2,918	2,996	2,892	2,910	3,200	727.50
2019-06-19	2,899	2,899	2,869	2,869	700	717.25
2019-06-18	2,906	2,934	2,895	2,914	700	728.50
2019-06-17	2,913	2,913	2,891	2,891	600	722.75
2019-06-14	2,899	2,899	2,898	2,898	400	724.50
2019-06-13	2,935	2,988	2,920	2,920	800	730
2019-06-12	2,910	2,980	2,910	2,934	2,600	733.50
2019-06-11	2,838	2,904	2,833	2,894	3,200	723.50
2019-06-10	2,830	2,830	2,764	2,764	700	691
2019-06-07	2,800	2,843	2,800	2,830	800	707.50
2019-06-06	2,740	2,773	2,727	2,773	600	693.25
2019-06-05	2,850	2,850	2,681	2,840	1,800	710
2019-06-04	2,566	2,700	2,566	2,700	500	675
2019-06-03	2,755	2,755	2,586	2,586	1,500	646.50
2019-05-31	2,879	2,879	2,826	2,826	1,200	706.50
2019-05-30	2,806	2,811	2,806	2,811	300	702.75
2019-05-29	2,826	2,854	2,786	2,804	1,300	701
2019-05-28	2,859	2,860	2,859	2,860	300	715
2019-05-27	2,812	2,879	2,812	2,826	1,000	706.50
2019-05-24	2,771	2,878	2,771	2,812	1,300	703
2019-05-23	2,820	2,850	2,800	2,800	1,400	700
2019-05-22	2,951	2,951	2,739	2,920	3,300	730
2019-05-21	3,000	3,135	2,911	2,930	12,000	732.50
2019-05-20	2,644	2,975	2,485	2,890	12,300	722.50
2019-05-17	2,540	2,553	2,500	2,519	1,300	629.75
2019-05-16	2,500	2,631	2,486	2,573	6,600	643.25
2019-05-15	2,701	2,840	2,690	2,840	2,500	710
2019-05-14	2,651	2,651	2,650	2,650	1,100	662.50
2019-05-13	2,791	2,836	2,690	2,700	4,200	675
2019-05-10	2,821	2,900	2,756	2,819	2,700	704.75
2019-05-09	2,880	2,880	2,821	2,821	2,800	705.25
2019-05-08	2,872	2,916	2,870	2,871	1,800	717.75
2019-05-07	2,925	2,975	2,925	2,974	500	743.50
2019-04-26	2,980	2,980	2,925	2,925	800	731.25
2019-04-25	2,870	2,953	2,870	2,880	1,600	720
2019-04-24	2,871	2,871	2,870	2,870	1,100	717.50
2019-04-23	2,870	2,890	2,870	2,870	1,800	717.50
2019-04-22	2,871	2,878	2,867	2,870	3,100	717.50
2019-04-19	2,894	2,894	2,870	2,870	800	717.50
2019-04-18	2,899	2,899	2,859	2,870	5,700	717.50
2019-04-17	2,918	2,918	2,870	2,870	2,100	717.50
2019-04-16	2,930	2,968	2,904	2,968	1,500	742
2019-04-15	2,870	2,900	2,870	2,900	2,300	725
2019-04-12	2,872	2,872	2,867	2,870	2,600	717.50
2019-04-11	2,870	2,872	2,870	2,870	1,500	717.50
2019-04-10	2,870	2,904	2,869	2,869	6,500	717.25
2019-04-09	2,900	2,930	2,870	2,890	3,200	722.50
2019-04-08	2,910	3,210	2,870	2,870	27,100	717.50
2019-04-05	2,748	2,930	2,745	2,872	8,400	718
2019-04-04	2,679	2,745	2,679	2,739	3,100	684.75
2019-04-03	2,630	2,675	2,630	2,642	2,400	660.50
2019-04-02	2,639	2,647	2,623	2,630	2,100	657.50
2019-04-01	2,600	2,630	2,600	2,625	2,800	656.25
2019-03-29	2,554	2,587	2,554	2,585	1,000	646.25
2019-03-28	2,502	2,504	2,494	2,504	500	626
2019-03-27	2,565	2,565	2,491	2,494	1,900	623.50
2019-03-26	2,575	2,600	2,558	2,599	1,000	649.75
2019-03-25	2,585	2,600	2,547	2,547	2,000	636.75
2019-03-22	2,636	2,700	2,636	2,679	2,200	669.75
2019-03-20	2,638	2,650	2,589	2,638	2,000	659.50
2019-03-19	2,584	2,696	2,549	2,640	4,200	660
2019-03-18	2,400	2,550	2,400	2,500	2,400	625
2019-03-15	2,430	2,466	2,399	2,399	900	599.75
2019-03-14	2,378	2,428	2,378	2,428	700	607
2019-03-13	2,432	2,432	2,369	2,378	1,700	594.50
2019-03-12	2,397	2,447	2,397	2,422	1,300	605.50
2019-03-11	2,403	2,403	2,326	2,397	1,900	599.25
2019-03-08	2,455	2,455	2,401	2,403	3,600	600.75
2019-03-07	2,536	2,586	2,505	2,505	1,600	626.25
2019-03-06	2,559	2,559	2,559	2,559	100	639.75
2019-03-05	2,633	2,651	2,545	2,559	2,600	639.75
2019-03-04	2,638	2,638	2,596	2,600	1,800	650
2019-03-01	2,553	2,596	2,535	2,596	700	649
2019-02-28	2,532	2,532	2,502	2,525	800	631.25
2019-02-27	2,505	2,532	2,505	2,532	400	633
2019-02-26	2,498	2,516	2,498	2,516	1,200	629
2019-02-25	2,578	2,578	2,507	2,507	1,700	626.75
2019-02-22	2,521	2,523	2,430	2,478	2,700	619.50
2019-02-21	2,598	2,598	2,570	2,570	600	642.50
2019-02-20	2,598	2,598	2,598	2,598	500	649.50
2019-02-19	2,628	2,628	2,550	2,579	2,800	644.75
2019-02-18	2,623	2,630	2,580	2,629	3,200	657.25
2019-02-15	2,830	2,860	2,637	2,673	5,500	668.25
2019-02-14	2,655	2,744	2,655	2,744	3,700	686
2019-02-13	2,700	2,740	2,670	2,670	2,000	667.50
2019-02-12	2,600	2,721	2,600	2,660	2,800	665
2019-02-08	2,600	2,600	2,531	2,535	1,500	633.75
2019-02-07	2,690	2,693	2,560	2,630	2,600	657.50
2019-02-06	2,686	2,690	2,635	2,690	2,400	672.50
2019-02-05	2,560	2,611	2,560	2,586	500	646.50
2019-02-04	2,496	2,562	2,483	2,513	3,700	628.25
2019-02-01	2,433	2,497	2,400	2,497	1,600	624.25
2019-01-31	2,369	2,478	2,308	2,478	4,800	619.50
2019-01-30	2,320	2,320	2,253	2,269	1,600	567.25
2019-01-29	2,288	2,320	2,265	2,320	1,400	580
2019-01-28	2,323	2,323	2,273	2,300	2,300	575
2019-01-25	2,221	2,350	2,197	2,273	3,100	568.25
2019-01-24	2,201	2,229	2,187	2,187	1,100	546.75
2019-01-23	2,195	2,218	2,195	2,204	1,300	551
2019-01-22	2,259	2,259	2,206	2,206	1,000	551.50
2019-01-21	2,276	2,289	2,228	2,228	2,500	557
2019-01-18	2,273	2,273	2,255	2,259	500	564.75
2019-01-17	2,298	2,298	2,266	2,272	800	568
2019-01-16	2,245	2,270	2,245	2,270	300	567.50
2019-01-15	2,200	2,201	2,200	2,201	400	550.25
2019-01-11	2,131	2,184	2,129	2,180	1,200	545
2019-01-10	2,103	2,123	2,037	2,081	1,600	520.25
2019-01-09	2,187	2,219	2,110	2,110	4,900	527.50
2019-01-08	2,230	2,238	2,103	2,200	3,200	550
2019-01-07	2,228	2,286	2,183	2,222	1,400	555.50
2019-01-04	2,234	2,234	2,113	2,178	2,600	544.50

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 [2019年度]

7781 (株)平山ホールディングスの時系列データ [2019年度]