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 |
|---|---|---|---|---|---|
| 2010/12/30 | 1,093 | 1,095 | 1,060 | 1,076 | 38,700 |
| 2010/12/29 | 1,077 | 1,090 | 1,076 | 1,089 | 38,400 |
| 2010/12/28 | 1,071 | 1,082 | 1,069 | 1,077 | 22,900 |
| 2010/12/27 | 1,071 | 1,081 | 1,065 | 1,073 | 43,600 |
| 2010/12/24 | 1,058 | 1,072 | 1,054 | 1,070 | 48,300 |
| 2010/12/22 | 1,082 | 1,088 | 1,064 | 1,069 | 44,600 |
| 2010/12/21 | 1,081 | 1,101 | 1,078 | 1,086 | 89,200 |
| 2010/12/20 | 1,060 | 1,089 | 1,060 | 1,076 | 66,200 |
| 2010/12/17 | 1,040 | 1,074 | 1,036 | 1,066 | 90,800 |
| 2010/12/16 | 1,059 | 1,070 | 1,045 | 1,053 | 55,800 |
| 2010/12/15 | 1,065 | 1,070 | 1,044 | 1,059 | 45,400 |
| 2010/12/14 | 1,051 | 1,069 | 1,050 | 1,069 | 60,400 |
| 2010/12/13 | 1,045 | 1,065 | 1,040 | 1,055 | 56,900 |
| 2010/12/10 | 1,048 | 1,062 | 1,027 | 1,051 | 157,100 |
| 2010/12/09 | 1,026 | 1,034 | 1,025 | 1,029 | 46,400 |
| 2010/12/08 | 1,016 | 1,024 | 1,012 | 1,021 | 56,900 |
| 2010/12/07 | 1,029 | 1,029 | 1,012 | 1,017 | 36,700 |
| 2010/12/06 | 1,024 | 1,031 | 1,022 | 1,025 | 22,800 |
| 2010/12/03 | 1,031 | 1,043 | 1,016 | 1,022 | 36,100 |
| 2010/12/02 | 1,034 | 1,034 | 1,020 | 1,021 | 41,900 |
| 2010/12/01 | 998 | 1,016 | 998 | 1,014 | 32,200 |
| 2010/11/30 | 1,033 | 1,033 | 1,008 | 1,008 | 88,300 |
| 2010/11/29 | 1,045 | 1,055 | 1,028 | 1,033 | 100,900 |
| 2010/11/26 | 1,038 | 1,057 | 1,032 | 1,036 | 57,500 |
| 2010/11/25 | 1,072 | 1,072 | 1,035 | 1,041 | 96,600 |
| 2010/11/24 | 1,022 | 1,052 | 1,014 | 1,042 | 58,700 |
| 2010/11/22 | 1,046 | 1,047 | 1,029 | 1,043 | 44,100 |
| 2010/11/19 | 1,042 | 1,045 | 1,025 | 1,028 | 25,200 |
| 2010/11/18 | 1,009 | 1,035 | 1,008 | 1,034 | 33,700 |
| 2010/11/17 | 1,002 | 1,029 | 998 | 1,013 | 36,300 |
| 2010/11/16 | 1,021 | 1,021 | 1,003 | 1,008 | 32,600 |
| 2010/11/15 | 1,024 | 1,024 | 1,008 | 1,014 | 24,600 |
| 2010/11/12 | 1,019 | 1,031 | 1,016 | 1,018 | 21,300 |
| 2010/11/11 | 1,027 | 1,036 | 1,015 | 1,024 | 38,500 |
| 2010/11/10 | 1,011 | 1,041 | 1,011 | 1,038 | 36,300 |
| 2010/11/09 | 1,010 | 1,028 | 1,010 | 1,019 | 20,000 |
| 2010/11/08 | 1,022 | 1,028 | 1,005 | 1,022 | 29,800 |
| 2010/11/05 | 1,020 | 1,032 | 1,017 | 1,022 | 50,100 |
| 2010/11/04 | 997 | 1,021 | 997 | 1,004 | 53,600 |
| 2010/11/02 | 985 | 989 | 979 | 987 | 26,100 |
| 2010/11/01 | 991 | 991 | 978 | 981 | 37,300 |
| 2010/10/29 | 992 | 997 | 978 | 990 | 74,500 |
| 2010/10/28 | 1,002 | 1,002 | 984 | 992 | 102,900 |
| 2010/10/27 | 997 | 1,006 | 982 | 994 | 52,600 |
| 2010/10/26 | 1,000 | 1,012 | 992 | 996 | 83,500 |
| 2010/10/25 | 1,021 | 1,021 | 996 | 1,000 | 72,300 |
| 2010/10/22 | 1,002 | 1,017 | 992 | 1,012 | 42,400 |
| 2010/10/21 | 1,017 | 1,017 | 996 | 1,001 | 48,800 |
| 2010/10/20 | 1,022 | 1,032 | 1,005 | 1,022 | 39,800 |
| 2010/10/19 | 1,053 | 1,064 | 1,040 | 1,042 | 50,000 |
| 2010/10/18 | 1,042 | 1,055 | 1,028 | 1,049 | 43,900 |
| 2010/10/15 | 1,062 | 1,062 | 1,031 | 1,040 | 42,300 |
| 2010/10/14 | 1,057 | 1,073 | 1,050 | 1,064 | 46,200 |
| 2010/10/13 | 1,045 | 1,066 | 1,033 | 1,042 | 59,900 |
| 2010/10/12 | 1,054 | 1,058 | 1,034 | 1,039 | 106,900 |
| 2010/10/08 | 1,034 | 1,063 | 1,029 | 1,051 | 94,400 |
| 2010/10/07 | 1,010 | 1,041 | 1,010 | 1,026 | 68,100 |
| 2010/10/06 | 1,018 | 1,018 | 998 | 1,005 | 60,000 |
| 2010/10/05 | 992 | 1,007 | 987 | 1,004 | 61,400 |
| 2010/10/04 | 1,008 | 1,008 | 991 | 998 | 39,700 |
| 2010/10/01 | 978 | 1,019 | 978 | 1,008 | 80,600 |
| 2010/09/30 | 1,027 | 1,027 | 977 | 977 | 70,800 |
| 2010/09/29 | 1,003 | 1,023 | 1,001 | 1,023 | 69,700 |
| 2010/09/28 | 1,000 | 1,001 | 993 | 1,000 | 43,800 |
| 2010/09/27 | 996 | 1,002 | 986 | 1,002 | 43,700 |
| 2010/09/24 | 982 | 1,003 | 978 | 986 | 60,800 |
| 2010/09/22 | 990 | 998 | 986 | 988 | 28,200 |
| 2010/09/21 | 994 | 996 | 988 | 990 | 34,800 |
| 2010/09/17 | 987 | 999 | 986 | 993 | 44,000 |
| 2010/09/16 | 996 | 998 | 974 | 977 | 45,700 |
| 2010/09/15 | 982 | 999 | 980 | 996 | 38,600 |
| 2010/09/14 | 989 | 997 | 981 | 983 | 29,600 |
| 2010/09/13 | 1,002 | 1,005 | 990 | 991 | 34,200 |
| 2010/09/10 | 997 | 1,005 | 988 | 998 | 89,800 |
| 2010/09/09 | 984 | 989 | 976 | 982 | 53,700 |
| 2010/09/08 | 991 | 996 | 982 | 983 | 50,300 |
| 2010/09/07 | 1,000 | 1,013 | 997 | 998 | 28,400 |
| 2010/09/06 | 1,000 | 1,004 | 995 | 1,000 | 44,100 |
| 2010/09/03 | 1,000 | 1,008 | 995 | 998 | 35,400 |
| 2010/09/02 | 1,000 | 1,006 | 991 | 994 | 37,000 |
| 2010/09/01 | 989 | 1,001 | 980 | 993 | 79,400 |
| 2010/08/31 | 1,031 | 1,031 | 989 | 997 | 77,400 |
| 2010/08/30 | 1,054 | 1,054 | 1,028 | 1,033 | 82,600 |
| 2010/08/27 | 1,010 | 1,030 | 1,001 | 1,025 | 66,400 |
| 2010/08/26 | 999 | 1,013 | 994 | 1,010 | 104,700 |
| 2010/08/25 | 996 | 1,002 | 989 | 991 | 87,400 |
| 2010/08/24 | 996 | 1,002 | 985 | 992 | 46,200 |
| 2010/08/23 | 1,001 | 1,009 | 997 | 998 | 62,800 |
| 2010/08/20 | 1,024 | 1,030 | 1,000 | 1,000 | 147,300 |
| 2010/08/19 | 1,070 | 1,071 | 1,036 | 1,042 | 108,000 |
| 2010/08/18 | 1,040 | 1,079 | 1,039 | 1,073 | 140,000 |
| 2010/08/17 | 1,043 | 1,060 | 1,036 | 1,052 | 345,600 |
| 2010/08/16 | 1,051 | 1,052 | 1,042 | 1,050 | 53,700 |
| 2010/08/13 | 1,041 | 1,054 | 1,034 | 1,050 | 53,200 |
| 2010/08/12 | 1,041 | 1,045 | 1,033 | 1,039 | 40,500 |
| 2010/08/11 | 1,060 | 1,064 | 1,043 | 1,050 | 55,100 |
| 2010/08/10 | 1,072 | 1,078 | 1,065 | 1,065 | 32,600 |
| 2010/08/09 | 1,070 | 1,081 | 1,069 | 1,074 | 26,600 |
| 2010/08/06 | 1,067 | 1,081 | 1,066 | 1,078 | 39,400 |
| 2010/08/05 | 1,064 | 1,078 | 1,060 | 1,078 | 41,800 |
| 2010/08/04 | 1,071 | 1,074 | 1,057 | 1,059 | 56,300 |
| 2010/08/03 | 1,084 | 1,094 | 1,070 | 1,074 | 60,100 |
| 2010/08/02 | 1,079 | 1,098 | 1,078 | 1,078 | 21,400 |
| 2010/07/30 | 1,093 | 1,097 | 1,074 | 1,077 | 54,600 |
| 2010/07/29 | 1,099 | 1,108 | 1,090 | 1,094 | 68,500 |
| 2010/07/28 | 1,083 | 1,106 | 1,083 | 1,102 | 69,200 |
| 2010/07/27 | 1,083 | 1,095 | 1,082 | 1,088 | 29,600 |
| 2010/07/26 | 1,088 | 1,093 | 1,082 | 1,083 | 30,300 |
| 2010/07/23 | 1,078 | 1,087 | 1,072 | 1,078 | 52,400 |
| 2010/07/22 | 1,062 | 1,076 | 1,062 | 1,069 | 23,900 |
| 2010/07/21 | 1,076 | 1,082 | 1,067 | 1,073 | 36,100 |
| 2010/07/20 | 1,062 | 1,079 | 1,060 | 1,069 | 41,700 |
| 2010/07/16 | 1,074 | 1,080 | 1,067 | 1,069 | 69,500 |
| 2010/07/15 | 1,082 | 1,085 | 1,075 | 1,080 | 49,600 |
| 2010/07/14 | 1,094 | 1,104 | 1,080 | 1,089 | 63,500 |
| 2010/07/13 | 1,098 | 1,104 | 1,080 | 1,081 | 98,600 |
| 2010/07/12 | 1,133 | 1,133 | 1,095 | 1,099 | 70,300 |
| 2010/07/09 | 1,109 | 1,109 | 1,096 | 1,103 | 31,900 |
| 2010/07/08 | 1,104 | 1,114 | 1,095 | 1,108 | 54,200 |
| 2010/07/07 | 1,082 | 1,085 | 1,077 | 1,081 | 38,800 |
| 2010/07/06 | 1,073 | 1,086 | 1,068 | 1,084 | 30,600 |
| 2010/07/05 | 1,079 | 1,080 | 1,072 | 1,076 | 21,000 |
| 2010/07/02 | 1,074 | 1,085 | 1,068 | 1,072 | 59,100 |
| 2010/07/01 | 1,071 | 1,081 | 1,067 | 1,069 | 84,800 |
| 2010/06/30 | 1,080 | 1,091 | 1,071 | 1,081 | 100,600 |
| 2010/06/29 | 1,122 | 1,131 | 1,091 | 1,103 | 57,100 |
| 2010/06/28 | 1,111 | 1,122 | 1,104 | 1,114 | 42,500 |
| 2010/06/25 | 1,110 | 1,124 | 1,106 | 1,113 | 39,000 |
| 2010/06/24 | 1,127 | 1,134 | 1,119 | 1,123 | 24,000 |
| 2010/06/23 | 1,144 | 1,163 | 1,124 | 1,126 | 31,800 |
| 2010/06/22 | 1,135 | 1,146 | 1,133 | 1,144 | 48,700 |
| 2010/06/21 | 1,129 | 1,158 | 1,125 | 1,147 | 48,600 |
| 2010/06/18 | 1,119 | 1,128 | 1,109 | 1,123 | 39,700 |
| 2010/06/17 | 1,113 | 1,121 | 1,111 | 1,118 | 22,500 |
| 2010/06/16 | 1,110 | 1,125 | 1,108 | 1,122 | 26,200 |
| 2010/06/15 | 1,106 | 1,112 | 1,106 | 1,108 | 15,000 |
| 2010/06/14 | 1,130 | 1,130 | 1,109 | 1,117 | 24,300 |
| 2010/06/11 | 1,123 | 1,123 | 1,100 | 1,113 | 82,500 |
| 2010/06/10 | 1,108 | 1,110 | 1,097 | 1,101 | 32,500 |
| 2010/06/09 | 1,091 | 1,106 | 1,073 | 1,102 | 78,600 |
| 2010/06/08 | 1,081 | 1,112 | 1,077 | 1,099 | 48,000 |
| 2010/06/07 | 1,131 | 1,131 | 1,094 | 1,097 | 50,200 |
| 2010/06/04 | 1,153 | 1,153 | 1,125 | 1,131 | 55,900 |
| 2010/06/03 | 1,125 | 1,152 | 1,119 | 1,134 | 60,700 |
| 2010/06/02 | 1,105 | 1,126 | 1,105 | 1,110 | 44,600 |
| 2010/06/01 | 1,118 | 1,120 | 1,104 | 1,115 | 60,500 |
| 2010/05/31 | 1,126 | 1,136 | 1,112 | 1,124 | 108,800 |
| 2010/05/28 | 1,140 | 1,140 | 1,120 | 1,128 | 90,400 |
| 2010/05/27 | 1,105 | 1,115 | 1,097 | 1,110 | 72,000 |
| 2010/05/26 | 1,117 | 1,125 | 1,103 | 1,105 | 80,300 |
| 2010/05/25 | 1,143 | 1,143 | 1,106 | 1,120 | 81,900 |
| 2010/05/24 | 1,120 | 1,130 | 1,108 | 1,120 | 60,600 |
| 2010/05/21 | 1,140 | 1,154 | 1,120 | 1,133 | 113,200 |
| 2010/05/20 | 1,143 | 1,169 | 1,142 | 1,157 | 52,700 |
| 2010/05/19 | 1,155 | 1,162 | 1,134 | 1,157 | 74,100 |
| 2010/05/18 | 1,175 | 1,185 | 1,160 | 1,167 | 70,800 |
| 2010/05/17 | 1,163 | 1,189 | 1,151 | 1,169 | 97,700 |
| 2010/05/14 | 1,191 | 1,208 | 1,184 | 1,186 | 75,600 |
| 2010/05/13 | 1,214 | 1,217 | 1,198 | 1,203 | 65,300 |
| 2010/05/12 | 1,203 | 1,211 | 1,195 | 1,198 | 45,900 |
| 2010/05/11 | 1,217 | 1,217 | 1,183 | 1,188 | 58,300 |
| 2010/05/10 | 1,151 | 1,193 | 1,151 | 1,190 | 71,900 |
| 2010/05/07 | 1,155 | 1,169 | 1,143 | 1,154 | 89,400 |
| 2010/05/06 | 1,200 | 1,208 | 1,176 | 1,185 | 123,800 |
| 2010/04/30 | 1,208 | 1,211 | 1,182 | 1,200 | 124,400 |
| 2010/04/28 | 1,240 | 1,240 | 1,210 | 1,215 | 105,900 |
| 2010/04/27 | 1,259 | 1,259 | 1,231 | 1,248 | 71,800 |
| 2010/04/26 | 1,278 | 1,282 | 1,256 | 1,267 | 64,000 |
| 2010/04/23 | 1,230 | 1,257 | 1,230 | 1,254 | 57,000 |
| 2010/04/22 | 1,251 | 1,252 | 1,222 | 1,238 | 93,400 |
| 2010/04/21 | 1,250 | 1,270 | 1,247 | 1,260 | 72,700 |
| 2010/04/20 | 1,210 | 1,238 | 1,209 | 1,236 | 74,100 |
| 2010/04/19 | 1,210 | 1,224 | 1,202 | 1,210 | 48,600 |
| 2010/04/16 | 1,231 | 1,231 | 1,213 | 1,216 | 40,700 |
| 2010/04/15 | 1,238 | 1,238 | 1,221 | 1,230 | 41,100 |
| 2010/04/14 | 1,225 | 1,244 | 1,215 | 1,226 | 54,100 |
| 2010/04/13 | 1,235 | 1,238 | 1,217 | 1,223 | 95,500 |
| 2010/04/12 | 1,220 | 1,255 | 1,216 | 1,244 | 120,700 |
| 2010/04/09 | 1,180 | 1,207 | 1,180 | 1,206 | 56,000 |
| 2010/04/08 | 1,201 | 1,201 | 1,190 | 1,197 | 60,300 |
| 2010/04/07 | 1,225 | 1,225 | 1,194 | 1,202 | 113,800 |
| 2010/04/06 | 1,235 | 1,242 | 1,212 | 1,220 | 94,100 |
| 2010/04/05 | 1,221 | 1,227 | 1,210 | 1,227 | 56,200 |
| 2010/04/02 | 1,213 | 1,216 | 1,184 | 1,214 | 76,400 |
| 2010/04/01 | 1,199 | 1,214 | 1,188 | 1,214 | 70,100 |
| 2010/03/31 | 1,211 | 1,218 | 1,200 | 1,200 | 110,600 |
| 2010/03/30 | 1,150 | 1,197 | 1,145 | 1,192 | 117,000 |
| 2010/03/29 | 1,139 | 1,146 | 1,131 | 1,145 | 35,400 |
| 2010/03/26 | 1,121 | 1,139 | 1,117 | 1,139 | 65,300 |
| 2010/03/25 | 1,144 | 1,144 | 1,116 | 1,120 | 100,200 |
| 2010/03/24 | 1,124 | 1,142 | 1,120 | 1,139 | 77,500 |
| 2010/03/23 | 1,121 | 1,135 | 1,121 | 1,126 | 87,400 |
| 2010/03/19 | 1,146 | 1,150 | 1,141 | 1,148 | 36,000 |
| 2010/03/18 | 1,146 | 1,146 | 1,126 | 1,140 | 49,400 |
| 2010/03/17 | 1,150 | 1,150 | 1,130 | 1,141 | 49,900 |
| 2010/03/16 | 1,145 | 1,150 | 1,139 | 1,146 | 36,500 |
| 2010/03/15 | 1,129 | 1,140 | 1,128 | 1,137 | 29,800 |
| 2010/03/12 | 1,145 | 1,145 | 1,129 | 1,134 | 70,200 |
| 2010/03/11 | 1,125 | 1,144 | 1,119 | 1,142 | 47,700 |
| 2010/03/10 | 1,125 | 1,130 | 1,111 | 1,115 | 28,900 |
| 2010/03/09 | 1,123 | 1,133 | 1,122 | 1,124 | 19,500 |
| 2010/03/08 | 1,139 | 1,139 | 1,126 | 1,131 | 26,500 |
| 2010/03/05 | 1,115 | 1,123 | 1,115 | 1,122 | 32,300 |
| 2010/03/04 | 1,117 | 1,117 | 1,100 | 1,106 | 36,800 |
| 2010/03/03 | 1,113 | 1,121 | 1,110 | 1,117 | 32,100 |
| 2010/03/02 | 1,124 | 1,126 | 1,113 | 1,120 | 43,000 |
| 2010/03/01 | 1,137 | 1,140 | 1,132 | 1,137 | 20,700 |
| 2010/02/26 | 1,121 | 1,140 | 1,121 | 1,136 | 49,900 |
| 2010/02/25 | 1,140 | 1,143 | 1,120 | 1,131 | 66,600 |
| 2010/02/24 | 1,120 | 1,132 | 1,100 | 1,116 | 39,000 |
| 2010/02/23 | 1,140 | 1,140 | 1,125 | 1,136 | 27,700 |
| 2010/02/22 | 1,133 | 1,158 | 1,128 | 1,140 | 53,800 |
| 2010/02/19 | 1,139 | 1,139 | 1,114 | 1,116 | 57,200 |
| 2010/02/18 | 1,123 | 1,133 | 1,114 | 1,131 | 33,500 |
| 2010/02/17 | 1,126 | 1,135 | 1,111 | 1,131 | 90,300 |
| 2010/02/16 | 1,148 | 1,149 | 1,107 | 1,111 | 329,300 |
| 2010/02/15 | 1,146 | 1,154 | 1,130 | 1,135 | 46,000 |
| 2010/02/12 | 1,150 | 1,162 | 1,132 | 1,147 | 66,700 |
| 2010/02/10 | 1,151 | 1,165 | 1,143 | 1,154 | 32,900 |
| 2010/02/09 | 1,170 | 1,170 | 1,142 | 1,149 | 92,600 |
| 2010/02/08 | 1,177 | 1,179 | 1,161 | 1,170 | 69,100 |
| 2010/02/05 | 1,190 | 1,217 | 1,176 | 1,186 | 105,400 |
| 2010/02/04 | 1,215 | 1,226 | 1,195 | 1,215 | 35,700 |
| 2010/02/03 | 1,197 | 1,218 | 1,193 | 1,210 | 47,900 |
| 2010/02/02 | 1,165 | 1,185 | 1,162 | 1,181 | 33,900 |
| 2010/02/01 | 1,167 | 1,174 | 1,151 | 1,169 | 48,700 |
| 2010/01/29 | 1,189 | 1,197 | 1,175 | 1,176 | 65,500 |
| 2010/01/28 | 1,200 | 1,200 | 1,172 | 1,191 | 81,200 |
| 2010/01/27 | 1,198 | 1,198 | 1,170 | 1,177 | 80,600 |
| 2010/01/26 | 1,208 | 1,212 | 1,177 | 1,177 | 117,600 |
| 2010/01/25 | 1,202 | 1,217 | 1,195 | 1,207 | 76,300 |
| 2010/01/22 | 1,220 | 1,224 | 1,187 | 1,205 | 129,000 |
| 2010/01/21 | 1,231 | 1,258 | 1,220 | 1,255 | 71,200 |
| 2010/01/20 | 1,256 | 1,263 | 1,231 | 1,240 | 73,200 |
| 2010/01/19 | 1,278 | 1,288 | 1,265 | 1,269 | 66,200 |
| 2010/01/18 | 1,282 | 1,283 | 1,260 | 1,277 | 56,000 |
| 2010/01/15 | 1,250 | 1,262 | 1,245 | 1,256 | 94,700 |
| 2010/01/14 | 1,230 | 1,268 | 1,219 | 1,267 | 101,100 |
| 2010/01/13 | 1,200 | 1,245 | 1,200 | 1,231 | 112,000 |
| 2010/01/12 | 1,170 | 1,196 | 1,163 | 1,188 | 178,000 |
| 2010/01/08 | 1,118 | 1,132 | 1,112 | 1,126 | 43,500 |
| 2010/01/07 | 1,120 | 1,124 | 1,107 | 1,122 | 38,000 |
| 2010/01/06 | 1,105 | 1,118 | 1,095 | 1,118 | 63,800 |
| 2010/01/05 | 1,105 | 1,112 | 1,081 | 1,088 | 57,600 |
| 2010/01/04 | 1,068 | 1,085 | 1,068 | 1,075 | 23,300 |