平和堂(8276)の株価時系列情報
平和堂(8276)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 |
---|---|---|---|---|---|
2006/12/29 | 1,993 | 1,993 | 1,972 | 1,977 | 30,200 |
2006/12/28 | 1,984 | 1,987 | 1,970 | 1,981 | 35,000 |
2006/12/27 | 1,981 | 1,989 | 1,970 | 1,980 | 65,800 |
2006/12/26 | 1,975 | 1,999 | 1,965 | 1,985 | 30,800 |
2006/12/25 | 1,985 | 1,997 | 1,972 | 1,977 | 52,500 |
2006/12/22 | 2,000 | 2,005 | 1,980 | 1,988 | 39,000 |
2006/12/21 | 2,005 | 2,005 | 1,983 | 1,996 | 65,100 |
2006/12/20 | 1,998 | 2,020 | 1,974 | 2,020 | 98,300 |
2006/12/19 | 2,010 | 2,010 | 1,972 | 1,976 | 49,100 |
2006/12/18 | 2,035 | 2,035 | 2,000 | 2,010 | 24,500 |
2006/12/15 | 1,991 | 2,020 | 1,985 | 2,010 | 67,000 |
2006/12/14 | 2,005 | 2,015 | 2,000 | 2,000 | 32,600 |
2006/12/13 | 2,000 | 2,010 | 1,990 | 2,005 | 64,500 |
2006/12/12 | 2,020 | 2,020 | 2,000 | 2,010 | 16,900 |
2006/12/11 | 2,040 | 2,040 | 2,005 | 2,020 | 46,300 |
2006/12/08 | 2,040 | 2,045 | 2,020 | 2,020 | 59,800 |
2006/12/07 | 2,035 | 2,045 | 2,010 | 2,045 | 30,000 |
2006/12/06 | 2,040 | 2,040 | 2,000 | 2,035 | 45,200 |
2006/12/05 | 2,030 | 2,035 | 2,010 | 2,025 | 20,400 |
2006/12/04 | 2,030 | 2,050 | 1,995 | 2,030 | 30,800 |
2006/12/01 | 2,030 | 2,030 | 1,992 | 2,005 | 45,400 |
2006/11/30 | 1,980 | 2,005 | 1,949 | 1,997 | 70,800 |
2006/11/29 | 1,984 | 1,987 | 1,967 | 1,987 | 50,300 |
2006/11/28 | 1,915 | 1,955 | 1,914 | 1,951 | 54,400 |
2006/11/27 | 1,939 | 1,945 | 1,912 | 1,941 | 65,700 |
2006/11/24 | 1,896 | 1,897 | 1,865 | 1,881 | 64,400 |
2006/11/22 | 1,871 | 1,929 | 1,851 | 1,926 | 54,400 |
2006/11/21 | 1,903 | 1,913 | 1,811 | 1,872 | 84,300 |
2006/11/20 | 1,945 | 1,953 | 1,895 | 1,904 | 85,100 |
2006/11/17 | 1,920 | 1,957 | 1,919 | 1,952 | 87,500 |
2006/11/16 | 1,940 | 1,945 | 1,915 | 1,916 | 91,500 |
2006/11/15 | 1,973 | 1,974 | 1,938 | 1,945 | 81,600 |
2006/11/14 | 1,950 | 1,985 | 1,938 | 1,972 | 66,200 |
2006/11/13 | 1,911 | 1,938 | 1,910 | 1,921 | 66,100 |
2006/11/10 | 1,919 | 1,947 | 1,902 | 1,910 | 89,400 |
2006/11/09 | 1,913 | 1,923 | 1,901 | 1,919 | 53,000 |
2006/11/08 | 1,959 | 1,970 | 1,910 | 1,911 | 64,000 |
2006/11/07 | 1,958 | 1,971 | 1,950 | 1,956 | 29,200 |
2006/11/06 | 1,951 | 1,969 | 1,942 | 1,963 | 44,100 |
2006/11/02 | 1,975 | 1,985 | 1,943 | 1,970 | 79,600 |
2006/11/01 | 1,983 | 2,005 | 1,972 | 1,983 | 51,200 |
2006/10/31 | 2,005 | 2,020 | 1,986 | 2,000 | 44,400 |
2006/10/30 | 2,020 | 2,020 | 1,977 | 1,977 | 72,800 |
2006/10/27 | 2,030 | 2,030 | 2,000 | 2,015 | 70,500 |
2006/10/26 | 2,020 | 2,030 | 1,996 | 2,005 | 30,600 |
2006/10/25 | 2,035 | 2,050 | 2,000 | 2,005 | 91,200 |
2006/10/24 | 2,005 | 2,035 | 2,005 | 2,005 | 55,200 |
2006/10/23 | 1,999 | 2,040 | 1,994 | 2,030 | 62,700 |
2006/10/20 | 1,984 | 2,015 | 1,972 | 1,979 | 86,300 |
2006/10/19 | 2,000 | 2,000 | 1,981 | 1,992 | 59,500 |
2006/10/18 | 1,991 | 2,020 | 1,978 | 2,000 | 80,100 |
2006/10/17 | 2,000 | 2,035 | 1,968 | 2,030 | 121,000 |
2006/10/16 | 2,010 | 2,015 | 1,952 | 1,986 | 107,500 |
2006/10/13 | 1,920 | 1,952 | 1,919 | 1,951 | 116,700 |
2006/10/12 | 1,973 | 1,974 | 1,905 | 1,924 | 68,400 |
2006/10/11 | 2,015 | 2,045 | 1,940 | 1,948 | 144,500 |
2006/10/10 | 2,000 | 2,060 | 2,000 | 2,025 | 113,900 |
2006/10/06 | 2,070 | 2,075 | 2,015 | 2,025 | 86,700 |
2006/10/05 | 2,035 | 2,070 | 1,995 | 2,070 | 230,100 |
2006/10/04 | 2,080 | 2,090 | 2,060 | 2,070 | 81,500 |
2006/10/03 | 2,050 | 2,095 | 2,040 | 2,090 | 109,800 |
2006/10/02 | 2,060 | 2,095 | 2,040 | 2,080 | 83,900 |
2006/09/29 | 2,080 | 2,085 | 2,030 | 2,080 | 91,600 |
2006/09/28 | 2,110 | 2,120 | 2,075 | 2,090 | 73,200 |
2006/09/27 | 2,040 | 2,110 | 2,040 | 2,065 | 126,000 |
2006/09/26 | 2,050 | 2,065 | 2,010 | 2,025 | 45,300 |
2006/09/25 | 2,040 | 2,090 | 1,980 | 2,090 | 144,800 |
2006/09/22 | 2,030 | 2,060 | 2,010 | 2,020 | 98,500 |
2006/09/21 | 2,035 | 2,100 | 2,015 | 2,065 | 99,000 |
2006/09/20 | 2,065 | 2,065 | 2,025 | 2,040 | 40,100 |
2006/09/19 | 2,075 | 2,100 | 2,060 | 2,085 | 32,400 |
2006/09/15 | 2,090 | 2,090 | 2,050 | 2,075 | 24,800 |
2006/09/14 | 2,100 | 2,105 | 2,075 | 2,095 | 18,000 |
2006/09/13 | 2,115 | 2,120 | 2,065 | 2,070 | 21,400 |
2006/09/12 | 2,100 | 2,125 | 2,075 | 2,075 | 44,900 |
2006/09/11 | 2,125 | 2,145 | 2,085 | 2,100 | 81,000 |
2006/09/08 | 2,130 | 2,170 | 2,125 | 2,145 | 99,500 |
2006/09/07 | 2,170 | 2,210 | 2,125 | 2,170 | 132,900 |
2006/09/06 | 2,155 | 2,180 | 2,145 | 2,160 | 77,500 |
2006/09/05 | 2,140 | 2,170 | 2,140 | 2,160 | 30,800 |
2006/09/04 | 2,150 | 2,170 | 2,135 | 2,145 | 53,600 |
2006/09/01 | 2,125 | 2,185 | 2,125 | 2,150 | 55,200 |
2006/08/31 | 2,165 | 2,175 | 2,125 | 2,155 | 72,100 |
2006/08/30 | 2,175 | 2,180 | 2,135 | 2,150 | 34,900 |
2006/08/29 | 2,145 | 2,160 | 2,140 | 2,155 | 44,800 |
2006/08/28 | 2,115 | 2,170 | 2,100 | 2,110 | 51,700 |
2006/08/25 | 2,180 | 2,190 | 2,130 | 2,135 | 98,900 |
2006/08/24 | 2,175 | 2,215 | 2,160 | 2,205 | 93,200 |
2006/08/23 | 2,125 | 2,200 | 2,120 | 2,185 | 130,600 |
2006/08/22 | 2,095 | 2,175 | 2,065 | 2,145 | 107,600 |
2006/08/21 | 2,155 | 2,165 | 2,100 | 2,110 | 59,400 |
2006/08/18 | 2,110 | 2,200 | 2,110 | 2,175 | 89,400 |
2006/08/17 | 2,120 | 2,135 | 2,110 | 2,110 | 27,900 |
2006/08/16 | 2,110 | 2,125 | 2,085 | 2,125 | 28,300 |
2006/08/15 | 2,065 | 2,115 | 2,065 | 2,105 | 64,200 |
2006/08/14 | 2,110 | 2,140 | 2,110 | 2,115 | 138,300 |
2006/08/11 | 2,080 | 2,160 | 2,080 | 2,145 | 42,700 |
2006/08/10 | 2,140 | 2,180 | 2,095 | 2,135 | 53,800 |
2006/08/09 | 2,080 | 2,135 | 2,060 | 2,135 | 55,100 |
2006/08/08 | 1,980 | 2,095 | 1,980 | 2,095 | 116,500 |
2006/08/07 | 2,015 | 2,035 | 1,981 | 1,987 | 62,500 |
2006/08/04 | 2,035 | 2,040 | 2,005 | 2,025 | 20,000 |
2006/08/03 | 2,060 | 2,060 | 2,015 | 2,020 | 21,500 |
2006/08/02 | 2,005 | 2,050 | 2,005 | 2,050 | 20,600 |
2006/08/01 | 2,055 | 2,060 | 2,025 | 2,045 | 39,800 |
2006/07/31 | 2,060 | 2,060 | 2,000 | 2,035 | 45,200 |
2006/07/28 | 2,005 | 2,005 | 1,964 | 1,988 | 31,100 |
2006/07/27 | 1,934 | 1,972 | 1,931 | 1,972 | 31,600 |
2006/07/26 | 1,960 | 1,970 | 1,924 | 1,933 | 22,300 |
2006/07/25 | 1,975 | 1,980 | 1,947 | 1,961 | 26,400 |
2006/07/24 | 1,950 | 1,967 | 1,919 | 1,966 | 39,800 |
2006/07/21 | 1,978 | 1,979 | 1,932 | 1,944 | 56,200 |
2006/07/20 | 1,970 | 1,997 | 1,941 | 1,970 | 56,900 |
2006/07/19 | 1,899 | 1,968 | 1,890 | 1,919 | 31,000 |
2006/07/18 | 1,923 | 1,945 | 1,890 | 1,899 | 24,300 |
2006/07/14 | 1,950 | 1,969 | 1,860 | 1,923 | 42,100 |
2006/07/13 | 2,020 | 2,030 | 1,961 | 1,980 | 69,100 |
2006/07/12 | 2,080 | 2,080 | 2,025 | 2,025 | 35,700 |
2006/07/11 | 2,095 | 2,105 | 2,050 | 2,080 | 22,300 |
2006/07/10 | 2,065 | 2,065 | 2,015 | 2,055 | 27,000 |
2006/07/07 | 2,020 | 2,075 | 2,020 | 2,055 | 41,700 |
2006/07/06 | 2,075 | 2,075 | 2,005 | 2,030 | 83,700 |
2006/07/05 | 2,085 | 2,100 | 2,075 | 2,080 | 33,300 |
2006/07/04 | 2,090 | 2,120 | 2,075 | 2,090 | 34,400 |
2006/07/03 | 2,080 | 2,110 | 2,060 | 2,090 | 27,300 |
2006/06/30 | 2,105 | 2,110 | 2,055 | 2,070 | 74,700 |
2006/06/29 | 2,100 | 2,100 | 2,025 | 2,050 | 117,500 |
2006/06/28 | 2,080 | 2,130 | 2,080 | 2,115 | 90,600 |
2006/06/27 | 2,180 | 2,200 | 2,145 | 2,160 | 36,000 |
2006/06/26 | 2,250 | 2,250 | 2,185 | 2,200 | 32,700 |
2006/06/23 | 2,180 | 2,210 | 2,145 | 2,210 | 63,000 |
2006/06/22 | 2,130 | 2,180 | 2,120 | 2,175 | 30,900 |
2006/06/21 | 2,145 | 2,155 | 2,100 | 2,125 | 32,900 |
2006/06/20 | 2,170 | 2,175 | 2,125 | 2,140 | 28,100 |
2006/06/19 | 2,155 | 2,195 | 2,135 | 2,180 | 55,500 |
2006/06/16 | 2,180 | 2,230 | 2,145 | 2,160 | 65,200 |
2006/06/15 | 2,125 | 2,185 | 2,125 | 2,150 | 26,700 |
2006/06/14 | 2,100 | 2,245 | 2,095 | 2,125 | 60,200 |
2006/06/13 | 2,150 | 2,165 | 2,095 | 2,100 | 24,800 |
2006/06/12 | 2,160 | 2,160 | 2,065 | 2,150 | 45,600 |
2006/06/09 | 2,040 | 2,115 | 2,025 | 2,110 | 99,800 |
2006/06/08 | 2,110 | 2,160 | 2,025 | 2,070 | 93,100 |
2006/06/07 | 2,200 | 2,245 | 2,155 | 2,185 | 72,700 |
2006/06/06 | 2,300 | 2,300 | 2,215 | 2,225 | 67,100 |
2006/06/05 | 2,325 | 2,325 | 2,265 | 2,290 | 41,600 |
2006/06/02 | 2,280 | 2,325 | 2,245 | 2,285 | 98,100 |
2006/06/01 | 2,255 | 2,295 | 2,225 | 2,255 | 70,000 |
2006/05/31 | 2,270 | 2,280 | 2,240 | 2,255 | 92,000 |
2006/05/30 | 2,270 | 2,280 | 2,255 | 2,265 | 71,000 |
2006/05/29 | 2,255 | 2,280 | 2,245 | 2,255 | 39,000 |
2006/05/26 | 2,265 | 2,270 | 2,215 | 2,255 | 72,000 |
2006/05/25 | 2,265 | 2,270 | 2,215 | 2,255 | 111,000 |
2006/05/24 | 2,235 | 2,285 | 2,200 | 2,260 | 72,000 |
2006/05/23 | 2,295 | 2,295 | 2,250 | 2,275 | 65,000 |
2006/05/22 | 2,280 | 2,350 | 2,270 | 2,270 | 67,000 |
2006/05/19 | 2,230 | 2,290 | 2,230 | 2,270 | 40,000 |
2006/05/18 | 2,250 | 2,315 | 2,215 | 2,270 | 110,000 |
2006/05/17 | 2,270 | 2,320 | 2,270 | 2,320 | 66,000 |
2006/05/16 | 2,330 | 2,330 | 2,285 | 2,310 | 103,000 |
2006/05/15 | 2,240 | 2,350 | 2,240 | 2,340 | 116,000 |
2006/05/12 | 2,310 | 2,330 | 2,240 | 2,320 | 104,000 |
2006/05/11 | 2,315 | 2,360 | 2,315 | 2,320 | 74,000 |
2006/05/10 | 2,340 | 2,395 | 2,330 | 2,355 | 105,000 |
2006/05/09 | 2,340 | 2,365 | 2,335 | 2,345 | 55,000 |
2006/05/08 | 2,320 | 2,345 | 2,265 | 2,330 | 124,000 |
2006/05/02 | 2,305 | 2,345 | 2,275 | 2,310 | 161,000 |
2006/05/01 | 2,235 | 2,295 | 2,225 | 2,265 | 156,000 |
2006/04/28 | 2,315 | 2,340 | 2,270 | 2,290 | 130,000 |
2006/04/27 | 2,305 | 2,345 | 2,265 | 2,275 | 242,000 |
2006/04/26 | 2,245 | 2,430 | 2,220 | 2,385 | 456,000 |
2006/04/25 | 2,145 | 2,205 | 2,130 | 2,165 | 176,000 |
2006/04/24 | 2,275 | 2,275 | 2,170 | 2,180 | 160,000 |
2006/04/21 | 2,310 | 2,310 | 2,255 | 2,280 | 102,000 |
2006/04/20 | 2,335 | 2,335 | 2,290 | 2,295 | 54,000 |
2006/04/19 | 2,310 | 2,320 | 2,300 | 2,300 | 52,000 |
2006/04/18 | 2,275 | 2,300 | 2,275 | 2,295 | 88,000 |
2006/04/17 | 2,350 | 2,350 | 2,275 | 2,285 | 155,000 |
2006/04/14 | 2,330 | 2,355 | 2,300 | 2,355 | 155,000 |
2006/04/13 | 2,365 | 2,370 | 2,265 | 2,315 | 201,000 |
2006/04/12 | 2,395 | 2,400 | 2,340 | 2,350 | 210,000 |
2006/04/11 | 2,440 | 2,470 | 2,330 | 2,385 | 417,000 |
2006/04/10 | 2,560 | 2,560 | 2,505 | 2,520 | 122,000 |
2006/04/07 | 2,675 | 2,675 | 2,565 | 2,580 | 173,000 |
2006/04/06 | 2,560 | 2,690 | 2,560 | 2,690 | 121,000 |
2006/04/05 | 2,630 | 2,650 | 2,520 | 2,560 | 134,000 |
2006/04/04 | 2,640 | 2,690 | 2,630 | 2,645 | 94,000 |
2006/04/03 | 2,600 | 2,660 | 2,600 | 2,645 | 41,000 |
2006/03/31 | 2,675 | 2,675 | 2,610 | 2,610 | 41,000 |
2006/03/30 | 2,670 | 2,670 | 2,645 | 2,650 | 31,000 |
2006/03/29 | 2,590 | 2,660 | 2,590 | 2,640 | 50,000 |
2006/03/28 | 2,630 | 2,640 | 2,590 | 2,625 | 42,000 |
2006/03/27 | 2,620 | 2,640 | 2,555 | 2,630 | 67,000 |
2006/03/24 | 2,615 | 2,650 | 2,590 | 2,600 | 51,000 |
2006/03/23 | 2,600 | 2,650 | 2,600 | 2,615 | 69,000 |
2006/03/22 | 2,555 | 2,600 | 2,555 | 2,590 | 40,000 |
2006/03/20 | 2,530 | 2,560 | 2,510 | 2,560 | 87,000 |
2006/03/17 | 2,555 | 2,555 | 2,465 | 2,520 | 79,000 |
2006/03/16 | 2,520 | 2,575 | 2,500 | 2,515 | 50,000 |
2006/03/15 | 2,530 | 2,585 | 2,485 | 2,560 | 43,000 |
2006/03/14 | 2,580 | 2,580 | 2,500 | 2,525 | 44,000 |
2006/03/13 | 2,565 | 2,615 | 2,550 | 2,575 | 51,000 |
2006/03/10 | 2,475 | 2,615 | 2,475 | 2,560 | 179,000 |
2006/03/09 | 2,380 | 2,460 | 2,380 | 2,435 | 94,000 |
2006/03/08 | 2,310 | 2,340 | 2,295 | 2,325 | 72,000 |
2006/03/07 | 2,355 | 2,370 | 2,320 | 2,350 | 142,000 |
2006/03/06 | 2,310 | 2,315 | 2,200 | 2,280 | 144,000 |
2006/03/03 | 2,270 | 2,335 | 2,240 | 2,305 | 140,000 |
2006/03/02 | 2,265 | 2,270 | 2,215 | 2,230 | 108,000 |
2006/03/01 | 2,245 | 2,280 | 2,160 | 2,230 | 128,000 |
2006/02/28 | 2,265 | 2,340 | 2,235 | 2,310 | 157,000 |
2006/02/27 | 2,345 | 2,345 | 2,220 | 2,245 | 103,000 |
2006/02/24 | 2,300 | 2,355 | 2,235 | 2,265 | 96,000 |
2006/02/23 | 2,220 | 2,310 | 2,220 | 2,295 | 85,000 |
2006/02/22 | 2,255 | 2,310 | 2,215 | 2,260 | 143,000 |
2006/02/21 | 2,135 | 2,225 | 2,135 | 2,175 | 100,000 |
2006/02/20 | 2,150 | 2,220 | 2,025 | 2,175 | 184,000 |
2006/02/17 | 2,120 | 2,230 | 2,100 | 2,150 | 288,000 |
2006/02/16 | 2,150 | 2,190 | 2,130 | 2,160 | 160,000 |
2006/02/15 | 2,250 | 2,265 | 2,190 | 2,205 | 114,000 |
2006/02/14 | 2,275 | 2,350 | 2,220 | 2,315 | 152,000 |
2006/02/13 | 2,420 | 2,420 | 2,270 | 2,295 | 86,000 |
2006/02/10 | 2,475 | 2,475 | 2,430 | 2,430 | 28,000 |
2006/02/09 | 2,495 | 2,500 | 2,430 | 2,445 | 38,000 |
2006/02/08 | 2,520 | 2,520 | 2,450 | 2,460 | 50,000 |
2006/02/07 | 2,500 | 2,520 | 2,470 | 2,510 | 59,000 |
2006/02/06 | 2,530 | 2,530 | 2,465 | 2,495 | 92,000 |
2006/02/03 | 2,460 | 2,520 | 2,460 | 2,495 | 45,000 |
2006/02/02 | 2,525 | 2,540 | 2,500 | 2,500 | 34,000 |
2006/02/01 | 2,555 | 2,580 | 2,495 | 2,505 | 44,000 |
2006/01/31 | 2,570 | 2,585 | 2,550 | 2,550 | 35,000 |
2006/01/30 | 2,585 | 2,585 | 2,505 | 2,545 | 37,000 |
2006/01/27 | 2,455 | 2,510 | 2,430 | 2,510 | 33,000 |
2006/01/26 | 2,425 | 2,485 | 2,415 | 2,445 | 74,000 |
2006/01/25 | 2,460 | 2,480 | 2,405 | 2,405 | 58,000 |
2006/01/24 | 2,400 | 2,470 | 2,390 | 2,470 | 49,000 |
2006/01/23 | 2,375 | 2,450 | 2,375 | 2,440 | 107,000 |
2006/01/20 | 2,395 | 2,430 | 2,340 | 2,385 | 80,000 |
2006/01/19 | 2,260 | 2,475 | 2,220 | 2,390 | 63,000 |
2006/01/18 | 2,410 | 2,440 | 2,290 | 2,300 | 75,000 |
2006/01/17 | 2,535 | 2,565 | 2,450 | 2,475 | 81,000 |
2006/01/16 | 2,610 | 2,610 | 2,540 | 2,565 | 67,000 |
2006/01/13 | 2,660 | 2,665 | 2,610 | 2,615 | 94,000 |
2006/01/12 | 2,675 | 2,695 | 2,625 | 2,680 | 72,000 |
2006/01/11 | 2,685 | 2,700 | 2,550 | 2,595 | 94,000 |
2006/01/10 | 2,700 | 2,700 | 2,640 | 2,655 | 46,000 |
2006/01/06 | 2,620 | 2,695 | 2,620 | 2,620 | 46,000 |
2006/01/05 | 2,660 | 2,660 | 2,560 | 2,585 | 44,000 |
2006/01/04 | 2,580 | 2,665 | 2,580 | 2,665 | 21,000 |