8276 (株)平和堂の時系列データ [2014年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2014-12-30	2,305	2,351	2,305	2,330	151,900	2,330
2014-12-29	2,243	2,327	2,238	2,301	236,700	2,301
2014-12-26	2,190	2,254	2,185	2,194	118,400	2,194
2014-12-25	2,154	2,190	2,140	2,178	90,200	2,178
2014-12-24	2,142	2,170	2,136	2,153	91,300	2,153
2014-12-22	2,142	2,153	2,126	2,147	55,100	2,147
2014-12-19	2,150	2,180	2,140	2,166	102,100	2,166
2014-12-18	2,099	2,139	2,089	2,129	94,900	2,129
2014-12-17	2,100	2,104	2,060	2,063	90,900	2,063
2014-12-16	2,100	2,132	2,085	2,122	121,900	2,122
2014-12-15	2,100	2,147	2,087	2,113	57,100	2,113
2014-12-12	2,103	2,149	2,103	2,112	94,300	2,112
2014-12-11	2,135	2,155	2,102	2,123	106,800	2,123
2014-12-10	2,136	2,180	2,135	2,169	179,800	2,169
2014-12-09	2,147	2,158	2,133	2,154	44,200	2,154
2014-12-08	2,190	2,190	2,157	2,171	76,700	2,171
2014-12-05	2,188	2,198	2,176	2,194	41,200	2,194
2014-12-04	2,190	2,213	2,188	2,195	45,700	2,195
2014-12-03	2,200	2,219	2,180	2,190	80,500	2,190
2014-12-02	2,160	2,200	2,159	2,199	61,600	2,199
2014-12-01	2,170	2,201	2,165	2,185	54,600	2,185
2014-11-28	2,149	2,192	2,146	2,186	85,700	2,186
2014-11-27	2,176	2,180	2,136	2,147	79,000	2,147
2014-11-26	2,159	2,170	2,131	2,163	64,800	2,163
2014-11-25	2,227	2,227	2,170	2,172	79,000	2,172
2014-11-21	2,199	2,217	2,164	2,207	99,100	2,207
2014-11-20	2,189	2,210	2,188	2,199	62,300	2,199
2014-11-19	2,196	2,216	2,182	2,183	67,200	2,183
2014-11-18	2,166	2,191	2,157	2,188	62,800	2,188
2014-11-17	2,216	2,247	2,145	2,149	80,800	2,149
2014-11-14	2,178	2,218	2,149	2,212	179,500	2,212
2014-11-13	2,109	2,153	2,109	2,145	87,800	2,145
2014-11-12	2,100	2,153	2,100	2,123	87,800	2,123
2014-11-11	2,087	2,126	2,087	2,117	67,100	2,117
2014-11-10	2,101	2,116	2,076	2,087	56,000	2,087
2014-11-07	2,120	2,123	2,095	2,100	68,500	2,100
2014-11-06	2,149	2,158	2,090	2,094	163,500	2,094
2014-11-05	2,085	2,139	2,085	2,133	179,000	2,133
2014-11-04	2,100	2,126	2,071	2,083	206,200	2,083
2014-10-31	2,005	2,084	1,980	2,063	204,700	2,063
2014-10-30	1,982	2,005	1,968	1,987	144,300	1,987
2014-10-29	1,989	1,995	1,969	1,988	104,100	1,988
2014-10-28	1,984	1,998	1,962	1,979	134,400	1,979
2014-10-27	1,920	1,983	1,920	1,977	126,500	1,977
2014-10-24	1,970	1,970	1,912	1,919	114,500	1,919
2014-10-23	1,960	1,969	1,927	1,940	70,000	1,940
2014-10-22	1,922	1,978	1,914	1,960	191,200	1,960
2014-10-21	1,886	1,919	1,860	1,879	150,900	1,879
2014-10-20	1,876	1,885	1,853	1,872	103,000	1,872
2014-10-17	1,870	1,872	1,817	1,820	122,500	1,820
2014-10-16	1,871	1,900	1,850	1,879	127,000	1,879
2014-10-15	1,930	1,936	1,886	1,890	155,500	1,890
2014-10-14	1,910	1,932	1,888	1,911	153,800	1,911
2014-10-10	1,897	1,933	1,888	1,920	132,300	1,920
2014-10-09	1,950	1,950	1,911	1,920	134,200	1,920
2014-10-08	1,871	1,944	1,854	1,938	215,200	1,938
2014-10-07	1,876	1,908	1,851	1,858	152,900	1,858
2014-10-06	1,890	1,898	1,872	1,875	100,200	1,875
2014-10-03	1,817	1,895	1,813	1,876	237,600	1,876
2014-10-02	1,854	1,864	1,807	1,810	140,100	1,810
2014-10-01	1,864	1,887	1,862	1,868	104,900	1,868
2014-09-30	1,860	1,861	1,800	1,843	96,900	1,843
2014-09-29	1,881	1,881	1,844	1,861	61,400	1,861
2014-09-26	1,844	1,860	1,837	1,857	58,300	1,857
2014-09-25	1,840	1,860	1,835	1,857	81,400	1,857
2014-09-24	1,800	1,830	1,800	1,828	81,600	1,828
2014-09-22	1,833	1,833	1,801	1,807	48,700	1,807
2014-09-19	1,795	1,837	1,785	1,821	340,200	1,821
2014-09-18	1,769	1,788	1,761	1,784	147,800	1,784
2014-09-17	1,767	1,780	1,751	1,760	67,600	1,760
2014-09-16	1,727	1,776	1,720	1,758	207,900	1,758
2014-09-12	1,701	1,728	1,695	1,724	197,900	1,724
2014-09-11	1,699	1,700	1,678	1,696	59,300	1,696
2014-09-10	1,670	1,697	1,669	1,688	117,500	1,688
2014-09-09	1,699	1,699	1,679	1,680	31,600	1,680
2014-09-08	1,699	1,699	1,685	1,691	34,600	1,691
2014-09-05	1,691	1,699	1,680	1,690	71,800	1,690
2014-09-04	1,673	1,686	1,666	1,672	78,400	1,672
2014-09-03	1,691	1,697	1,678	1,683	57,500	1,683
2014-09-02	1,678	1,703	1,672	1,691	74,900	1,691
2014-09-01	1,672	1,691	1,670	1,678	73,300	1,678
2014-08-29	1,705	1,708	1,687	1,690	61,900	1,690
2014-08-28	1,700	1,708	1,685	1,706	118,600	1,706
2014-08-27	1,682	1,713	1,679	1,698	100,700	1,698
2014-08-26	1,709	1,709	1,681	1,683	58,900	1,683
2014-08-25	1,717	1,720	1,697	1,701	36,800	1,701
2014-08-22	1,741	1,743	1,709	1,717	129,400	1,717
2014-08-21	1,700	1,715	1,627	1,711	274,700	1,711
2014-08-20	1,684	1,690	1,672	1,685	92,600	1,685
2014-08-19	1,687	1,690	1,667	1,671	209,600	1,671
2014-08-18	1,713	1,715	1,693	1,703	336,900	1,703
2014-08-15	1,739	1,749	1,700	1,722	953,000	1,722
2014-08-14	1,744	1,748	1,725	1,747	95,800	1,747
2014-08-13	1,717	1,741	1,717	1,733	109,600	1,733
2014-08-12	1,704	1,727	1,702	1,717	71,200	1,717
2014-08-11	1,669	1,710	1,669	1,707	214,700	1,707
2014-08-08	1,650	1,682	1,646	1,650	113,400	1,650
2014-08-07	1,650	1,668	1,627	1,664	207,200	1,664
2014-08-06	1,641	1,655	1,639	1,653	229,200	1,653
2014-08-05	1,642	1,668	1,638	1,639	187,700	1,639
2014-08-04	1,672	1,682	1,649	1,650	256,700	1,650
2014-08-01	1,687	1,700	1,672	1,674	107,700	1,674
2014-07-31	1,710	1,717	1,696	1,698	89,300	1,698
2014-07-30	1,708	1,708	1,688	1,702	72,200	1,702
2014-07-29	1,684	1,701	1,684	1,699	128,700	1,699
2014-07-28	1,665	1,695	1,663	1,680	105,800	1,680
2014-07-25	1,650	1,665	1,635	1,660	91,900	1,660
2014-07-24	1,666	1,667	1,635	1,643	103,400	1,643
2014-07-23	1,665	1,671	1,646	1,666	94,200	1,666
2014-07-22	1,654	1,687	1,654	1,665	111,500	1,665
2014-07-18	1,636	1,647	1,623	1,643	76,000	1,643
2014-07-17	1,636	1,658	1,635	1,657	64,300	1,657
2014-07-16	1,635	1,650	1,619	1,636	82,200	1,636
2014-07-15	1,628	1,650	1,628	1,643	62,200	1,643
2014-07-14	1,605	1,635	1,603	1,634	66,200	1,634
2014-07-11	1,614	1,620	1,587	1,605	69,200	1,605
2014-07-10	1,620	1,639	1,613	1,617	90,600	1,617
2014-07-09	1,596	1,627	1,588	1,619	66,300	1,619
2014-07-08	1,590	1,622	1,588	1,614	95,300	1,614
2014-07-07	1,609	1,609	1,594	1,594	38,500	1,594
2014-07-04	1,615	1,618	1,593	1,606	49,100	1,606
2014-07-03	1,623	1,625	1,609	1,615	90,300	1,615
2014-07-02	1,590	1,626	1,585	1,623	151,900	1,623
2014-07-01	1,553	1,590	1,552	1,581	156,300	1,581
2014-06-30	1,597	1,597	1,543	1,551	179,500	1,551
2014-06-27	1,535	1,564	1,532	1,558	210,300	1,558
2014-06-26	1,498	1,500	1,490	1,492	45,800	1,492
2014-06-25	1,498	1,498	1,489	1,494	38,400	1,494
2014-06-24	1,494	1,495	1,480	1,495	31,100	1,495
2014-06-23	1,495	1,495	1,483	1,485	25,800	1,485
2014-06-20	1,486	1,495	1,480	1,495	48,400	1,495
2014-06-19	1,487	1,499	1,480	1,499	46,900	1,499
2014-06-18	1,477	1,488	1,474	1,487	25,600	1,487
2014-06-17	1,469	1,476	1,461	1,469	21,300	1,469
2014-06-16	1,468	1,468	1,454	1,456	24,400	1,456
2014-06-13	1,449	1,478	1,449	1,474	68,500	1,474
2014-06-12	1,460	1,470	1,456	1,467	26,000	1,467
2014-06-11	1,466	1,479	1,465	1,474	43,200	1,474
2014-06-10	1,485	1,486	1,466	1,466	36,700	1,466
2014-06-09	1,487	1,490	1,481	1,483	15,300	1,483
2014-06-06	1,490	1,493	1,480	1,489	49,100	1,489
2014-06-05	1,485	1,490	1,480	1,488	28,600	1,488
2014-06-04	1,478	1,484	1,467	1,484	27,900	1,484
2014-06-03	1,490	1,490	1,481	1,482	19,500	1,482
2014-06-02	1,488	1,489	1,480	1,485	36,400	1,485
2014-05-30	1,487	1,489	1,479	1,486	68,500	1,486
2014-05-29	1,485	1,486	1,472	1,486	54,900	1,486
2014-05-28	1,473	1,484	1,463	1,482	67,500	1,482
2014-05-27	1,470	1,473	1,460	1,467	28,700	1,467
2014-05-26	1,456	1,470	1,442	1,470	61,400	1,470
2014-05-23	1,432	1,443	1,426	1,442	46,600	1,442
2014-05-22	1,411	1,435	1,407	1,423	87,100	1,423
2014-05-21	1,412	1,412	1,395	1,404	17,500	1,404
2014-05-20	1,416	1,423	1,407	1,416	32,900	1,416
2014-05-19	1,394	1,416	1,393	1,395	30,400	1,395
2014-05-16	1,424	1,424	1,381	1,385	84,900	1,385
2014-05-15	1,446	1,446	1,426	1,433	29,100	1,433
2014-05-14	1,450	1,459	1,450	1,456	14,400	1,456
2014-05-13	1,457	1,460	1,451	1,457	22,900	1,457
2014-05-12	1,447	1,450	1,434	1,436	21,900	1,436
2014-05-09	1,420	1,449	1,420	1,447	26,100	1,447
2014-05-08	1,414	1,444	1,413	1,428	34,300	1,428
2014-05-07	1,458	1,461	1,422	1,424	80,700	1,424
2014-05-02	1,464	1,464	1,449	1,463	40,100	1,463
2014-05-01	1,460	1,467	1,446	1,460	53,800	1,460
2014-04-30	1,435	1,448	1,429	1,447	55,900	1,447
2014-04-28	1,424	1,428	1,411	1,428	36,200	1,428
2014-04-25	1,412	1,429	1,404	1,418	38,500	1,418
2014-04-24	1,392	1,417	1,392	1,408	35,400	1,408
2014-04-23	1,415	1,415	1,394	1,400	45,300	1,400
2014-04-22	1,414	1,414	1,396	1,397	28,000	1,397
2014-04-21	1,442	1,444	1,410	1,413	28,600	1,413
2014-04-18	1,427	1,427	1,411	1,417	31,400	1,417
2014-04-17	1,443	1,444	1,420	1,423	64,800	1,423
2014-04-16	1,428	1,435	1,420	1,430	51,600	1,430
2014-04-15	1,392	1,422	1,384	1,410	79,300	1,410
2014-04-14	1,378	1,394	1,378	1,382	29,100	1,382
2014-04-11	1,363	1,404	1,358	1,389	75,200	1,389
2014-04-10	1,399	1,406	1,380	1,387	67,100	1,387
2014-04-09	1,427	1,434	1,393	1,393	100,600	1,393
2014-04-08	1,444	1,456	1,430	1,448	91,700	1,448
2014-04-07	1,450	1,466	1,446	1,449	53,600	1,449
2014-04-04	1,458	1,477	1,457	1,471	99,100	1,471
2014-04-03	1,465	1,475	1,448	1,458	88,100	1,458
2014-04-02	1,463	1,473	1,448	1,448	89,500	1,448
2014-04-01	1,458	1,463	1,443	1,459	75,800	1,459
2014-03-31	1,450	1,453	1,429	1,451	78,400	1,451
2014-03-28	1,409	1,442	1,392	1,441	107,600	1,441
2014-03-27	1,392	1,407	1,371	1,404	78,000	1,404
2014-03-26	1,367	1,387	1,357	1,385	108,100	1,385
2014-03-25	1,351	1,357	1,335	1,348	64,600	1,348
2014-03-24	1,326	1,371	1,325	1,364	64,300	1,364
2014-03-20	1,359	1,359	1,325	1,326	60,200	1,326
2014-03-19	1,360	1,360	1,329	1,340	42,400	1,340
2014-03-18	1,315	1,359	1,315	1,344	91,400	1,344
2014-03-17	1,358	1,358	1,312	1,314	66,500	1,314
2014-03-14	1,343	1,352	1,326	1,331	153,900	1,331
2014-03-13	1,371	1,390	1,370	1,377	34,500	1,377
2014-03-12	1,392	1,403	1,378	1,378	60,500	1,378
2014-03-11	1,399	1,425	1,396	1,420	85,600	1,420
2014-03-10	1,399	1,400	1,381	1,384	30,900	1,384
2014-03-07	1,398	1,404	1,382	1,399	65,400	1,399
2014-03-06	1,390	1,400	1,372	1,393	59,400	1,393
2014-03-05	1,397	1,400	1,378	1,387	49,700	1,387
2014-03-04	1,333	1,390	1,333	1,387	79,500	1,387
2014-03-03	1,369	1,399	1,329	1,353	73,900	1,353
2014-02-28	1,368	1,375	1,358	1,373	71,000	1,373
2014-02-27	1,400	1,401	1,376	1,379	62,000	1,379
2014-02-26	1,400	1,417	1,395	1,399	53,200	1,399
2014-02-25	1,413	1,428	1,404	1,421	74,000	1,421
2014-02-24	1,414	1,430	1,392	1,412	74,400	1,412
2014-02-21	1,398	1,422	1,384	1,418	71,800	1,418
2014-02-20	1,411	1,419	1,385	1,391	52,500	1,391
2014-02-19	1,425	1,425	1,407	1,412	43,100	1,412
2014-02-18	1,403	1,444	1,396	1,436	543,700	1,436
2014-02-17	1,385	1,409	1,370	1,405	1,735,100	1,405
2014-02-14	1,403	1,408	1,354	1,380	130,500	1,380
2014-02-13	1,422	1,431	1,397	1,403	136,100	1,403
2014-02-12	1,405	1,434	1,405	1,419	159,900	1,419
2014-02-10	1,406	1,418	1,393	1,402	75,100	1,402
2014-02-07	1,391	1,405	1,375	1,386	78,900	1,386
2014-02-06	1,374	1,387	1,360	1,376	116,700	1,376
2014-02-05	1,353	1,378	1,345	1,373	156,400	1,373
2014-02-04	1,400	1,413	1,340	1,348	224,700	1,348
2014-02-03	1,420	1,438	1,403	1,418	117,600	1,418
2014-01-31	1,431	1,431	1,404	1,422	89,700	1,422
2014-01-30	1,429	1,429	1,405	1,416	99,400	1,416
2014-01-29	1,426	1,443	1,416	1,443	59,300	1,443
2014-01-28	1,414	1,445	1,403	1,403	96,200	1,403
2014-01-27	1,430	1,432	1,412	1,413	122,100	1,413
2014-01-24	1,470	1,473	1,448	1,451	138,600	1,451
2014-01-23	1,501	1,501	1,477	1,477	99,200	1,477
2014-01-22	1,492	1,505	1,484	1,500	73,000	1,500
2014-01-21	1,501	1,501	1,486	1,493	79,700	1,493
2014-01-20	1,500	1,500	1,490	1,496	36,700	1,496
2014-01-17	1,486	1,499	1,482	1,492	69,200	1,492
2014-01-16	1,486	1,499	1,480	1,488	67,100	1,488
2014-01-15	1,472	1,487	1,466	1,486	76,900	1,486
2014-01-14	1,488	1,489	1,470	1,475	140,400	1,475
2014-01-10	1,492	1,498	1,474	1,489	136,300	1,489
2014-01-09	1,514	1,514	1,495	1,501	70,600	1,501
2014-01-08	1,500	1,528	1,495	1,515	131,600	1,515
2014-01-07	1,500	1,504	1,485	1,490	61,700	1,490
2014-01-06	1,501	1,514	1,494	1,506	87,800	1,506

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 [2014年度]

8276 (株)平和堂の時系列データ [2014年度]