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 |
---|---|---|---|---|---|
2015/12/30 | 2,670 | 2,670 | 2,627 | 2,662 | 79,700 |
2015/12/29 | 2,642 | 2,669 | 2,588 | 2,656 | 96,400 |
2015/12/28 | 2,655 | 2,690 | 2,602 | 2,641 | 162,100 |
2015/12/25 | 2,820 | 2,821 | 2,638 | 2,655 | 179,400 |
2015/12/24 | 2,829 | 2,829 | 2,748 | 2,770 | 66,300 |
2015/12/22 | 2,789 | 2,845 | 2,749 | 2,829 | 100,300 |
2015/12/21 | 2,793 | 2,830 | 2,725 | 2,755 | 73,900 |
2015/12/18 | 2,834 | 2,910 | 2,817 | 2,817 | 133,900 |
2015/12/17 | 2,761 | 2,843 | 2,748 | 2,834 | 106,300 |
2015/12/16 | 2,690 | 2,702 | 2,651 | 2,700 | 119,500 |
2015/12/15 | 2,747 | 2,774 | 2,683 | 2,691 | 83,900 |
2015/12/14 | 2,690 | 2,775 | 2,686 | 2,755 | 90,400 |
2015/12/11 | 2,729 | 2,774 | 2,729 | 2,758 | 121,700 |
2015/12/10 | 2,750 | 2,771 | 2,700 | 2,735 | 101,300 |
2015/12/09 | 2,840 | 2,868 | 2,770 | 2,776 | 65,100 |
2015/12/08 | 2,891 | 2,895 | 2,841 | 2,841 | 71,600 |
2015/12/07 | 2,877 | 2,917 | 2,874 | 2,891 | 40,300 |
2015/12/04 | 2,878 | 2,902 | 2,850 | 2,854 | 73,800 |
2015/12/03 | 2,930 | 2,949 | 2,919 | 2,938 | 55,100 |
2015/12/02 | 2,946 | 2,970 | 2,914 | 2,928 | 55,200 |
2015/12/01 | 2,942 | 2,953 | 2,900 | 2,935 | 83,000 |
2015/11/30 | 2,966 | 2,974 | 2,938 | 2,971 | 108,000 |
2015/11/27 | 2,886 | 2,933 | 2,875 | 2,929 | 125,800 |
2015/11/26 | 2,887 | 2,910 | 2,876 | 2,887 | 83,700 |
2015/11/25 | 2,909 | 2,924 | 2,860 | 2,872 | 78,500 |
2015/11/24 | 2,900 | 2,918 | 2,863 | 2,915 | 82,600 |
2015/11/20 | 2,883 | 2,897 | 2,863 | 2,885 | 54,200 |
2015/11/19 | 2,875 | 2,897 | 2,850 | 2,853 | 60,800 |
2015/11/18 | 2,860 | 2,910 | 2,821 | 2,834 | 92,700 |
2015/11/17 | 2,880 | 2,880 | 2,826 | 2,854 | 77,300 |
2015/11/16 | 2,792 | 2,855 | 2,785 | 2,841 | 69,400 |
2015/11/13 | 2,832 | 2,846 | 2,806 | 2,842 | 47,400 |
2015/11/12 | 2,820 | 2,865 | 2,818 | 2,848 | 68,400 |
2015/11/11 | 2,760 | 2,804 | 2,750 | 2,796 | 43,900 |
2015/11/10 | 2,788 | 2,799 | 2,752 | 2,768 | 42,200 |
2015/11/09 | 2,770 | 2,821 | 2,761 | 2,789 | 88,400 |
2015/11/06 | 2,759 | 2,780 | 2,735 | 2,750 | 41,100 |
2015/11/05 | 2,683 | 2,745 | 2,683 | 2,732 | 59,800 |
2015/11/04 | 2,695 | 2,708 | 2,648 | 2,654 | 74,600 |
2015/11/02 | 2,690 | 2,700 | 2,641 | 2,649 | 61,700 |
2015/10/30 | 2,677 | 2,754 | 2,670 | 2,729 | 96,100 |
2015/10/29 | 2,749 | 2,749 | 2,671 | 2,673 | 99,000 |
2015/10/28 | 2,745 | 2,747 | 2,689 | 2,725 | 56,100 |
2015/10/27 | 2,691 | 2,746 | 2,677 | 2,718 | 69,700 |
2015/10/26 | 2,720 | 2,725 | 2,691 | 2,702 | 36,500 |
2015/10/23 | 2,745 | 2,749 | 2,694 | 2,708 | 53,800 |
2015/10/22 | 2,688 | 2,722 | 2,675 | 2,702 | 42,900 |
2015/10/21 | 2,688 | 2,732 | 2,682 | 2,726 | 65,900 |
2015/10/20 | 2,733 | 2,766 | 2,696 | 2,703 | 41,900 |
2015/10/19 | 2,701 | 2,764 | 2,701 | 2,728 | 69,900 |
2015/10/16 | 2,770 | 2,770 | 2,694 | 2,701 | 68,600 |
2015/10/15 | 2,729 | 2,777 | 2,729 | 2,759 | 50,700 |
2015/10/14 | 2,710 | 2,754 | 2,686 | 2,729 | 61,800 |
2015/10/13 | 2,731 | 2,763 | 2,700 | 2,752 | 79,000 |
2015/10/09 | 2,734 | 2,746 | 2,672 | 2,746 | 105,600 |
2015/10/08 | 2,818 | 2,818 | 2,671 | 2,699 | 208,400 |
2015/10/07 | 2,855 | 2,858 | 2,762 | 2,858 | 129,100 |
2015/10/06 | 2,810 | 2,873 | 2,805 | 2,857 | 198,600 |
2015/10/05 | 2,780 | 2,785 | 2,729 | 2,778 | 145,800 |
2015/10/02 | 2,723 | 2,799 | 2,722 | 2,754 | 236,500 |
2015/10/01 | 2,590 | 2,720 | 2,570 | 2,696 | 164,000 |
2015/09/30 | 2,480 | 2,666 | 2,476 | 2,623 | 311,900 |
2015/09/29 | 2,469 | 2,494 | 2,407 | 2,484 | 228,300 |
2015/09/28 | 2,393 | 2,465 | 2,348 | 2,460 | 104,800 |
2015/09/25 | 2,312 | 2,360 | 2,302 | 2,360 | 189,700 |
2015/09/24 | 2,245 | 2,338 | 2,245 | 2,297 | 153,900 |
2015/09/18 | 2,300 | 2,336 | 2,282 | 2,305 | 150,800 |
2015/09/17 | 2,330 | 2,333 | 2,305 | 2,322 | 156,900 |
2015/09/16 | 2,416 | 2,420 | 2,340 | 2,373 | 63,700 |
2015/09/15 | 2,415 | 2,451 | 2,396 | 2,416 | 50,800 |
2015/09/14 | 2,427 | 2,439 | 2,385 | 2,398 | 43,700 |
2015/09/11 | 2,315 | 2,427 | 2,315 | 2,409 | 122,900 |
2015/09/10 | 2,395 | 2,405 | 2,342 | 2,365 | 121,500 |
2015/09/09 | 2,348 | 2,395 | 2,311 | 2,395 | 83,800 |
2015/09/08 | 2,360 | 2,382 | 2,279 | 2,287 | 70,500 |
2015/09/07 | 2,365 | 2,382 | 2,321 | 2,358 | 63,100 |
2015/09/04 | 2,420 | 2,420 | 2,349 | 2,371 | 94,800 |
2015/09/03 | 2,418 | 2,459 | 2,382 | 2,388 | 131,300 |
2015/09/02 | 2,413 | 2,489 | 2,394 | 2,417 | 129,900 |
2015/09/01 | 2,569 | 2,572 | 2,465 | 2,465 | 98,200 |
2015/08/31 | 2,556 | 2,577 | 2,522 | 2,566 | 77,400 |
2015/08/28 | 2,600 | 2,600 | 2,527 | 2,555 | 110,100 |
2015/08/27 | 2,526 | 2,556 | 2,481 | 2,524 | 112,500 |
2015/08/26 | 2,484 | 2,514 | 2,450 | 2,477 | 153,200 |
2015/08/25 | 2,510 | 2,592 | 2,430 | 2,485 | 173,000 |
2015/08/24 | 2,625 | 2,671 | 2,561 | 2,561 | 138,500 |
2015/08/21 | 2,700 | 2,762 | 2,700 | 2,719 | 110,800 |
2015/08/20 | 2,800 | 2,852 | 2,775 | 2,777 | 165,500 |
2015/08/19 | 2,900 | 2,922 | 2,820 | 2,822 | 161,800 |
2015/08/18 | 2,986 | 3,015 | 2,894 | 2,919 | 600,200 |
2015/08/17 | 2,889 | 2,998 | 2,870 | 2,992 | 738,500 |
2015/08/14 | 2,749 | 2,928 | 2,749 | 2,902 | 659,400 |
2015/08/13 | 2,729 | 2,762 | 2,629 | 2,728 | 387,500 |
2015/08/12 | 2,706 | 2,744 | 2,613 | 2,629 | 425,700 |
2015/08/11 | 2,815 | 2,832 | 2,711 | 2,723 | 185,600 |
2015/08/10 | 2,776 | 2,778 | 2,708 | 2,765 | 263,300 |
2015/08/07 | 2,808 | 2,808 | 2,686 | 2,691 | 198,100 |
2015/08/06 | 2,796 | 2,868 | 2,772 | 2,803 | 189,900 |
2015/08/05 | 2,747 | 2,781 | 2,718 | 2,772 | 199,900 |
2015/08/04 | 2,680 | 2,785 | 2,680 | 2,750 | 226,100 |
2015/08/03 | 2,680 | 2,732 | 2,680 | 2,693 | 120,800 |
2015/07/31 | 2,682 | 2,710 | 2,651 | 2,684 | 60,500 |
2015/07/30 | 2,694 | 2,696 | 2,646 | 2,685 | 103,200 |
2015/07/29 | 2,650 | 2,700 | 2,616 | 2,694 | 109,800 |
2015/07/28 | 2,588 | 2,650 | 2,568 | 2,634 | 95,700 |
2015/07/27 | 2,627 | 2,630 | 2,591 | 2,605 | 102,500 |
2015/07/24 | 2,709 | 2,723 | 2,632 | 2,633 | 126,600 |
2015/07/23 | 2,666 | 2,727 | 2,666 | 2,695 | 103,300 |
2015/07/22 | 2,680 | 2,706 | 2,665 | 2,665 | 52,600 |
2015/07/21 | 2,709 | 2,714 | 2,676 | 2,698 | 52,500 |
2015/07/17 | 2,696 | 2,722 | 2,665 | 2,693 | 74,800 |
2015/07/16 | 2,624 | 2,691 | 2,624 | 2,685 | 74,600 |
2015/07/15 | 2,645 | 2,665 | 2,613 | 2,650 | 98,000 |
2015/07/14 | 2,676 | 2,676 | 2,613 | 2,621 | 120,400 |
2015/07/13 | 2,647 | 2,656 | 2,586 | 2,647 | 88,300 |
2015/07/10 | 2,620 | 2,659 | 2,566 | 2,597 | 110,300 |
2015/07/09 | 2,639 | 2,647 | 2,562 | 2,603 | 216,200 |
2015/07/08 | 2,804 | 2,819 | 2,727 | 2,727 | 181,300 |
2015/07/07 | 2,788 | 2,826 | 2,779 | 2,824 | 82,200 |
2015/07/06 | 2,800 | 2,804 | 2,756 | 2,763 | 113,300 |
2015/07/03 | 2,878 | 2,878 | 2,808 | 2,816 | 109,000 |
2015/07/02 | 2,900 | 2,906 | 2,826 | 2,845 | 199,600 |
2015/07/01 | 2,900 | 2,907 | 2,850 | 2,889 | 205,500 |
2015/06/30 | 3,020 | 3,100 | 2,990 | 3,040 | 79,500 |
2015/06/29 | 2,999 | 3,045 | 2,975 | 3,010 | 74,300 |
2015/06/26 | 3,045 | 3,070 | 3,035 | 3,050 | 61,600 |
2015/06/25 | 3,075 | 3,095 | 3,045 | 3,045 | 69,700 |
2015/06/24 | 3,055 | 3,085 | 3,040 | 3,080 | 78,600 |
2015/06/23 | 3,015 | 3,055 | 3,000 | 3,055 | 64,200 |
2015/06/22 | 2,970 | 3,025 | 2,969 | 3,020 | 63,200 |
2015/06/19 | 3,030 | 3,030 | 2,970 | 2,985 | 78,700 |
2015/06/18 | 2,993 | 3,025 | 2,969 | 2,998 | 87,800 |
2015/06/17 | 2,977 | 3,035 | 2,967 | 3,030 | 130,800 |
2015/06/16 | 2,947 | 2,962 | 2,912 | 2,948 | 85,900 |
2015/06/15 | 2,960 | 2,973 | 2,942 | 2,963 | 81,900 |
2015/06/12 | 2,924 | 2,967 | 2,907 | 2,944 | 159,000 |
2015/06/11 | 2,880 | 2,930 | 2,850 | 2,912 | 151,200 |
2015/06/10 | 2,945 | 2,967 | 2,892 | 2,903 | 126,800 |
2015/06/09 | 2,908 | 2,923 | 2,878 | 2,905 | 98,000 |
2015/06/08 | 2,949 | 2,949 | 2,898 | 2,940 | 107,800 |
2015/06/05 | 2,904 | 2,942 | 2,889 | 2,905 | 164,300 |
2015/06/04 | 2,812 | 2,890 | 2,758 | 2,882 | 229,200 |
2015/06/03 | 2,774 | 2,804 | 2,762 | 2,770 | 85,400 |
2015/06/02 | 2,778 | 2,833 | 2,778 | 2,804 | 111,400 |
2015/06/01 | 2,750 | 2,770 | 2,734 | 2,766 | 144,500 |
2015/05/29 | 2,800 | 2,823 | 2,766 | 2,776 | 158,400 |
2015/05/28 | 2,892 | 2,892 | 2,807 | 2,816 | 164,100 |
2015/05/27 | 2,869 | 2,933 | 2,852 | 2,878 | 204,700 |
2015/05/26 | 2,832 | 2,848 | 2,807 | 2,813 | 40,900 |
2015/05/25 | 2,840 | 2,840 | 2,808 | 2,817 | 47,400 |
2015/05/22 | 2,829 | 2,835 | 2,806 | 2,823 | 92,500 |
2015/05/21 | 2,830 | 2,851 | 2,817 | 2,832 | 55,900 |
2015/05/20 | 2,838 | 2,870 | 2,818 | 2,830 | 95,400 |
2015/05/19 | 2,819 | 2,846 | 2,802 | 2,822 | 140,700 |
2015/05/18 | 2,806 | 2,846 | 2,799 | 2,838 | 72,700 |
2015/05/15 | 2,800 | 2,858 | 2,786 | 2,845 | 74,700 |
2015/05/14 | 2,777 | 2,803 | 2,762 | 2,763 | 69,100 |
2015/05/13 | 2,770 | 2,823 | 2,760 | 2,803 | 80,400 |
2015/05/12 | 2,795 | 2,825 | 2,761 | 2,816 | 79,000 |
2015/05/11 | 2,851 | 2,875 | 2,831 | 2,837 | 82,800 |
2015/05/08 | 2,831 | 2,860 | 2,801 | 2,826 | 70,700 |
2015/05/07 | 2,839 | 2,879 | 2,817 | 2,856 | 108,300 |
2015/05/01 | 2,850 | 2,855 | 2,778 | 2,851 | 155,500 |
2015/04/30 | 2,899 | 2,902 | 2,858 | 2,878 | 139,400 |
2015/04/28 | 2,939 | 2,960 | 2,911 | 2,918 | 108,400 |
2015/04/27 | 2,935 | 2,970 | 2,914 | 2,938 | 62,900 |
2015/04/24 | 2,963 | 2,963 | 2,926 | 2,940 | 54,800 |
2015/04/23 | 2,980 | 2,992 | 2,957 | 2,963 | 70,000 |
2015/04/22 | 2,997 | 2,997 | 2,948 | 2,980 | 56,000 |
2015/04/21 | 2,963 | 2,984 | 2,936 | 2,981 | 76,300 |
2015/04/20 | 2,876 | 2,969 | 2,870 | 2,919 | 92,900 |
2015/04/17 | 2,971 | 2,995 | 2,915 | 2,917 | 126,200 |
2015/04/16 | 3,020 | 3,045 | 2,950 | 2,993 | 134,300 |
2015/04/15 | 3,105 | 3,105 | 3,040 | 3,045 | 71,400 |
2015/04/14 | 3,075 | 3,125 | 3,075 | 3,105 | 93,000 |
2015/04/13 | 3,100 | 3,125 | 3,050 | 3,075 | 124,600 |
2015/04/10 | 3,100 | 3,150 | 3,040 | 3,075 | 197,500 |
2015/04/09 | 2,955 | 3,110 | 2,952 | 3,095 | 285,800 |
2015/04/08 | 2,929 | 2,958 | 2,885 | 2,929 | 203,900 |
2015/04/07 | 3,000 | 3,000 | 2,851 | 2,899 | 325,300 |
2015/04/06 | 2,896 | 2,982 | 2,859 | 2,950 | 178,600 |
2015/04/03 | 2,850 | 2,915 | 2,820 | 2,894 | 205,600 |
2015/04/02 | 2,750 | 2,841 | 2,689 | 2,800 | 124,600 |
2015/04/01 | 2,715 | 2,752 | 2,665 | 2,727 | 173,600 |
2015/03/31 | 2,834 | 2,839 | 2,718 | 2,752 | 161,600 |
2015/03/30 | 2,757 | 2,819 | 2,738 | 2,790 | 116,100 |
2015/03/27 | 2,730 | 2,815 | 2,712 | 2,743 | 167,100 |
2015/03/26 | 2,771 | 2,775 | 2,721 | 2,741 | 116,400 |
2015/03/25 | 2,790 | 2,809 | 2,761 | 2,795 | 101,200 |
2015/03/24 | 2,846 | 2,846 | 2,790 | 2,807 | 103,400 |
2015/03/23 | 2,801 | 2,854 | 2,800 | 2,852 | 83,300 |
2015/03/20 | 2,813 | 2,831 | 2,783 | 2,821 | 93,800 |
2015/03/19 | 2,835 | 2,842 | 2,777 | 2,821 | 81,800 |
2015/03/18 | 2,774 | 2,828 | 2,774 | 2,820 | 97,700 |
2015/03/17 | 2,740 | 2,787 | 2,721 | 2,774 | 134,500 |
2015/03/16 | 2,731 | 2,750 | 2,718 | 2,728 | 59,600 |
2015/03/13 | 2,758 | 2,777 | 2,731 | 2,752 | 138,200 |
2015/03/12 | 2,702 | 2,750 | 2,700 | 2,750 | 117,400 |
2015/03/11 | 2,713 | 2,717 | 2,670 | 2,680 | 74,600 |
2015/03/10 | 2,687 | 2,748 | 2,679 | 2,715 | 211,000 |
2015/03/09 | 2,650 | 2,689 | 2,629 | 2,650 | 126,400 |
2015/03/06 | 2,680 | 2,689 | 2,640 | 2,654 | 114,200 |
2015/03/05 | 2,655 | 2,693 | 2,652 | 2,670 | 104,500 |
2015/03/04 | 2,643 | 2,685 | 2,606 | 2,647 | 137,600 |
2015/03/03 | 2,635 | 2,669 | 2,594 | 2,624 | 121,900 |
2015/03/02 | 2,614 | 2,648 | 2,601 | 2,634 | 121,500 |
2015/02/27 | 2,581 | 2,611 | 2,564 | 2,606 | 131,900 |
2015/02/26 | 2,578 | 2,582 | 2,539 | 2,569 | 85,900 |
2015/02/25 | 2,566 | 2,586 | 2,531 | 2,578 | 118,200 |
2015/02/24 | 2,519 | 2,556 | 2,513 | 2,548 | 163,800 |
2015/02/23 | 2,571 | 2,571 | 2,500 | 2,508 | 150,900 |
2015/02/20 | 2,598 | 2,598 | 2,566 | 2,586 | 76,900 |
2015/02/19 | 2,589 | 2,612 | 2,561 | 2,600 | 122,800 |
2015/02/18 | 2,530 | 2,616 | 2,528 | 2,590 | 362,600 |
2015/02/17 | 2,525 | 2,535 | 2,481 | 2,527 | 678,100 |
2015/02/16 | 2,523 | 2,545 | 2,511 | 2,512 | 185,400 |
2015/02/13 | 2,531 | 2,559 | 2,509 | 2,510 | 118,600 |
2015/02/12 | 2,490 | 2,540 | 2,476 | 2,515 | 162,000 |
2015/02/10 | 2,450 | 2,474 | 2,449 | 2,462 | 57,100 |
2015/02/09 | 2,486 | 2,490 | 2,459 | 2,483 | 84,600 |
2015/02/06 | 2,540 | 2,540 | 2,474 | 2,478 | 72,900 |
2015/02/05 | 2,540 | 2,540 | 2,491 | 2,498 | 87,100 |
2015/02/04 | 2,529 | 2,570 | 2,521 | 2,543 | 107,800 |
2015/02/03 | 2,520 | 2,549 | 2,481 | 2,498 | 119,100 |
2015/02/02 | 2,470 | 2,486 | 2,455 | 2,471 | 82,800 |
2015/01/30 | 2,480 | 2,530 | 2,469 | 2,503 | 87,600 |
2015/01/29 | 2,503 | 2,524 | 2,478 | 2,482 | 83,300 |
2015/01/28 | 2,478 | 2,517 | 2,469 | 2,501 | 112,400 |
2015/01/27 | 2,421 | 2,484 | 2,421 | 2,478 | 126,600 |
2015/01/26 | 2,381 | 2,406 | 2,378 | 2,396 | 48,900 |
2015/01/23 | 2,420 | 2,423 | 2,381 | 2,412 | 81,500 |
2015/01/22 | 2,435 | 2,435 | 2,390 | 2,430 | 71,300 |
2015/01/21 | 2,392 | 2,460 | 2,383 | 2,449 | 153,000 |
2015/01/20 | 2,380 | 2,393 | 2,358 | 2,393 | 70,900 |
2015/01/19 | 2,365 | 2,381 | 2,344 | 2,365 | 59,200 |
2015/01/16 | 2,390 | 2,402 | 2,326 | 2,353 | 122,500 |
2015/01/15 | 2,415 | 2,443 | 2,387 | 2,430 | 117,800 |
2015/01/14 | 2,378 | 2,433 | 2,376 | 2,404 | 167,200 |
2015/01/13 | 2,310 | 2,361 | 2,296 | 2,357 | 126,800 |
2015/01/09 | 2,318 | 2,332 | 2,292 | 2,311 | 84,700 |
2015/01/08 | 2,331 | 2,347 | 2,301 | 2,305 | 70,500 |
2015/01/07 | 2,355 | 2,374 | 2,324 | 2,331 | 118,900 |
2015/01/06 | 2,335 | 2,387 | 2,323 | 2,378 | 199,900 |
2015/01/05 | 2,333 | 2,354 | 2,321 | 2,345 | 111,200 |