7781 (株)平山ホールディングス の時系列データ [2022年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2022-12-30 | 687 | 687 | 683 | 687 | 4,800 | 687 |
| 2022-12-29 | 670 | 687 | 664 | 687 | 3,700 | 687 |
| 2022-12-28 | 675 | 677 | 674 | 675 | 2,200 | 675 |
| 2022-12-27 | 683 | 683 | 677 | 677 | 4,500 | 677 |
| 2022-12-26 | 685 | 686 | 676 | 685 | 5,000 | 685 |
| 2022-12-23 | 685 | 687 | 683 | 685 | 12,100 | 685 |
| 2022-12-22 | 685 | 687 | 684 | 687 | 6,900 | 687 |
| 2022-12-21 | 683 | 688 | 678 | 685 | 17,400 | 685 |
| 2022-12-20 | 686 | 688 | 673 | 684 | 24,700 | 684 |
| 2022-12-19 | 685 | 685 | 681 | 684 | 9,700 | 684 |
| 2022-12-16 | 684 | 685 | 684 | 685 | 1,200 | 685 |
| 2022-12-15 | 685 | 691 | 684 | 684 | 4,100 | 684 |
| 2022-12-14 | 694 | 694 | 686 | 686 | 5,000 | 686 |
| 2022-12-13 | 699 | 699 | 692 | 694 | 5,000 | 694 |
| 2022-12-12 | 687 | 698 | 683 | 696 | 20,300 | 696 |
| 2022-12-09 | 675 | 683 | 675 | 683 | 7,300 | 683 |
| 2022-12-08 | 681 | 681 | 677 | 679 | 3,900 | 679 |
| 2022-12-07 | 686 | 686 | 683 | 685 | 1,500 | 685 |
| 2022-12-06 | 686 | 686 | 673 | 681 | 7,300 | 681 |
| 2022-12-05 | 692 | 695 | 684 | 686 | 8,200 | 686 |
| 2022-12-02 | 684 | 687 | 676 | 687 | 8,000 | 687 |
| 2022-12-01 | 688 | 690 | 683 | 683 | 7,300 | 683 |
| 2022-11-30 | 685 | 685 | 680 | 681 | 12,100 | 681 |
| 2022-11-29 | 684 | 684 | 675 | 680 | 9,000 | 680 |
| 2022-11-28 | 688 | 688 | 680 | 682 | 5,800 | 682 |
| 2022-11-25 | 685 | 685 | 682 | 684 | 5,100 | 684 |
| 2022-11-24 | 683 | 685 | 676 | 684 | 5,700 | 684 |
| 2022-11-22 | 681 | 685 | 677 | 684 | 2,100 | 684 |
| 2022-11-21 | 686 | 688 | 683 | 686 | 7,400 | 686 |
| 2022-11-18 | 686 | 686 | 680 | 685 | 10,000 | 685 |
| 2022-11-17 | 677 | 685 | 677 | 685 | 10,100 | 685 |
| 2022-11-16 | 695 | 695 | 675 | 685 | 15,400 | 685 |
| 2022-11-15 | 657 | 679 | 652 | 679 | 53,600 | 679 |
| 2022-11-14 | 657 | 657 | 635 | 649 | 7,700 | 649 |
| 2022-11-11 | 638 | 640 | 623 | 633 | 5,300 | 633 |
| 2022-11-10 | 628 | 628 | 625 | 625 | 3,100 | 625 |
| 2022-11-09 | 634 | 636 | 631 | 631 | 3,300 | 631 |
| 2022-11-08 | 634 | 634 | 634 | 634 | 600 | 634 |
| 2022-11-07 | 629 | 631 | 629 | 629 | 900 | 629 |
| 2022-11-04 | 632 | 632 | 632 | 632 | 300 | 632 |
| 2022-11-02 | 641 | 641 | 641 | 641 | 100 | 641 |
| 2022-11-01 | 643 | 643 | 642 | 642 | 1,300 | 642 |
| 2022-10-31 | 663 | 663 | 641 | 643 | 8,500 | 643 |
| 2022-10-28 | 627 | 639 | 627 | 637 | 1,600 | 637 |
| 2022-10-27 | 630 | 630 | 627 | 630 | 3,200 | 630 |
| 2022-10-26 | 624 | 627 | 621 | 622 | 3,200 | 622 |
| 2022-10-25 | 629 | 629 | 624 | 628 | 1,500 | 628 |
| 2022-10-24 | 625 | 625 | 622 | 622 | 500 | 622 |
| 2022-10-21 | 622 | 625 | 622 | 625 | 1,100 | 625 |
| 2022-10-20 | 630 | 631 | 627 | 629 | 500 | 629 |
| 2022-10-19 | 621 | 630 | 621 | 630 | 1,400 | 630 |
| 2022-10-18 | 620 | 621 | 620 | 621 | 200 | 621 |
| 2022-10-17 | 621 | 621 | 614 | 615 | 2,800 | 615 |
| 2022-10-14 | 623 | 630 | 623 | 626 | 1,600 | 626 |
| 2022-10-13 | 626 | 628 | 623 | 623 | 2,100 | 623 |
| 2022-10-12 | 630 | 635 | 629 | 635 | 800 | 635 |
| 2022-10-11 | 639 | 639 | 626 | 627 | 4,300 | 627 |
| 2022-10-07 | 615 | 619 | 615 | 619 | 1,600 | 619 |
| 2022-10-06 | 631 | 631 | 613 | 615 | 2,400 | 615 |
| 2022-10-05 | 622 | 623 | 615 | 615 | 1,800 | 615 |
| 2022-10-04 | 622 | 622 | 619 | 619 | 1,600 | 619 |
| 2022-10-03 | 616 | 618 | 606 | 612 | 4,200 | 612 |
| 2022-09-30 | 644 | 644 | 622 | 622 | 3,900 | 622 |
| 2022-09-29 | 635 | 635 | 621 | 630 | 1,700 | 630 |
| 2022-09-28 | 621 | 627 | 619 | 619 | 1,400 | 619 |
| 2022-09-27 | 620 | 630 | 618 | 618 | 1,600 | 618 |
| 2022-09-26 | 625 | 630 | 622 | 622 | 4,500 | 622 |
| 2022-09-22 | 631 | 631 | 625 | 625 | 4,200 | 625 |
| 2022-09-21 | 645 | 645 | 632 | 632 | 2,000 | 632 |
| 2022-09-20 | 636 | 636 | 634 | 635 | 1,700 | 635 |
| 2022-09-16 | 640 | 642 | 639 | 639 | 2,000 | 639 |
| 2022-09-15 | 648 | 648 | 643 | 643 | 1,700 | 643 |
| 2022-09-14 | 636 | 648 | 636 | 648 | 300 | 648 |
| 2022-09-13 | 635 | 642 | 635 | 641 | 800 | 641 |
| 2022-09-12 | 642 | 645 | 635 | 638 | 5,000 | 638 |
| 2022-09-09 | 639 | 641 | 634 | 641 | 31,100 | 641 |
| 2022-09-08 | 639 | 660 | 639 | 648 | 2,500 | 648 |
| 2022-09-07 | 650 | 650 | 635 | 635 | 7,200 | 635 |
| 2022-09-06 | 653 | 656 | 652 | 652 | 1,500 | 652 |
| 2022-09-05 | 660 | 660 | 651 | 651 | 2,900 | 651 |
| 2022-09-02 | 670 | 670 | 660 | 660 | 2,900 | 660 |
| 2022-09-01 | 683 | 683 | 665 | 670 | 3,300 | 670 |
| 2022-08-31 | 680 | 682 | 670 | 677 | 4,400 | 677 |
| 2022-08-30 | 652 | 670 | 652 | 670 | 2,900 | 670 |
| 2022-08-29 | 664 | 668 | 649 | 660 | 7,500 | 660 |
| 2022-08-26 | 669 | 676 | 669 | 671 | 1,200 | 671 |
| 2022-08-25 | 672 | 672 | 668 | 669 | 2,400 | 669 |
| 2022-08-24 | 672 | 674 | 672 | 672 | 1,200 | 672 |
| 2022-08-23 | 666 | 679 | 666 | 672 | 3,100 | 672 |
| 2022-08-22 | 679 | 679 | 669 | 670 | 2,000 | 670 |
| 2022-08-19 | 687 | 687 | 680 | 680 | 4,500 | 680 |
| 2022-08-18 | 689 | 689 | 674 | 684 | 8,000 | 684 |
| 2022-08-17 | 696 | 696 | 666 | 676 | 6,500 | 676 |
| 2022-08-16 | 700 | 700 | 672 | 681 | 34,200 | 681 |
| 2022-08-15 | 685 | 706 | 685 | 705 | 46,400 | 705 |
| 2022-08-12 | 658 | 673 | 658 | 673 | 4,800 | 673 |
| 2022-08-10 | 660 | 666 | 655 | 655 | 1,000 | 655 |
| 2022-08-09 | 657 | 659 | 655 | 655 | 5,200 | 655 |
| 2022-08-08 | 670 | 670 | 654 | 661 | 4,200 | 661 |
| 2022-08-05 | 638 | 658 | 636 | 649 | 8,900 | 649 |
| 2022-08-04 | 674 | 674 | 655 | 655 | 9,000 | 655 |
| 2022-08-03 | 675 | 677 | 663 | 663 | 4,500 | 663 |
| 2022-08-02 | 688 | 694 | 670 | 673 | 4,200 | 673 |
| 2022-08-01 | 676 | 676 | 666 | 668 | 8,800 | 668 |
| 2022-07-29 | 665 | 667 | 657 | 667 | 5,300 | 667 |
| 2022-07-28 | 663 | 668 | 663 | 663 | 2,900 | 663 |
| 2022-07-27 | 655 | 663 | 651 | 663 | 1,600 | 663 |
| 2022-07-26 | 659 | 665 | 645 | 656 | 4,700 | 656 |
| 2022-07-25 | 641 | 660 | 640 | 660 | 5,600 | 660 |
| 2022-07-22 | 645 | 645 | 639 | 641 | 1,000 | 641 |
| 2022-07-21 | 639 | 647 | 639 | 647 | 3,300 | 647 |
| 2022-07-20 | 641 | 641 | 631 | 639 | 1,700 | 639 |
| 2022-07-19 | 631 | 631 | 615 | 631 | 12,200 | 631 |
| 2022-07-15 | 635 | 635 | 630 | 631 | 2,100 | 631 |
| 2022-07-14 | 642 | 644 | 631 | 634 | 2,200 | 634 |
| 2022-07-13 | 633 | 644 | 631 | 644 | 2,500 | 644 |
| 2022-07-12 | 635 | 638 | 633 | 633 | 1,500 | 633 |
| 2022-07-11 | 638 | 641 | 637 | 640 | 2,000 | 640 |
| 2022-07-08 | 634 | 642 | 634 | 638 | 2,100 | 638 |
| 2022-07-07 | 640 | 645 | 625 | 633 | 6,700 | 633 |
| 2022-07-06 | 662 | 662 | 642 | 642 | 4,400 | 642 |
| 2022-07-05 | 643 | 664 | 630 | 662 | 6,300 | 662 |
| 2022-07-04 | 651 | 660 | 637 | 638 | 3,500 | 638 |
| 2022-07-01 | 680 | 680 | 645 | 651 | 5,100 | 651 |
| 2022-06-30 | 700 | 700 | 668 | 672 | 7,800 | 672 |
| 2022-06-29 | 664 | 699 | 663 | 689 | 20,200 | 689 |
| 2022-06-28 | 1,406 | 1,435 | 1,406 | 1,435 | 12,300 | 717.50 |
| 2022-06-27 | 1,401 | 1,426 | 1,401 | 1,421 | 7,600 | 710.50 |
| 2022-06-24 | 1,406 | 1,420 | 1,396 | 1,411 | 4,600 | 705.50 |
| 2022-06-23 | 1,410 | 1,420 | 1,401 | 1,406 | 11,100 | 703 |
| 2022-06-22 | 1,400 | 1,424 | 1,390 | 1,422 | 4,000 | 711 |
| 2022-06-21 | 1,399 | 1,425 | 1,385 | 1,385 | 1,700 | 692.50 |
| 2022-06-20 | 1,400 | 1,400 | 1,373 | 1,373 | 5,300 | 686.50 |
| 2022-06-17 | 1,396 | 1,396 | 1,366 | 1,394 | 2,100 | 697 |
| 2022-06-16 | 1,420 | 1,420 | 1,400 | 1,400 | 3,600 | 700 |
| 2022-06-15 | 1,415 | 1,431 | 1,403 | 1,420 | 2,600 | 710 |
| 2022-06-14 | 1,379 | 1,410 | 1,369 | 1,400 | 3,900 | 700 |
| 2022-06-13 | 1,400 | 1,410 | 1,382 | 1,397 | 5,500 | 698.50 |
| 2022-06-10 | 1,410 | 1,434 | 1,405 | 1,417 | 6,200 | 708.50 |
| 2022-06-09 | 1,431 | 1,447 | 1,401 | 1,409 | 22,100 | 704.50 |
| 2022-06-08 | 1,426 | 1,455 | 1,411 | 1,441 | 8,100 | 720.50 |
| 2022-06-07 | 1,483 | 1,483 | 1,417 | 1,424 | 16,800 | 712 |
| 2022-06-06 | 1,466 | 1,484 | 1,451 | 1,471 | 9,400 | 735.50 |
| 2022-06-03 | 1,497 | 1,498 | 1,460 | 1,487 | 15,500 | 743.50 |
| 2022-06-02 | 1,355 | 1,465 | 1,355 | 1,456 | 26,100 | 728 |
| 2022-06-01 | 1,350 | 1,366 | 1,346 | 1,355 | 3,300 | 677.50 |
| 2022-05-31 | 1,340 | 1,370 | 1,340 | 1,350 | 4,200 | 675 |
| 2022-05-30 | 1,335 | 1,358 | 1,328 | 1,340 | 4,700 | 670 |
| 2022-05-27 | 1,346 | 1,346 | 1,302 | 1,326 | 10,300 | 663 |
| 2022-05-26 | 1,374 | 1,374 | 1,340 | 1,351 | 9,300 | 675.50 |
| 2022-05-25 | 1,390 | 1,465 | 1,317 | 1,335 | 87,300 | 667.50 |
| 2022-05-24 | 1,253 | 1,265 | 1,253 | 1,255 | 500 | 627.50 |
| 2022-05-23 | 1,268 | 1,288 | 1,247 | 1,252 | 5,400 | 626 |
| 2022-05-20 | 1,266 | 1,275 | 1,261 | 1,269 | 900 | 634.50 |
| 2022-05-19 | 1,261 | 1,285 | 1,261 | 1,261 | 3,100 | 630.50 |
| 2022-05-18 | 1,269 | 1,271 | 1,269 | 1,270 | 400 | 635 |
| 2022-05-17 | 1,295 | 1,295 | 1,260 | 1,286 | 1,200 | 643 |
| 2022-05-16 | 1,292 | 1,317 | 1,292 | 1,295 | 2,200 | 647.50 |
| 2022-05-13 | 1,249 | 1,287 | 1,249 | 1,285 | 1,900 | 642.50 |
| 2022-05-12 | 1,249 | 1,249 | 1,249 | 1,249 | 100 | 624.50 |
| 2022-05-11 | 1,257 | 1,257 | 1,257 | 1,257 | 100 | 628.50 |
| 2022-05-10 | 1,250 | 1,250 | 1,250 | 1,250 | 1,900 | 625 |
| 2022-05-09 | 1,260 | 1,260 | 1,253 | 1,253 | 3,000 | 626.50 |
| 2022-05-06 | 1,262 | 1,280 | 1,262 | 1,280 | 2,000 | 640 |
| 2022-05-02 | 1,281 | 1,281 | 1,260 | 1,262 | 3,000 | 631 |
| 2022-04-28 | 1,305 | 1,305 | 1,286 | 1,286 | 800 | 643 |
| 2022-04-27 | 1,282 | 1,282 | 1,282 | 1,282 | 400 | 641 |
| 2022-04-26 | 1,283 | 1,299 | 1,283 | 1,285 | 800 | 642.50 |
| 2022-04-25 | 1,290 | 1,290 | 1,283 | 1,283 | 500 | 641.50 |
| 2022-04-22 | 1,295 | 1,300 | 1,285 | 1,300 | 700 | 650 |
| 2022-04-21 | 1,301 | 1,325 | 1,284 | 1,295 | 9,900 | 647.50 |
| 2022-04-20 | - | - | - | 1,278 | - | 639 |
| 2022-04-19 | - | - | - | 1,278 | - | 639 |
| 2022-04-18 | - | - | - | 1,278 | - | 639 |
| 2022-04-15 | 1,313 | 1,314 | 1,255 | 1,278 | 3,400 | 639 |
| 2022-04-14 | 1,339 | 1,344 | 1,324 | 1,344 | 1,100 | 672 |
| 2022-04-13 | 1,356 | 1,356 | 1,356 | 1,356 | 100 | 678 |
| 2022-04-12 | 1,364 | 1,364 | 1,364 | 1,364 | 100 | 682 |
| 2022-04-11 | 1,382 | 1,382 | 1,365 | 1,365 | 700 | 682.50 |
| 2022-04-08 | 1,364 | 1,388 | 1,363 | 1,376 | 2,700 | 688 |
| 2022-04-07 | 1,368 | 1,368 | 1,350 | 1,363 | 1,700 | 681.50 |
| 2022-04-06 | 1,361 | 1,372 | 1,354 | 1,372 | 1,000 | 686 |
| 2022-04-05 | 1,358 | 1,361 | 1,324 | 1,361 | 600 | 680.50 |
| 2022-04-04 | 1,361 | 1,361 | 1,361 | 1,361 | 400 | 680.50 |
| 2022-04-01 | 1,334 | 1,421 | 1,334 | 1,361 | 4,800 | 680.50 |
| 2022-03-31 | 1,325 | 1,325 | 1,312 | 1,325 | 1,000 | 662.50 |
| 2022-03-30 | 1,280 | 1,310 | 1,280 | 1,302 | 2,800 | 651 |
| 2022-03-29 | 1,280 | 1,289 | 1,278 | 1,288 | 1,500 | 644 |
| 2022-03-28 | 1,295 | 1,295 | 1,280 | 1,280 | 600 | 640 |
| 2022-03-25 | 1,312 | 1,312 | 1,300 | 1,300 | 300 | 650 |
| 2022-03-24 | 1,326 | 1,330 | 1,290 | 1,308 | 2,400 | 654 |
| 2022-03-23 | 1,320 | 1,335 | 1,310 | 1,335 | 4,500 | 667.50 |
| 2022-03-22 | 1,308 | 1,320 | 1,300 | 1,320 | 1,300 | 660 |
| 2022-03-18 | 1,304 | 1,308 | 1,301 | 1,308 | 1,500 | 654 |
| 2022-03-17 | 1,289 | 1,304 | 1,289 | 1,304 | 400 | 652 |
| 2022-03-16 | 1,274 | 1,289 | 1,274 | 1,289 | 200 | 644.50 |
| 2022-03-15 | 1,259 | 1,260 | 1,259 | 1,260 | 500 | 630 |
| 2022-03-14 | 1,300 | 1,300 | 1,254 | 1,259 | 3,300 | 629.50 |
| 2022-03-11 | 1,219 | 1,292 | 1,219 | 1,292 | 3,400 | 646 |
| 2022-03-10 | - | - | - | 1,215 | - | 607.50 |
| 2022-03-09 | 1,218 | 1,218 | 1,211 | 1,215 | 800 | 607.50 |
| 2022-03-08 | 1,221 | 1,221 | 1,186 | 1,218 | 2,200 | 609 |
| 2022-03-07 | 1,225 | 1,231 | 1,222 | 1,222 | 1,700 | 611 |
| 2022-03-04 | 1,260 | 1,260 | 1,222 | 1,222 | 1,200 | 611 |
| 2022-03-03 | - | - | - | 1,238 | - | 619 |
| 2022-03-02 | - | - | - | 1,238 | - | 619 |
| 2022-03-01 | 1,292 | 1,292 | 1,236 | 1,236 | 12,100 | 618 |
| 2022-02-28 | 1,274 | 1,287 | 1,232 | 1,284 | 3,400 | 642 |
| 2022-02-25 | 1,201 | 1,237 | 1,201 | 1,237 | 600 | 618.50 |
| 2022-02-24 | 1,210 | 1,210 | 1,183 | 1,200 | 2,700 | 600 |
| 2022-02-22 | 1,242 | 1,242 | 1,163 | 1,210 | 3,100 | 605 |
| 2022-02-21 | 1,260 | 1,283 | 1,241 | 1,241 | 900 | 620.50 |
| 2022-02-18 | 1,216 | 1,260 | 1,216 | 1,260 | 1,300 | 630 |
| 2022-02-17 | 1,224 | 1,224 | 1,215 | 1,215 | 7,900 | 607.50 |
| 2022-02-16 | 1,216 | 1,224 | 1,210 | 1,224 | 1,000 | 612 |
| 2022-02-15 | 1,254 | 1,254 | 1,222 | 1,222 | 1,800 | 611 |
| 2022-02-14 | 1,279 | 1,279 | 1,223 | 1,224 | 2,400 | 612 |
| 2022-02-10 | 1,224 | 1,280 | 1,224 | 1,280 | 2,400 | 640 |
| 2022-02-09 | 1,209 | 1,230 | 1,209 | 1,224 | 1,200 | 612 |
| 2022-02-08 | 1,208 | 1,209 | 1,208 | 1,209 | 1,000 | 604.50 |
| 2022-02-07 | 1,211 | 1,211 | 1,199 | 1,200 | 1,300 | 600 |
| 2022-02-04 | 1,220 | 1,220 | 1,200 | 1,212 | 400 | 606 |
| 2022-02-03 | 1,240 | 1,240 | 1,220 | 1,220 | 1,000 | 610 |
| 2022-02-02 | 1,224 | 1,224 | 1,203 | 1,203 | 300 | 601.50 |
| 2022-02-01 | 1,240 | 1,240 | 1,217 | 1,217 | 900 | 608.50 |
| 2022-01-31 | 1,209 | 1,209 | 1,163 | 1,165 | 2,100 | 582.50 |
| 2022-01-28 | 1,221 | 1,221 | 1,207 | 1,209 | 400 | 604.50 |
| 2022-01-27 | 1,245 | 1,245 | 1,180 | 1,180 | 1,600 | 590 |
| 2022-01-26 | 1,149 | 1,193 | 1,149 | 1,193 | 1,500 | 596.50 |
| 2022-01-25 | 1,208 | 1,208 | 1,121 | 1,149 | 2,700 | 574.50 |
| 2022-01-24 | 1,171 | 1,201 | 1,171 | 1,181 | 600 | 590.50 |
| 2022-01-21 | 1,185 | 1,185 | 1,153 | 1,160 | 2,800 | 580 |
| 2022-01-20 | 1,158 | 1,199 | 1,158 | 1,196 | 2,000 | 598 |
| 2022-01-19 | 1,203 | 1,203 | 1,155 | 1,158 | 4,800 | 579 |
| 2022-01-18 | 1,228 | 1,228 | 1,212 | 1,212 | 2,100 | 606 |
| 2022-01-17 | 1,218 | 1,245 | 1,207 | 1,230 | 9,100 | 615 |
| 2022-01-14 | 1,311 | 1,311 | 1,272 | 1,275 | 3,200 | 637.50 |
| 2022-01-13 | - | - | - | 1,311 | - | 655.50 |
| 2022-01-12 | 1,319 | 1,319 | 1,311 | 1,311 | 800 | 655.50 |
| 2022-01-11 | 1,272 | 1,319 | 1,272 | 1,319 | 1,400 | 659.50 |
| 2022-01-07 | 1,319 | 1,319 | 1,255 | 1,267 | 1,300 | 633.50 |
| 2022-01-06 | 1,323 | 1,347 | 1,290 | 1,303 | 6,000 | 651.50 |
| 2022-01-05 | 1,278 | 1,316 | 1,278 | 1,316 | 2,000 | 658 |
| 2022-01-04 | 1,263 | 1,265 | 1,263 | 1,265 | 300 | 632.50 |
分割・併合履歴 ： [2022-06-29]1株→2株 [2019-06-26]1株→2株
