8276 (株)平和堂の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	975	988	968	988	34,200	988
2011-12-29	957	974	956	974	41,300	974
2011-12-28	956	960	955	959	25,600	959
2011-12-27	949	955	948	955	20,300	955
2011-12-26	963	963	950	950	31,200	950
2011-12-22	972	972	957	961	35,900	961
2011-12-21	967	969	961	969	11,200	969
2011-12-20	946	960	946	957	14,500	957
2011-12-19	952	960	946	951	33,600	951
2011-12-16	958	964	950	950	53,800	950
2011-12-15	975	975	958	958	21,100	958
2011-12-14	971	976	968	975	19,500	975
2011-12-13	963	973	960	967	26,100	967
2011-12-12	964	984	962	977	33,700	977
2011-12-09	959	962	955	960	68,100	960
2011-12-08	967	970	961	967	30,100	967
2011-12-07	959	972	955	970	45,000	970
2011-12-06	967	975	957	958	47,100	958
2011-12-05	974	976	968	973	27,600	973
2011-12-02	979	979	965	969	19,600	969
2011-12-01	993	993	961	970	33,900	970
2011-11-30	994	995	977	987	62,600	987
2011-11-29	984	998	973	998	81,200	998
2011-11-28	969	977	965	977	40,300	977
2011-11-25	976	976	960	961	54,400	961
2011-11-24	970	972	960	971	44,100	971
2011-11-22	962	978	962	973	32,300	973
2011-11-21	941	970	941	970	54,100	970
2011-11-18	952	962	945	950	24,700	950
2011-11-17	947	968	941	966	34,300	966
2011-11-16	954	954	944	947	15,800	947
2011-11-15	953	962	951	956	18,600	956
2011-11-14	957	965	952	956	14,100	956
2011-11-11	967	967	943	951	41,800	951
2011-11-10	972	972	960	967	18,900	967
2011-11-09	964	988	958	988	45,000	988
2011-11-08	959	973	955	955	28,300	955
2011-11-07	967	974	956	967	29,000	967
2011-11-04	954	977	944	968	47,300	968
2011-11-02	944	948	936	942	60,800	942
2011-11-01	950	957	945	954	67,100	954
2011-10-31	952	976	951	955	66,600	955
2011-10-28	980	985	952	958	183,000	958
2011-10-27	958	976	945	969	63,300	969
2011-10-26	953	968	946	952	46,000	952
2011-10-25	978	979	947	952	60,400	952
2011-10-24	964	981	958	980	36,900	980
2011-10-21	964	964	951	952	21,900	952
2011-10-20	965	969	951	964	30,000	964
2011-10-19	976	983	965	971	31,500	971
2011-10-18	966	973	964	965	12,200	965
2011-10-17	974	983	963	973	28,800	973
2011-10-14	980	985	963	964	46,100	964
2011-10-13	1,003	1,003	980	980	35,500	980
2011-10-12	995	1,007	974	998	66,600	998
2011-10-11	1,002	1,007	988	998	60,000	998
2011-10-07	1,028	1,070	1,001	1,002	68,600	1,002
2011-10-06	1,041	1,045	1,010	1,027	31,400	1,027
2011-10-05	1,047	1,047	1,003	1,041	47,100	1,041
2011-10-04	1,034	1,055	1,030	1,047	43,500	1,047
2011-10-03	1,030	1,038	1,002	1,035	36,900	1,035
2011-09-30	1,045	1,060	1,029	1,060	52,300	1,060
2011-09-29	1,028	1,041	1,019	1,041	91,200	1,041
2011-09-28	998	1,032	987	1,032	77,300	1,032
2011-09-27	970	999	958	999	54,200	999
2011-09-26	964	972	932	960	55,000	960
2011-09-22	948	968	929	964	50,300	964
2011-09-21	954	956	947	947	22,600	947
2011-09-20	975	976	950	953	33,300	953
2011-09-16	969	995	969	995	43,200	995
2011-09-15	977	980	960	970	27,800	970
2011-09-14	985	985	960	965	34,700	965
2011-09-13	959	982	959	979	29,100	979
2011-09-12	952	967	950	952	27,000	952
2011-09-09	966	989	964	967	88,300	967
2011-09-08	973	978	965	974	43,200	974
2011-09-07	970	970	960	962	23,800	962
2011-09-06	957	971	957	962	44,800	962
2011-09-05	959	963	946	957	20,100	957
2011-09-02	962	969	951	969	37,600	969
2011-09-01	979	983	963	972	32,200	972
2011-08-31	967	977	959	975	76,600	975
2011-08-30	961	971	956	967	72,600	967
2011-08-29	945	958	941	948	33,000	948
2011-08-26	952	954	943	948	40,500	948
2011-08-25	960	963	952	952	47,100	952
2011-08-24	965	965	943	951	45,700	951
2011-08-23	956	965	949	952	49,700	952
2011-08-22	949	956	938	941	34,000	941
2011-08-19	941	960	941	955	51,100	955
2011-08-18	954	957	945	956	48,200	956
2011-08-17	949	959	946	953	204,200	953
2011-08-16	957	964	955	959	671,500	959
2011-08-15	972	975	952	955	82,800	955
2011-08-12	980	981	951	959	55,400	959
2011-08-11	941	967	941	967	59,200	967
2011-08-10	950	959	941	951	76,600	951
2011-08-09	922	936	913	934	82,700	934
2011-08-08	958	958	946	948	102,200	948
2011-08-05	975	977	963	969	96,600	969
2011-08-04	998	1,010	993	1,002	104,000	1,002
2011-08-03	1,011	1,016	998	1,001	87,600	1,001
2011-08-02	1,025	1,028	1,015	1,027	43,100	1,027
2011-08-01	1,014	1,028	1,011	1,024	51,900	1,024
2011-07-29	1,011	1,022	1,006	1,009	64,500	1,009
2011-07-28	1,005	1,016	1,003	1,010	86,600	1,010
2011-07-27	1,010	1,015	992	1,011	104,100	1,011
2011-07-26	1,006	1,019	1,006	1,009	54,800	1,009
2011-07-25	1,008	1,012	1,002	1,006	44,400	1,006
2011-07-22	1,004	1,009	1,002	1,008	49,200	1,008
2011-07-21	1,004	1,012	1,003	1,003	23,900	1,003
2011-07-20	1,012	1,015	1,000	1,002	34,800	1,002
2011-07-19	1,002	1,020	1,002	1,011	42,400	1,011
2011-07-15	996	1,010	996	1,009	51,800	1,009
2011-07-14	1,013	1,016	1,000	1,000	28,700	1,000
2011-07-13	1,007	1,026	1,003	1,019	20,300	1,019
2011-07-12	1,013	1,027	1,002	1,013	34,300	1,013
2011-07-11	1,015	1,028	1,012	1,028	41,000	1,028
2011-07-08	1,024	1,024	1,009	1,015	51,800	1,015
2011-07-07	1,014	1,015	1,004	1,005	39,500	1,005
2011-07-06	1,000	1,015	995	1,015	43,100	1,015
2011-07-05	1,005	1,012	1,005	1,010	21,200	1,010
2011-07-04	997	1,009	995	1,002	38,800	1,002
2011-07-01	998	1,008	989	990	62,300	990
2011-06-30	1,000	1,000	987	996	60,400	996
2011-06-29	1,012	1,014	987	1,000	75,200	1,000
2011-06-28	997	1,007	991	1,004	46,700	1,004
2011-06-27	992	992	979	985	37,800	985
2011-06-24	985	998	985	991	31,300	991
2011-06-23	976	995	964	988	51,700	988
2011-06-22	966	992	966	987	77,600	987
2011-06-21	950	966	949	965	57,600	965
2011-06-20	945	950	939	943	43,700	943
2011-06-17	945	948	931	938	85,300	938
2011-06-16	954	966	944	945	57,000	945
2011-06-15	962	969	956	967	40,100	967
2011-06-14	958	969	952	966	59,300	966
2011-06-13	943	961	940	956	71,900	956
2011-06-10	960	964	953	955	80,600	955
2011-06-09	945	950	945	947	23,800	947
2011-06-08	952	952	937	945	31,500	945
2011-06-07	942	951	940	950	39,200	950
2011-06-06	940	953	935	942	49,100	942
2011-06-03	950	957	939	941	72,600	941
2011-06-02	955	960	947	951	48,400	951
2011-06-01	974	974	955	965	42,800	965
2011-05-31	967	974	963	968	76,100	968
2011-05-30	956	965	948	962	82,600	962
2011-05-27	950	956	944	948	38,400	948
2011-05-26	950	958	947	951	32,500	951
2011-05-25	955	959	938	941	100,600	941
2011-05-24	955	960	944	955	105,500	955
2011-05-23	968	978	955	960	109,200	960
2011-05-20	979	994	970	970	59,400	970
2011-05-19	978	988	967	972	58,200	972
2011-05-18	976	982	972	972	50,700	972
2011-05-17	975	983	967	969	67,900	969
2011-05-16	985	989	970	975	52,400	975
2011-05-13	993	1,000	975	989	79,700	989
2011-05-12	1,000	1,009	993	995	59,800	995
2011-05-11	1,023	1,023	1,007	1,011	62,900	1,011
2011-05-10	1,016	1,028	998	1,020	53,000	1,020
2011-05-09	1,016	1,020	1,001	1,010	35,100	1,010
2011-05-06	1,018	1,024	1,001	1,014	46,300	1,014
2011-05-02	1,025	1,027	1,014	1,022	61,600	1,022
2011-04-28	1,007	1,032	999	1,021	119,600	1,021
2011-04-27	1,001	1,025	997	1,006	133,800	1,006
2011-04-26	1,000	1,000	978	995	72,000	995
2011-04-25	1,000	1,004	988	990	63,600	990
2011-04-22	993	998	981	992	72,200	992
2011-04-21	990	992	984	985	58,400	985
2011-04-20	983	994	973	983	90,000	983
2011-04-19	961	981	961	971	87,900	971
2011-04-18	965	980	960	966	76,500	966
2011-04-15	978	991	961	964	133,600	964
2011-04-14	956	992	956	987	127,900	987
2011-04-13	966	986	956	958	118,700	958
2011-04-12	970	990	966	972	92,000	972
2011-04-11	992	1,009	972	978	158,800	978
2011-04-08	1,003	1,015	992	998	165,500	998
2011-04-07	1,015	1,027	1,005	1,008	57,300	1,008
2011-04-06	1,027	1,036	1,009	1,016	69,100	1,016
2011-04-05	1,060	1,060	1,022	1,030	66,500	1,030
2011-04-04	1,057	1,072	1,036	1,062	77,500	1,062
2011-04-01	1,080	1,088	1,047	1,050	90,300	1,050
2011-03-31	1,055	1,059	1,034	1,053	101,700	1,053
2011-03-30	989	1,052	989	1,051	211,300	1,051
2011-03-29	935	971	935	971	74,600	971
2011-03-28	950	959	936	947	48,400	947
2011-03-25	960	960	943	949	52,000	949
2011-03-24	952	960	937	941	78,500	941
2011-03-23	958	980	951	962	68,600	962
2011-03-22	937	958	921	949	100,400	949
2011-03-18	867	919	861	877	105,700	877
2011-03-17	815	877	811	852	92,300	852
2011-03-16	835	872	807	839	186,000	839
2011-03-15	906	908	787	820	95,700	820
2011-03-14	970	970	922	936	110,900	936
2011-03-11	1,014	1,022	1,000	1,000	115,500	1,000
2011-03-10	1,022	1,029	1,018	1,018	37,500	1,018
2011-03-09	1,030	1,039	1,027	1,027	34,800	1,027
2011-03-08	1,027	1,032	1,022	1,022	25,100	1,022
2011-03-07	1,033	1,033	1,019	1,027	37,200	1,027
2011-03-04	1,055	1,055	1,031	1,032	54,000	1,032
2011-03-03	1,031	1,041	1,030	1,033	37,400	1,033
2011-03-02	1,035	1,045	1,034	1,034	29,000	1,034
2011-03-01	1,038	1,054	1,038	1,045	48,400	1,045
2011-02-28	1,048	1,050	1,030	1,043	77,300	1,043
2011-02-25	1,054	1,054	1,025	1,043	110,500	1,043
2011-02-24	1,061	1,066	1,040	1,049	88,700	1,049
2011-02-23	1,064	1,084	1,064	1,064	67,100	1,064
2011-02-22	1,077	1,091	1,061	1,086	75,300	1,086
2011-02-21	1,080	1,082	1,068	1,079	55,400	1,079
2011-02-18	1,092	1,092	1,077	1,083	36,800	1,083
2011-02-17	1,095	1,095	1,070	1,087	143,900	1,087
2011-02-16	1,090	1,104	1,085	1,093	142,100	1,093
2011-02-15	1,100	1,108	1,100	1,104	379,500	1,104
2011-02-14	1,097	1,110	1,097	1,110	68,500	1,110
2011-02-10	1,099	1,108	1,097	1,102	17,200	1,102
2011-02-09	1,099	1,101	1,093	1,099	26,600	1,099
2011-02-08	1,101	1,108	1,088	1,088	39,200	1,088
2011-02-07	1,092	1,103	1,090	1,103	31,900	1,103
2011-02-04	1,088	1,099	1,087	1,092	34,900	1,092
2011-02-03	1,081	1,088	1,081	1,087	19,300	1,087
2011-02-02	1,086	1,100	1,083	1,085	35,100	1,085
2011-02-01	1,083	1,087	1,077	1,086	27,900	1,086
2011-01-31	1,090	1,091	1,081	1,083	27,300	1,083
2011-01-28	1,116	1,116	1,088	1,091	49,700	1,091
2011-01-27	1,101	1,118	1,101	1,115	17,800	1,115
2011-01-26	1,110	1,117	1,100	1,101	28,000	1,101
2011-01-25	1,091	1,114	1,084	1,108	36,100	1,108
2011-01-24	1,084	1,100	1,067	1,100	31,300	1,100
2011-01-21	1,100	1,106	1,076	1,081	41,200	1,081
2011-01-20	1,102	1,114	1,100	1,100	24,900	1,100
2011-01-19	1,111	1,123	1,105	1,114	33,400	1,114
2011-01-18	1,105	1,120	1,105	1,111	40,900	1,111
2011-01-17	1,097	1,118	1,097	1,105	41,000	1,105
2011-01-14	1,090	1,102	1,089	1,097	37,500	1,097
2011-01-13	1,081	1,095	1,081	1,088	31,800	1,088
2011-01-12	1,089	1,093	1,081	1,081	45,100	1,081
2011-01-11	1,077	1,086	1,076	1,081	29,900	1,081
2011-01-07	1,085	1,086	1,075	1,075	34,500	1,075
2011-01-06	1,075	1,084	1,072	1,079	26,300	1,079
2011-01-05	1,075	1,086	1,075	1,075	26,800	1,075
2011-01-04	1,081	1,087	1,073	1,078	27,700	1,078

分割・併合履歴： [1986-02-17]1株→1.1株 [1985-02-16]1株→1.2株 [1984-02-16]1株→1.3株 [1983-02-16]1株→1.2株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

8276 (株)平和堂 の時系列データ [2011年度]

8276 (株)平和堂の時系列データ [2011年度]