8276 (株)平和堂の時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	2,710	2,768	2,668	2,762	224,800	2,762
2016-12-29	2,665	2,719	2,652	2,690	201,600	2,690
2016-12-28	2,579	2,674	2,547	2,667	312,400	2,667
2016-12-27	2,530	2,538	2,490	2,507	102,100	2,507
2016-12-26	2,531	2,539	2,506	2,522	94,400	2,522
2016-12-22	2,551	2,555	2,530	2,548	56,800	2,548
2016-12-21	2,585	2,591	2,545	2,552	59,800	2,552
2016-12-20	2,555	2,588	2,547	2,580	58,300	2,580
2016-12-19	2,553	2,561	2,533	2,555	52,700	2,555
2016-12-16	2,525	2,556	2,525	2,553	82,900	2,553
2016-12-15	2,482	2,522	2,482	2,517	73,700	2,517
2016-12-14	2,500	2,516	2,468	2,475	45,500	2,475
2016-12-13	2,461	2,501	2,454	2,498	105,000	2,498
2016-12-12	2,448	2,455	2,418	2,451	84,200	2,451
2016-12-09	2,390	2,437	2,376	2,430	188,700	2,430
2016-12-08	2,391	2,411	2,373	2,403	85,800	2,403
2016-12-07	2,345	2,356	2,336	2,354	77,800	2,354
2016-12-06	2,310	2,326	2,296	2,320	89,900	2,320
2016-12-05	2,294	2,308	2,279	2,299	55,500	2,299
2016-12-02	2,279	2,320	2,267	2,313	118,000	2,313
2016-12-01	2,290	2,315	2,258	2,290	51,300	2,290
2016-11-30	2,310	2,310	2,253	2,263	107,000	2,263
2016-11-29	2,325	2,325	2,278	2,296	92,300	2,296
2016-11-28	2,298	2,310	2,281	2,307	64,600	2,307
2016-11-25	2,279	2,295	2,262	2,294	72,600	2,294
2016-11-24	2,290	2,290	2,259	2,280	56,200	2,280
2016-11-22	2,232	2,269	2,217	2,265	50,900	2,265
2016-11-21	2,200	2,241	2,200	2,241	49,000	2,241
2016-11-18	2,184	2,190	2,161	2,185	73,600	2,185
2016-11-17	2,177	2,195	2,162	2,164	65,500	2,164
2016-11-16	2,197	2,199	2,173	2,188	44,900	2,188
2016-11-15	2,168	2,180	2,146	2,173	55,200	2,173
2016-11-14	2,170	2,181	2,146	2,168	63,600	2,168
2016-11-11	2,170	2,172	2,121	2,138	67,300	2,138
2016-11-10	2,139	2,155	2,109	2,145	108,400	2,145
2016-11-09	2,170	2,176	2,021	2,039	99,700	2,039
2016-11-08	2,153	2,167	2,133	2,156	34,600	2,156
2016-11-07	2,141	2,169	2,137	2,164	43,400	2,164
2016-11-04	2,140	2,140	2,096	2,117	78,800	2,117
2016-11-02	2,173	2,174	2,135	2,152	66,900	2,152
2016-11-01	2,188	2,200	2,175	2,200	47,900	2,200
2016-10-31	2,200	2,200	2,161	2,188	69,900	2,188
2016-10-28	2,191	2,205	2,185	2,195	104,400	2,195
2016-10-27	2,175	2,187	2,155	2,173	55,400	2,173
2016-10-26	2,167	2,174	2,143	2,158	59,300	2,158
2016-10-25	2,139	2,166	2,131	2,161	79,900	2,161
2016-10-24	2,123	2,132	2,105	2,131	37,000	2,131
2016-10-21	2,127	2,135	2,109	2,113	50,400	2,113
2016-10-20	2,120	2,146	2,118	2,142	71,400	2,142
2016-10-19	2,080	2,110	2,080	2,103	62,000	2,103
2016-10-17	2,043	2,069	2,043	2,057	59,300	2,057
2016-10-13	2,044	2,065	2,027	2,043	126,700	2,043
2016-10-12	2,013	2,054	2,013	2,041	128,200	2,041
2016-10-11	2,020	2,037	2,002	2,028	100,700	2,028
2016-10-07	2,087	2,087	2,021	2,028	116,500	2,028
2016-10-06	2,091	2,106	2,080	2,093	249,900	2,093
2016-10-05	2,012	2,051	2,005	2,041	133,900	2,041
2016-10-04	2,010	2,011	1,989	2,002	124,000	2,002
2016-10-03	1,974	2,008	1,974	1,997	203,100	1,997
2016-09-30	2,004	2,009	1,946	1,964	430,700	1,964
2016-09-29	2,113	2,169	2,107	2,154	190,400	2,154
2016-09-28	2,060	2,126	2,056	2,113	195,000	2,113
2016-09-27	2,115	2,204	2,035	2,078	329,000	2,078
2016-09-26	2,145	2,166	2,130	2,158	144,300	2,158
2016-09-23	2,131	2,154	2,117	2,154	95,500	2,154
2016-09-21	2,071	2,134	2,059	2,128	120,700	2,128
2016-09-20	2,061	2,076	2,048	2,058	129,400	2,058
2016-09-16	2,030	2,077	2,028	2,077	120,800	2,077
2016-09-15	2,000	2,029	1,998	2,025	73,700	2,025
2016-09-14	2,018	2,019	1,998	2,012	66,700	2,012
2016-09-13	2,029	2,052	2,013	2,023	69,000	2,023
2016-09-12	2,004	2,021	1,987	2,017	77,000	2,017
2016-09-09	1,991	2,038	1,969	2,031	134,500	2,031
2016-09-08	1,965	1,997	1,943	1,993	162,200	1,993
2016-09-07	2,000	2,006	1,979	2,003	94,800	2,003
2016-09-06	1,969	2,012	1,969	2,008	162,800	2,008
2016-09-05	1,964	1,970	1,950	1,953	82,600	1,953
2016-09-02	1,894	1,944	1,889	1,942	137,000	1,942
2016-09-01	1,851	1,895	1,851	1,895	64,500	1,895
2016-08-31	1,871	1,871	1,840	1,862	92,800	1,862
2016-08-30	1,867	1,879	1,849	1,855	80,700	1,855
2016-08-29	1,878	1,889	1,846	1,861	96,000	1,861
2016-08-26	1,867	1,871	1,835	1,849	118,200	1,849
2016-08-25	1,881	1,882	1,861	1,866	75,700	1,866
2016-08-24	1,900	1,900	1,874	1,879	105,800	1,879
2016-08-23	1,879	1,898	1,865	1,882	113,500	1,882
2016-08-22	1,878	1,894	1,798	1,856	214,300	1,856
2016-08-19	1,918	1,918	1,863	1,866	119,800	1,866
2016-08-18	1,892	1,913	1,875	1,904	210,300	1,904
2016-08-17	1,886	1,902	1,871	1,892	776,600	1,892
2016-08-16	1,954	1,963	1,908	1,911	538,500	1,911
2016-08-15	1,955	1,963	1,947	1,952	276,500	1,952
2016-08-12	1,968	1,974	1,941	1,964	335,800	1,964
2016-08-10	2,005	2,024	1,981	1,987	265,400	1,987
2016-08-09	1,941	2,013	1,941	2,012	253,300	2,012
2016-08-08	1,872	1,948	1,870	1,945	344,200	1,945
2016-08-05	1,955	1,968	1,918	1,919	296,500	1,919
2016-08-04	1,967	1,980	1,949	1,955	215,700	1,955
2016-08-03	1,962	1,985	1,955	1,967	279,600	1,967
2016-08-02	1,982	2,014	1,980	1,991	184,500	1,991
2016-08-01	1,978	1,998	1,965	1,983	186,800	1,983
2016-07-29	1,980	1,996	1,964	1,994	185,700	1,994
2016-07-28	1,988	1,989	1,970	1,983	102,200	1,983
2016-07-27	2,000	2,021	1,989	2,009	132,500	2,009
2016-07-26	2,037	2,045	1,992	1,997	128,100	1,997
2016-07-25	2,034	2,058	2,021	2,043	164,900	2,043
2016-07-22	2,056	2,064	2,018	2,034	109,500	2,034
2016-07-21	2,078	2,084	2,059	2,072	81,700	2,072
2016-07-20	2,044	2,071	2,035	2,067	112,300	2,067
2016-07-19	2,025	2,050	2,020	2,049	122,500	2,049
2016-07-15	2,021	2,042	2,006	2,025	104,100	2,025
2016-07-14	2,039	2,046	2,015	2,026	131,200	2,026
2016-07-13	2,075	2,088	2,021	2,025	161,900	2,025
2016-07-12	1,981	2,035	1,979	2,032	233,000	2,032
2016-07-11	1,912	1,966	1,906	1,959	193,800	1,959
2016-07-08	1,923	1,931	1,872	1,872	137,400	1,872
2016-07-07	1,918	1,940	1,913	1,937	179,100	1,937
2016-07-06	1,900	1,921	1,877	1,916	237,900	1,916
2016-07-05	1,957	1,957	1,915	1,919	186,700	1,919
2016-07-04	2,004	2,004	1,955	1,968	177,600	1,968
2016-07-01	1,993	2,019	1,973	2,019	192,600	2,019
2016-06-30	2,044	2,051	1,979	1,985	311,500	1,985
2016-06-29	2,050	2,061	2,011	2,022	338,800	2,022
2016-06-28	2,191	2,282	2,191	2,235	152,800	2,235
2016-06-27	2,201	2,253	2,169	2,250	176,000	2,250
2016-06-24	2,309	2,326	2,139	2,162	161,700	2,162
2016-06-23	2,348	2,354	2,291	2,304	104,900	2,304
2016-06-22	2,345	2,379	2,332	2,368	82,500	2,368
2016-06-21	2,297	2,358	2,262	2,350	101,300	2,350
2016-06-20	2,325	2,346	2,286	2,301	112,900	2,301
2016-06-17	2,320	2,347	2,312	2,318	168,000	2,318
2016-06-16	2,297	2,323	2,276	2,292	141,300	2,292
2016-06-15	2,280	2,320	2,263	2,310	102,000	2,310
2016-06-14	2,221	2,291	2,206	2,290	126,400	2,290
2016-06-13	2,300	2,300	2,225	2,229	134,000	2,229
2016-06-10	2,388	2,390	2,323	2,345	105,300	2,345
2016-06-09	2,408	2,418	2,381	2,391	37,200	2,391
2016-06-08	2,380	2,410	2,360	2,410	55,800	2,410
2016-06-07	2,345	2,376	2,329	2,372	69,000	2,372
2016-06-06	2,325	2,346	2,289	2,346	45,500	2,346
2016-06-03	2,320	2,340	2,302	2,339	53,300	2,339
2016-06-02	2,343	2,359	2,295	2,298	67,100	2,298
2016-06-01	2,358	2,370	2,337	2,346	40,000	2,346
2016-05-31	2,348	2,362	2,329	2,358	86,700	2,358
2016-05-30	2,343	2,343	2,324	2,337	43,900	2,337
2016-05-27	2,321	2,331	2,307	2,329	59,800	2,329
2016-05-26	2,281	2,323	2,281	2,317	73,600	2,317
2016-05-25	2,276	2,284	2,247	2,280	62,900	2,280
2016-05-24	2,244	2,257	2,225	2,236	60,400	2,236
2016-05-23	2,249	2,256	2,227	2,242	40,500	2,242
2016-05-20	2,240	2,267	2,225	2,264	60,100	2,264
2016-05-19	2,270	2,287	2,229	2,240	44,700	2,240
2016-05-18	2,276	2,282	2,241	2,262	61,800	2,262
2016-05-17	2,301	2,303	2,271	2,286	40,400	2,286
2016-05-16	2,275	2,310	2,267	2,274	46,100	2,274
2016-05-13	2,284	2,299	2,251	2,281	64,400	2,281
2016-05-12	2,269	2,289	2,237	2,284	104,100	2,284
2016-05-11	2,372	2,376	2,280	2,291	78,300	2,291
2016-05-10	2,278	2,348	2,278	2,347	124,400	2,347
2016-05-09	2,232	2,272	2,224	2,263	84,200	2,263
2016-05-06	2,201	2,209	2,166	2,195	68,100	2,195
2016-05-02	2,180	2,205	2,161	2,172	78,900	2,172
2016-04-28	2,355	2,384	2,214	2,264	112,100	2,264
2016-04-27	2,341	2,364	2,303	2,319	86,900	2,319
2016-04-26	2,302	2,328	2,272	2,313	70,100	2,313
2016-04-25	2,359	2,367	2,300	2,304	73,000	2,304
2016-04-22	2,346	2,353	2,311	2,351	97,900	2,351
2016-04-21	2,355	2,400	2,346	2,356	135,300	2,356
2016-04-20	2,352	2,367	2,310	2,326	141,400	2,326
2016-04-19	2,311	2,372	2,285	2,350	128,100	2,350
2016-04-18	2,272	2,337	2,264	2,311	110,900	2,311
2016-04-15	2,368	2,378	2,341	2,349	83,400	2,349
2016-04-14	2,366	2,393	2,345	2,393	151,600	2,393
2016-04-13	2,299	2,340	2,298	2,326	109,400	2,326
2016-04-12	2,276	2,303	2,256	2,276	88,400	2,276
2016-04-11	2,266	2,295	2,243	2,282	90,500	2,282
2016-04-08	2,213	2,325	2,213	2,296	141,600	2,296
2016-04-07	2,221	2,251	2,200	2,238	169,700	2,238
2016-04-06	2,218	2,267	2,206	2,244	157,600	2,244
2016-04-05	2,276	2,287	2,207	2,207	201,600	2,207
2016-04-04	2,243	2,346	2,223	2,301	193,200	2,301
2016-04-01	2,352	2,354	2,255	2,257	331,200	2,257
2016-03-31	2,433	2,433	2,326	2,336	245,500	2,336
2016-03-30	2,514	2,518	2,401	2,447	284,800	2,447
2016-03-29	2,536	2,570	2,501	2,512	168,900	2,512
2016-03-28	2,485	2,528	2,477	2,528	151,400	2,528
2016-03-25	2,440	2,468	2,406	2,461	105,300	2,461
2016-03-24	2,418	2,461	2,414	2,421	145,400	2,421
2016-03-23	2,430	2,463	2,404	2,418	89,600	2,418
2016-03-22	2,404	2,446	2,381	2,404	97,700	2,404
2016-03-18	2,401	2,435	2,348	2,381	156,800	2,381
2016-03-17	2,370	2,422	2,350	2,405	184,500	2,405
2016-03-16	2,326	2,368	2,310	2,327	64,900	2,327
2016-03-15	2,303	2,344	2,298	2,332	69,100	2,332
2016-03-14	2,285	2,328	2,268	2,314	73,000	2,314
2016-03-11	2,210	2,282	2,207	2,275	147,700	2,275
2016-03-10	2,159	2,227	2,159	2,222	93,000	2,222
2016-03-09	2,125	2,164	2,111	2,130	56,700	2,130
2016-03-08	2,170	2,185	2,116	2,150	69,400	2,150
2016-03-07	2,239	2,239	2,172	2,182	73,700	2,182
2016-03-04	2,215	2,261	2,184	2,248	75,200	2,248
2016-03-03	2,169	2,222	2,145	2,218	71,500	2,218
2016-03-02	2,179	2,201	2,161	2,181	74,300	2,181
2016-03-01	2,105	2,156	2,099	2,147	94,200	2,147
2016-02-29	2,153	2,168	2,102	2,102	94,500	2,102
2016-02-26	2,120	2,156	2,115	2,130	79,800	2,130
2016-02-25	2,085	2,120	2,081	2,104	89,600	2,104
2016-02-24	2,059	2,119	2,052	2,078	123,900	2,078
2016-02-23	2,095	2,105	2,046	2,048	94,000	2,048
2016-02-22	2,061	2,131	2,061	2,095	91,600	2,095
2016-02-19	2,095	2,107	2,055	2,093	113,300	2,093
2016-02-18	2,138	2,143	2,094	2,115	188,100	2,115
2016-02-17	2,113	2,120	2,030	2,080	1,059,000	2,080
2016-02-16	2,175	2,277	2,175	2,227	1,012,800	2,227
2016-02-15	2,163	2,220	2,116	2,203	885,800	2,203
2016-02-12	2,089	2,109	2,051	2,055	308,400	2,055
2016-02-10	2,306	2,327	2,154	2,194	249,200	2,194
2016-02-09	2,354	2,354	2,281	2,300	178,300	2,300
2016-02-08	2,370	2,421	2,339	2,402	157,400	2,402
2016-02-05	2,345	2,393	2,334	2,379	93,800	2,379
2016-02-04	2,458	2,464	2,380	2,383	111,400	2,383
2016-02-03	2,500	2,522	2,462	2,506	75,600	2,506
2016-02-02	2,467	2,543	2,460	2,523	82,700	2,523
2016-02-01	2,464	2,513	2,456	2,507	100,400	2,507
2016-01-29	2,395	2,443	2,343	2,440	109,100	2,440
2016-01-28	2,382	2,395	2,342	2,362	103,200	2,362
2016-01-27	2,378	2,397	2,360	2,394	92,100	2,394
2016-01-26	2,328	2,375	2,324	2,328	66,200	2,328
2016-01-25	2,396	2,407	2,351	2,393	96,300	2,393
2016-01-22	2,269	2,337	2,241	2,336	116,400	2,336
2016-01-21	2,198	2,239	2,181	2,186	173,800	2,186
2016-01-20	2,320	2,320	2,206	2,214	189,400	2,214
2016-01-19	2,350	2,376	2,318	2,336	75,200	2,336
2016-01-18	2,300	2,360	2,300	2,353	58,900	2,353
2016-01-15	2,402	2,436	2,362	2,379	87,800	2,379
2016-01-14	2,404	2,417	2,328	2,361	170,400	2,361
2016-01-13	2,438	2,491	2,415	2,483	95,300	2,483
2016-01-12	2,412	2,470	2,390	2,390	102,500	2,390
2016-01-08	2,530	2,540	2,455	2,466	141,700	2,466
2016-01-07	2,568	2,629	2,556	2,561	163,500	2,561
2016-01-06	2,596	2,648	2,570	2,600	98,000	2,600
2016-01-05	2,573	2,627	2,547	2,593	112,700	2,593
2016-01-04	2,612	2,634	2,555	2,558	114,800	2,558

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 [2016年度]

8276 (株)平和堂の時系列データ [2016年度]