平山ホールディングス(7781)の株価時系列情報
平山ホールディングス(7781)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2017/12/29 | 1,612 | 1,612 | 1,598 | 1,600 | 4,300 |
| 2017/12/28 | 1,584 | 1,614 | 1,584 | 1,601 | 9,500 |
| 2017/12/27 | 1,570 | 1,575 | 1,562 | 1,575 | 1,200 |
| 2017/12/26 | 1,579 | 1,579 | 1,567 | 1,567 | 6,600 |
| 2017/12/25 | 1,582 | 1,582 | 1,570 | 1,579 | 4,000 |
| 2017/12/22 | 1,573 | 1,573 | 1,559 | 1,570 | 3,300 |
| 2017/12/21 | 1,572 | 1,572 | 1,556 | 1,557 | 4,500 |
| 2017/12/20 | 1,558 | 1,749 | 1,558 | 1,568 | 44,100 |
| 2017/12/19 | 1,568 | 1,568 | 1,562 | 1,565 | 2,200 |
| 2017/12/18 | 1,595 | 1,595 | 1,563 | 1,568 | 4,000 |
| 2017/12/15 | 1,579 | 1,596 | 1,560 | 1,595 | 4,900 |
| 2017/12/14 | 1,560 | 1,589 | 1,560 | 1,588 | 1,400 |
| 2017/12/13 | 1,563 | 1,614 | 1,560 | 1,563 | 4,700 |
| 2017/12/12 | 1,587 | 1,587 | 1,561 | 1,562 | 3,200 |
| 2017/12/11 | 1,570 | 1,580 | 1,560 | 1,571 | 5,500 |
| 2017/12/08 | 1,618 | 1,634 | 1,565 | 1,570 | 20,300 |
| 2017/12/07 | 1,640 | 1,640 | 1,621 | 1,632 | 1,300 |
| 2017/12/06 | 1,682 | 1,682 | 1,630 | 1,654 | 4,200 |
| 2017/12/05 | 1,692 | 1,692 | 1,683 | 1,690 | 400 |
| 2017/12/04 | 1,741 | 1,741 | 1,683 | 1,697 | 3,000 |
| 2017/12/01 | 1,740 | 1,740 | 1,710 | 1,720 | 1,800 |
| 2017/11/30 | 1,721 | 1,744 | 1,713 | 1,743 | 2,300 |
| 2017/11/29 | 1,702 | 1,749 | 1,702 | 1,721 | 2,300 |
| 2017/11/28 | 1,779 | 1,779 | 1,735 | 1,735 | 1,500 |
| 2017/11/27 | 1,764 | 1,780 | 1,760 | 1,779 | 2,700 |
| 2017/11/24 | 1,779 | 1,779 | 1,757 | 1,757 | 2,400 |
| 2017/11/22 | 1,789 | 1,801 | 1,751 | 1,751 | 2,100 |
| 2017/11/21 | 1,779 | 1,819 | 1,750 | 1,790 | 9,800 |
| 2017/11/20 | 1,749 | 1,771 | 1,710 | 1,759 | 4,900 |
| 2017/11/17 | 1,700 | 1,722 | 1,661 | 1,680 | 6,600 |
| 2017/11/16 | 1,596 | 1,650 | 1,596 | 1,650 | 3,700 |
| 2017/11/15 | 1,728 | 1,768 | 1,560 | 1,597 | 17,600 |
| 2017/11/14 | 1,719 | 1,736 | 1,680 | 1,728 | 7,400 |
| 2017/11/13 | 1,694 | 1,710 | 1,620 | 1,695 | 9,500 |
| 2017/11/10 | 1,570 | 1,589 | 1,570 | 1,589 | 600 |
| 2017/11/09 | 1,571 | 1,595 | 1,570 | 1,570 | 2,300 |
| 2017/11/08 | 1,574 | 1,595 | 1,551 | 1,571 | 2,600 |
| 2017/11/07 | 1,585 | 1,592 | 1,575 | 1,589 | 1,300 |
| 2017/11/06 | 1,631 | 1,631 | 1,572 | 1,575 | 5,000 |
| 2017/11/02 | 1,641 | 1,649 | 1,640 | 1,640 | 1,900 |
| 2017/11/01 | 1,665 | 1,665 | 1,640 | 1,640 | 2,100 |
| 2017/10/31 | 1,647 | 1,647 | 1,621 | 1,638 | 5,200 |
| 2017/10/30 | 1,575 | 1,620 | 1,575 | 1,612 | 4,300 |
| 2017/10/27 | 1,598 | 1,599 | 1,571 | 1,574 | 3,100 |
| 2017/10/26 | 1,619 | 1,629 | 1,582 | 1,582 | 1,700 |
| 2017/10/25 | 1,646 | 1,646 | 1,616 | 1,616 | 1,900 |
| 2017/10/24 | 1,616 | 1,645 | 1,613 | 1,645 | 700 |
| 2017/10/23 | 1,624 | 1,654 | 1,605 | 1,649 | 2,500 |
| 2017/10/20 | 1,650 | 1,668 | 1,620 | 1,623 | 6,000 |
| 2017/10/19 | 1,705 | 1,739 | 1,701 | 1,708 | 3,400 |
| 2017/10/18 | 1,773 | 1,790 | 1,745 | 1,745 | 4,200 |
| 2017/10/17 | 1,793 | 1,799 | 1,773 | 1,773 | 2,300 |
| 2017/10/16 | 1,810 | 1,830 | 1,800 | 1,800 | 1,600 |
| 2017/10/13 | 1,845 | 1,848 | 1,800 | 1,810 | 3,500 |
| 2017/10/12 | 1,798 | 1,844 | 1,790 | 1,828 | 8,900 |
| 2017/10/11 | 1,795 | 1,795 | 1,783 | 1,783 | 700 |
| 2017/10/10 | 1,761 | 1,799 | 1,760 | 1,784 | 2,100 |
| 2017/10/06 | 1,772 | 1,809 | 1,765 | 1,771 | 4,400 |
| 2017/10/05 | 1,768 | 1,789 | 1,768 | 1,772 | 1,800 |
| 2017/10/04 | 1,798 | 1,798 | 1,770 | 1,770 | 3,100 |
| 2017/10/03 | 1,791 | 1,802 | 1,758 | 1,784 | 5,300 |
| 2017/10/02 | 1,842 | 1,842 | 1,772 | 1,800 | 1,600 |
| 2017/09/29 | 1,847 | 1,847 | 1,798 | 1,811 | 2,800 |
| 2017/09/28 | 1,763 | 1,807 | 1,760 | 1,807 | 4,300 |
| 2017/09/27 | 1,808 | 1,817 | 1,784 | 1,785 | 4,600 |
| 2017/09/26 | 1,835 | 1,875 | 1,801 | 1,819 | 12,300 |
| 2017/09/25 | 1,800 | 1,861 | 1,795 | 1,810 | 8,700 |
| 2017/09/22 | 1,829 | 1,853 | 1,783 | 1,800 | 8,300 |
| 2017/09/21 | 1,890 | 1,910 | 1,825 | 1,861 | 10,200 |
| 2017/09/20 | 1,820 | 1,887 | 1,800 | 1,864 | 10,600 |
| 2017/09/19 | 1,818 | 1,818 | 1,770 | 1,802 | 18,800 |
| 2017/09/15 | 1,848 | 1,848 | 1,744 | 1,819 | 12,600 |
| 2017/09/14 | 1,860 | 1,887 | 1,780 | 1,827 | 27,500 |
| 2017/09/13 | 1,839 | 1,880 | 1,820 | 1,871 | 28,000 |
| 2017/09/12 | 1,770 | 1,980 | 1,753 | 1,811 | 69,200 |
| 2017/09/11 | 1,685 | 1,725 | 1,621 | 1,720 | 29,400 |
| 2017/09/08 | 1,700 | 1,700 | 1,615 | 1,645 | 18,300 |
| 2017/09/07 | 1,632 | 1,756 | 1,596 | 1,703 | 47,100 |
| 2017/09/06 | 1,480 | 1,590 | 1,476 | 1,506 | 27,100 |
| 2017/09/05 | 1,714 | 1,714 | 1,500 | 1,516 | 23,000 |
| 2017/09/04 | 1,622 | 1,770 | 1,622 | 1,714 | 40,500 |
| 2017/09/01 | 1,844 | 1,844 | 1,619 | 1,662 | 50,800 |
| 2017/08/31 | 1,870 | 2,050 | 1,733 | 1,781 | 266,800 |
| 2017/08/30 | 1,405 | 1,675 | 1,400 | 1,675 | 158,800 |
| 2017/08/29 | 1,348 | 1,426 | 1,335 | 1,375 | 13,100 |
| 2017/08/28 | 1,293 | 1,348 | 1,280 | 1,330 | 12,800 |
| 2017/08/25 | 1,295 | 1,295 | 1,270 | 1,293 | 1,600 |
| 2017/08/24 | 1,277 | 1,278 | 1,255 | 1,275 | 3,300 |
| 2017/08/23 | 1,300 | 1,300 | 1,275 | 1,275 | 5,900 |
| 2017/08/22 | 1,265 | 1,287 | 1,265 | 1,283 | 2,600 |
| 2017/08/21 | 1,270 | 1,299 | 1,265 | 1,265 | 1,700 |
| 2017/08/18 | 1,260 | 1,274 | 1,260 | 1,262 | 3,000 |
| 2017/08/17 | 1,221 | 1,260 | 1,221 | 1,254 | 8,100 |
| 2017/08/16 | 1,237 | 1,251 | 1,212 | 1,212 | 5,300 |
| 2017/08/15 | 1,289 | 1,329 | 1,218 | 1,229 | 25,000 |
| 2017/08/14 | 1,217 | 1,217 | 1,175 | 1,191 | 4,500 |
| 2017/08/10 | 1,180 | 1,224 | 1,177 | 1,224 | 3,400 |
| 2017/08/09 | 1,190 | 1,190 | 1,177 | 1,177 | 1,100 |
| 2017/08/08 | 1,220 | 1,220 | 1,220 | 1,220 | 100 |
| 2017/08/07 | 1,200 | 1,200 | 1,190 | 1,190 | 800 |
| 2017/08/04 | 1,175 | 1,200 | 1,175 | 1,200 | 1,100 |
| 2017/08/03 | 1,202 | 1,202 | 1,200 | 1,200 | 300 |
| 2017/08/02 | 1,210 | 1,210 | 1,210 | 1,210 | 300 |
| 2017/08/01 | 1,219 | 1,222 | 1,195 | 1,200 | 4,700 |
| 2017/07/31 | 1,222 | 1,246 | 1,220 | 1,220 | 2,500 |
| 2017/07/28 | 1,245 | 1,258 | 1,233 | 1,258 | 1,300 |
| 2017/07/27 | 1,245 | 1,245 | 1,245 | 1,245 | 200 |
| 2017/07/26 | 1,250 | 1,250 | 1,245 | 1,245 | 200 |
| 2017/07/25 | 1,269 | 1,269 | 1,239 | 1,239 | 700 |
| 2017/07/24 | 1,289 | 1,289 | 1,270 | 1,270 | 400 |
| 2017/07/21 | 1,260 | 1,309 | 1,260 | 1,260 | 1,000 |
| 2017/07/20 | 1,270 | 1,270 | 1,230 | 1,230 | 5,000 |
| 2017/07/19 | 1,330 | 1,330 | 1,284 | 1,299 | 3,300 |
| 2017/07/18 | 1,344 | 1,344 | 1,314 | 1,320 | 3,300 |
| 2017/07/14 | 1,331 | 1,331 | 1,270 | 1,300 | 3,400 |
| 2017/07/13 | 1,333 | 1,366 | 1,328 | 1,331 | 4,800 |
| 2017/07/12 | 1,370 | 1,375 | 1,307 | 1,325 | 21,000 |
| 2017/07/11 | 1,210 | 1,300 | 1,190 | 1,300 | 12,400 |
| 2017/07/10 | 1,188 | 1,208 | 1,179 | 1,208 | 6,200 |
| 2017/07/07 | 1,180 | 1,188 | 1,167 | 1,188 | 5,700 |
| 2017/07/06 | 1,169 | 1,180 | 1,165 | 1,165 | 4,000 |
| 2017/07/05 | 1,150 | 1,150 | 1,150 | 1,150 | 100 |
| 2017/07/04 | 1,164 | 1,170 | 1,136 | 1,136 | 5,700 |
| 2017/07/03 | 1,167 | 1,167 | 1,150 | 1,155 | 3,900 |
| 2017/06/30 | 1,152 | 1,152 | 1,131 | 1,137 | 1,900 |
| 2017/06/29 | 1,131 | 1,140 | 1,120 | 1,122 | 4,700 |
| 2017/06/28 | 1,145 | 1,160 | 1,120 | 1,131 | 6,200 |
| 2017/06/27 | 1,162 | 1,162 | 1,139 | 1,150 | 3,000 |
| 2017/06/26 | 1,185 | 1,185 | 1,160 | 1,160 | 2,000 |
| 2017/06/23 | 1,157 | 1,189 | 1,157 | 1,160 | 5,300 |
| 2017/06/22 | 1,135 | 1,171 | 1,128 | 1,157 | 4,700 |
| 2017/06/21 | 1,128 | 1,128 | 1,119 | 1,125 | 2,100 |
| 2017/06/20 | 1,123 | 1,123 | 1,093 | 1,122 | 1,800 |
| 2017/06/19 | 1,070 | 1,111 | 1,070 | 1,098 | 4,500 |
| 2017/06/16 | 1,101 | 1,106 | 1,060 | 1,066 | 10,300 |
| 2017/06/15 | 1,107 | 1,122 | 1,106 | 1,106 | 9,900 |
| 2017/06/14 | 1,110 | 1,143 | 1,100 | 1,143 | 13,900 |
| 2017/06/13 | 1,141 | 1,170 | 1,141 | 1,170 | 9,000 |
| 2017/06/12 | 1,180 | 1,189 | 1,129 | 1,171 | 9,300 |
| 2017/06/09 | 1,174 | 1,175 | 1,169 | 1,169 | 1,300 |
| 2017/06/08 | 1,183 | 1,188 | 1,168 | 1,168 | 2,000 |
| 2017/06/07 | 1,174 | 1,184 | 1,172 | 1,172 | 1,700 |
| 2017/06/06 | 1,172 | 1,173 | 1,158 | 1,171 | 2,200 |
| 2017/06/05 | 1,170 | 1,197 | 1,170 | 1,171 | 2,500 |
| 2017/06/02 | 1,164 | 1,193 | 1,160 | 1,168 | 6,600 |
| 2017/06/01 | 1,194 | 1,200 | 1,154 | 1,158 | 6,800 |
| 2017/05/31 | 1,170 | 1,170 | 1,140 | 1,164 | 5,700 |
| 2017/05/30 | 1,155 | 1,155 | 1,140 | 1,145 | 1,300 |
| 2017/05/29 | 1,165 | 1,175 | 1,136 | 1,141 | 5,700 |
| 2017/05/26 | 1,131 | 1,145 | 1,131 | 1,135 | 600 |
| 2017/05/25 | 1,140 | 1,141 | 1,125 | 1,125 | 2,000 |
| 2017/05/24 | 1,142 | 1,142 | 1,131 | 1,140 | 3,800 |
| 2017/05/23 | 1,149 | 1,163 | 1,139 | 1,140 | 5,900 |
| 2017/05/22 | 1,125 | 1,149 | 1,125 | 1,138 | 7,100 |
| 2017/05/19 | 1,091 | 1,121 | 1,091 | 1,100 | 3,500 |
| 2017/05/18 | 1,101 | 1,116 | 1,091 | 1,110 | 3,400 |
| 2017/05/17 | 1,121 | 1,125 | 1,109 | 1,122 | 4,400 |
| 2017/05/16 | 1,097 | 1,159 | 1,080 | 1,121 | 16,600 |
| 2017/05/15 | 1,180 | 1,250 | 1,171 | 1,204 | 22,000 |
| 2017/05/12 | 1,100 | 1,120 | 1,090 | 1,090 | 4,300 |
| 2017/05/11 | 1,073 | 1,091 | 1,060 | 1,091 | 7,400 |
| 2017/05/10 | 1,050 | 1,080 | 1,050 | 1,073 | 7,100 |
| 2017/05/09 | 1,046 | 1,050 | 1,041 | 1,049 | 4,000 |
| 2017/05/08 | 1,049 | 1,050 | 1,043 | 1,050 | 5,900 |
| 2017/05/02 | 1,023 | 1,024 | 1,019 | 1,019 | 2,400 |
| 2017/05/01 | 1,020 | 1,021 | 1,018 | 1,018 | 5,700 |
| 2017/04/28 | 1,030 | 1,030 | 1,018 | 1,018 | 1,300 |
| 2017/04/27 | 1,030 | 1,030 | 1,013 | 1,016 | 3,000 |
| 2017/04/26 | 1,023 | 1,030 | 1,021 | 1,023 | 1,300 |
| 2017/04/25 | 1,038 | 1,038 | 1,018 | 1,023 | 1,300 |
| 2017/04/24 | 1,021 | 1,022 | 1,015 | 1,015 | 1,000 |
| 2017/04/21 | 1,038 | 1,041 | 1,038 | 1,040 | 1,100 |
| 2017/04/20 | 1,010 | 1,040 | 1,010 | 1,018 | 2,300 |
| 2017/04/19 | 1,000 | 1,010 | 1,000 | 1,010 | 1,700 |
| 2017/04/18 | 998 | 998 | 998 | 998 | 300 |
| 2017/04/17 | 964 | 980 | 964 | 980 | 1,100 |
| 2017/04/14 | 1,014 | 1,014 | 974 | 978 | 1,600 |
| 2017/04/13 | 1,000 | 1,010 | 983 | 1,009 | 1,900 |
| 2017/04/12 | 1,010 | 1,010 | 1,000 | 1,009 | 1,700 |
| 2017/04/11 | 1,028 | 1,029 | 1,015 | 1,020 | 2,400 |
| 2017/04/10 | 1,030 | 1,030 | 1,003 | 1,003 | 500 |
| 2017/04/07 | 1,011 | 1,029 | 1,000 | 1,002 | 1,700 |
| 2017/04/06 | 1,042 | 1,042 | 1,010 | 1,011 | 5,400 |
| 2017/04/05 | 1,020 | 1,029 | 1,020 | 1,029 | 300 |
| 2017/04/04 | 1,035 | 1,036 | 1,017 | 1,017 | 4,100 |
| 2017/04/03 | 1,049 | 1,054 | 1,036 | 1,045 | 2,600 |
| 2017/03/31 | 1,052 | 1,052 | 1,035 | 1,035 | 3,800 |
| 2017/03/30 | 1,045 | 1,050 | 1,043 | 1,047 | 1,500 |
| 2017/03/29 | 1,042 | 1,053 | 1,040 | 1,047 | 700 |
| 2017/03/28 | 1,035 | 1,049 | 1,026 | 1,048 | 1,400 |
| 2017/03/27 | 1,070 | 1,070 | 1,035 | 1,040 | 2,300 |
| 2017/03/24 | 1,016 | 1,048 | 1,016 | 1,048 | 1,900 |
| 2017/03/23 | 1,014 | 1,015 | 1,014 | 1,015 | 500 |
| 2017/03/22 | 1,029 | 1,029 | 1,015 | 1,015 | 700 |
| 2017/03/21 | 1,008 | 1,045 | 1,008 | 1,030 | 2,000 |
| 2017/03/17 | 1,008 | 1,015 | 1,008 | 1,015 | 1,500 |
| 2017/03/16 | 1,014 | 1,039 | 1,014 | 1,014 | 1,800 |
| 2017/03/15 | 1,026 | 1,036 | 1,001 | 1,014 | 5,400 |
| 2017/03/14 | 1,038 | 1,038 | 1,026 | 1,026 | 2,700 |
| 2017/03/13 | 1,048 | 1,048 | 1,039 | 1,040 | 3,300 |
| 2017/03/10 | 1,047 | 1,048 | 1,040 | 1,048 | 4,000 |
| 2017/03/09 | 1,042 | 1,050 | 1,042 | 1,044 | 1,400 |
| 2017/03/08 | 1,042 | 1,067 | 1,040 | 1,056 | 2,600 |
| 2017/03/07 | 1,036 | 1,078 | 1,036 | 1,051 | 6,900 |
| 2017/03/06 | 1,036 | 1,037 | 1,036 | 1,036 | 600 |
| 2017/03/03 | 1,049 | 1,049 | 1,037 | 1,037 | 200 |
| 2017/03/02 | 1,063 | 1,063 | 1,040 | 1,041 | 2,300 |
| 2017/03/01 | 1,050 | 1,050 | 1,033 | 1,033 | 1,900 |
| 2017/02/28 | 1,049 | 1,055 | 1,048 | 1,055 | 3,100 |
| 2017/02/27 | 1,048 | 1,048 | 1,041 | 1,041 | 700 |
| 2017/02/24 | 1,031 | 1,041 | 1,031 | 1,041 | 300 |
| 2017/02/22 | 1,041 | 1,041 | 1,021 | 1,023 | 3,100 |
| 2017/02/21 | 1,046 | 1,048 | 1,039 | 1,039 | 1,200 |
| 2017/02/20 | 1,031 | 1,043 | 1,031 | 1,043 | 900 |
| 2017/02/17 | 1,029 | 1,029 | 1,013 | 1,029 | 800 |
| 2017/02/16 | 1,015 | 1,024 | 1,011 | 1,011 | 4,300 |
| 2017/02/15 | 1,016 | 1,024 | 1,015 | 1,016 | 4,600 |
| 2017/02/14 | 1,039 | 1,054 | 1,024 | 1,025 | 1,400 |
| 2017/02/13 | 1,025 | 1,043 | 1,025 | 1,026 | 700 |
| 2017/02/10 | 1,017 | 1,017 | 1,017 | 1,017 | 100 |
| 2017/02/09 | 1,015 | 1,045 | 1,015 | 1,031 | 1,400 |
| 2017/02/08 | 1,036 | 1,036 | 1,013 | 1,015 | 800 |
| 2017/02/07 | 1,028 | 1,036 | 1,028 | 1,030 | 900 |
| 2017/02/06 | 1,031 | 1,031 | 1,028 | 1,028 | 800 |
| 2017/02/03 | 1,041 | 1,045 | 1,035 | 1,035 | 2,700 |
| 2017/02/02 | 1,044 | 1,048 | 1,044 | 1,045 | 1,200 |
| 2017/02/01 | 1,047 | 1,048 | 1,045 | 1,045 | 800 |
| 2017/01/31 | 1,047 | 1,048 | 1,047 | 1,048 | 2,100 |
| 2017/01/30 | 1,047 | 1,050 | 1,045 | 1,048 | 1,200 |
| 2017/01/27 | 1,070 | 1,070 | 1,050 | 1,050 | 1,400 |
| 2017/01/26 | 1,065 | 1,065 | 1,050 | 1,050 | 1,500 |
| 2017/01/25 | 1,087 | 1,089 | 1,053 | 1,055 | 2,700 |
| 2017/01/24 | 1,065 | 1,065 | 1,027 | 1,027 | 2,800 |
| 2017/01/23 | 1,060 | 1,075 | 1,051 | 1,075 | 1,500 |
| 2017/01/20 | 1,063 | 1,065 | 1,060 | 1,060 | 300 |
| 2017/01/19 | 1,055 | 1,075 | 1,054 | 1,065 | 2,700 |
| 2017/01/18 | 1,063 | 1,089 | 1,036 | 1,064 | 3,200 |
| 2017/01/17 | 1,068 | 1,120 | 1,060 | 1,063 | 9,500 |
| 2017/01/16 | 1,000 | 1,050 | 1,000 | 1,026 | 4,900 |
| 2017/01/13 | 993 | 1,002 | 993 | 1,000 | 600 |
| 2017/01/12 | 1,015 | 1,017 | 1,011 | 1,011 | 1,000 |
| 2017/01/11 | 1,010 | 1,031 | 1,010 | 1,015 | 800 |
| 2017/01/10 | 1,012 | 1,040 | 1,010 | 1,010 | 4,300 |
| 2017/01/06 | 976 | 1,015 | 976 | 1,012 | 4,000 |
| 2017/01/05 | 980 | 989 | 975 | 975 | 30,600 |
| 2017/01/04 | 970 | 970 | 953 | 966 | 1,100 |