8276 (株)平和堂の時系列データ [2018年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2018-12-28	2,744	2,744	2,503	2,520	325,300	2,520
2018-12-27	2,796	2,858	2,778	2,844	126,400	2,844
2018-12-26	2,668	2,759	2,662	2,696	81,500	2,696
2018-12-25	2,700	2,719	2,630	2,655	85,400	2,655
2018-12-21	2,802	2,805	2,730	2,733	167,100	2,733
2018-12-20	2,823	2,836	2,782	2,808	121,400	2,808
2018-12-19	2,904	2,915	2,821	2,834	95,800	2,834
2018-12-18	2,958	2,980	2,912	2,915	69,200	2,915
2018-12-17	2,982	2,998	2,943	2,967	60,500	2,967
2018-12-14	3,000	3,010	2,926	2,938	137,800	2,938
2018-12-13	2,929	2,961	2,919	2,941	68,200	2,941
2018-12-12	2,916	2,954	2,916	2,921	74,400	2,921
2018-12-11	2,971	2,971	2,867	2,882	100,200	2,882
2018-12-10	2,950	2,974	2,942	2,948	56,100	2,948
2018-12-07	2,950	3,035	2,945	3,015	105,300	3,015
2018-12-06	2,956	2,973	2,920	2,926	85,200	2,926
2018-12-05	2,985	3,020	2,973	2,980	100,400	2,980
2018-12-04	3,120	3,135	3,055	3,055	75,800	3,055
2018-12-03	3,150	3,160	3,120	3,130	46,700	3,130
2018-11-30	3,090	3,150	3,070	3,150	101,500	3,150
2018-11-29	3,145	3,155	3,085	3,085	88,300	3,085
2018-11-28	3,125	3,160	3,095	3,135	101,800	3,135
2018-11-27	3,060	3,100	3,040	3,085	56,700	3,085
2018-11-26	3,075	3,095	3,030	3,035	62,500	3,035
2018-11-22	3,060	3,075	3,005	3,050	52,100	3,050
2018-11-21	3,060	3,070	3,035	3,055	62,900	3,055
2018-11-20	3,085	3,115	3,070	3,100	71,700	3,100
2018-11-19	3,100	3,145	3,090	3,115	86,600	3,115
2018-11-16	2,994	3,075	2,973	3,070	89,600	3,070
2018-11-15	2,972	2,993	2,945	2,985	57,900	2,985
2018-11-14	3,070	3,070	2,985	2,988	88,800	2,988
2018-11-13	3,025	3,065	3,010	3,055	91,400	3,055
2018-11-12	3,040	3,065	3,015	3,040	60,500	3,040
2018-11-09	3,020	3,050	3,000	3,015	66,600	3,015
2018-11-08	2,942	3,020	2,942	3,005	106,200	3,005
2018-11-07	2,947	2,962	2,879	2,891	74,100	2,891
2018-11-06	2,906	2,928	2,898	2,912	50,900	2,912
2018-11-05	2,894	2,916	2,875	2,896	71,700	2,896
2018-11-02	2,875	2,897	2,846	2,878	76,000	2,878
2018-11-01	2,884	2,915	2,865	2,886	63,200	2,886
2018-10-31	2,877	2,904	2,852	2,896	68,700	2,896
2018-10-30	2,837	2,881	2,818	2,878	123,000	2,878
2018-10-29	2,846	2,878	2,828	2,828	96,800	2,828
2018-10-26	2,851	2,862	2,810	2,825	80,300	2,825
2018-10-25	2,866	2,866	2,830	2,831	78,100	2,831
2018-10-24	2,910	2,953	2,900	2,936	120,000	2,936
2018-10-23	2,926	2,966	2,874	2,877	84,100	2,877
2018-10-22	2,926	2,959	2,921	2,947	102,400	2,947
2018-10-19	2,950	2,971	2,921	2,938	62,500	2,938
2018-10-18	2,972	2,993	2,957	2,963	131,100	2,963
2018-10-17	2,968	2,985	2,956	2,972	88,900	2,972
2018-10-16	2,981	3,000	2,924	2,943	146,800	2,943
2018-10-15	3,000	3,035	2,954	2,957	130,600	2,957
2018-10-12	3,055	3,070	2,978	2,985	139,400	2,985
2018-10-11	3,135	3,160	3,035	3,050	171,700	3,050
2018-10-10	3,090	3,210	3,090	3,190	196,100	3,190
2018-10-09	3,065	3,110	3,050	3,070	120,100	3,070
2018-10-05	3,095	3,130	3,075	3,085	95,500	3,085
2018-10-04	3,115	3,135	3,065	3,080	132,200	3,080
2018-10-03	3,130	3,180	3,085	3,085	120,400	3,085
2018-10-02	3,045	3,195	3,035	3,160	144,800	3,160
2018-10-01	3,040	3,075	3,020	3,055	101,900	3,055
2018-09-28	3,070	3,080	3,030	3,050	61,900	3,050
2018-09-27	3,100	3,120	3,045	3,050	81,300	3,050
2018-09-26	3,050	3,100	3,050	3,100	77,300	3,100
2018-09-25	3,020	3,045	3,015	3,045	104,400	3,045
2018-09-21	2,996	3,025	2,984	3,010	87,300	3,010
2018-09-20	3,040	3,040	2,997	3,010	75,300	3,010
2018-09-19	3,000	3,050	2,992	3,040	114,500	3,040
2018-09-18	2,899	2,986	2,882	2,983	86,500	2,983
2018-09-14	2,900	2,940	2,895	2,901	123,200	2,901
2018-09-13	2,878	2,892	2,862	2,890	87,600	2,890
2018-09-12	2,876	2,877	2,832	2,864	75,100	2,864
2018-09-11	2,848	2,867	2,836	2,859	48,900	2,859
2018-09-10	2,864	2,875	2,853	2,853	64,400	2,853
2018-09-07	2,824	2,864	2,822	2,859	92,000	2,859
2018-09-06	2,879	2,879	2,829	2,834	78,400	2,834
2018-09-05	2,899	2,912	2,881	2,884	95,500	2,884
2018-09-04	2,916	2,920	2,892	2,892	59,400	2,892
2018-09-03	2,925	2,940	2,897	2,911	77,400	2,911
2018-08-31	2,900	2,918	2,888	2,908	118,000	2,908
2018-08-30	2,900	2,921	2,887	2,908	93,700	2,908
2018-08-29	2,900	2,906	2,876	2,879	95,400	2,879
2018-08-28	2,871	2,911	2,863	2,898	99,000	2,898
2018-08-27	2,847	2,914	2,847	2,895	107,000	2,895
2018-08-24	2,832	2,846	2,819	2,846	82,300	2,846
2018-08-23	2,769	2,813	2,760	2,811	106,800	2,811
2018-08-22	2,715	2,750	2,703	2,745	102,300	2,745
2018-08-21	2,730	2,730	2,686	2,692	76,500	2,692
2018-08-20	2,742	2,748	2,717	2,727	67,800	2,727
2018-08-17	2,719	2,755	2,696	2,755	89,300	2,755
2018-08-16	2,780	2,782	2,721	2,731	586,300	2,731
2018-08-15	2,840	2,848	2,782	2,791	684,200	2,791
2018-08-14	2,790	2,799	2,758	2,799	358,600	2,799
2018-08-13	2,750	2,789	2,746	2,756	351,400	2,756
2018-08-10	2,831	2,831	2,787	2,798	335,200	2,798
2018-08-09	2,842	2,851	2,805	2,831	473,700	2,831
2018-08-08	2,906	2,906	2,843	2,848	389,700	2,848
2018-08-07	2,859	2,889	2,840	2,887	215,000	2,887
2018-08-06	2,839	2,884	2,839	2,863	240,200	2,863
2018-08-03	2,884	2,889	2,813	2,825	221,100	2,825
2018-08-02	2,912	2,933	2,852	2,856	236,300	2,856
2018-08-01	3,000	3,000	2,905	2,939	406,500	2,939
2018-07-31	2,864	2,888	2,824	2,853	184,100	2,853
2018-07-30	2,833	2,875	2,833	2,860	161,200	2,860
2018-07-27	2,907	2,909	2,868	2,883	159,700	2,883
2018-07-26	2,844	2,897	2,844	2,894	106,400	2,894
2018-07-25	2,873	2,881	2,827	2,851	96,900	2,851
2018-07-24	2,852	2,864	2,824	2,833	100,600	2,833
2018-07-23	2,815	2,833	2,794	2,803	113,100	2,803
2018-07-20	2,810	2,837	2,787	2,802	203,400	2,802
2018-07-19	2,811	2,811	2,764	2,764	93,100	2,764
2018-07-18	2,798	2,806	2,758	2,767	53,900	2,767
2018-07-17	2,721	2,793	2,713	2,775	89,200	2,775
2018-07-13	2,716	2,730	2,696	2,714	63,800	2,714
2018-07-12	2,698	2,716	2,676	2,693	83,600	2,693
2018-07-11	2,691	2,768	2,671	2,672	138,700	2,672
2018-07-10	2,713	2,725	2,685	2,708	98,500	2,708
2018-07-09	2,676	2,702	2,656	2,691	67,500	2,691
2018-07-06	2,732	2,756	2,674	2,683	128,800	2,683
2018-07-05	2,695	2,737	2,674	2,703	92,500	2,703
2018-07-04	2,680	2,756	2,676	2,736	78,500	2,736
2018-07-03	2,733	2,780	2,690	2,698	140,200	2,698
2018-07-02	2,758	2,758	2,681	2,683	108,300	2,683
2018-06-29	2,748	2,797	2,718	2,760	219,800	2,760
2018-06-28	2,681	2,681	2,641	2,661	56,700	2,661
2018-06-27	2,647	2,685	2,636	2,680	40,400	2,680
2018-06-26	2,613	2,638	2,601	2,637	35,500	2,637
2018-06-25	2,623	2,623	2,590	2,598	62,100	2,598
2018-06-22	2,578	2,636	2,566	2,635	87,400	2,635
2018-06-21	2,625	2,626	2,577	2,581	96,200	2,581
2018-06-20	2,648	2,648	2,611	2,640	56,800	2,640
2018-06-19	2,651	2,664	2,620	2,624	53,600	2,624
2018-06-18	2,700	2,704	2,651	2,658	46,200	2,658
2018-06-15	2,705	2,724	2,678	2,679	79,400	2,679
2018-06-14	2,705	2,728	2,678	2,697	50,200	2,697
2018-06-13	2,690	2,733	2,690	2,722	67,500	2,722
2018-06-12	2,674	2,693	2,651	2,689	56,000	2,689
2018-06-11	2,667	2,684	2,661	2,674	34,300	2,674
2018-06-08	2,655	2,662	2,639	2,649	104,600	2,649
2018-06-07	2,691	2,695	2,673	2,681	64,900	2,681
2018-06-06	2,653	2,688	2,643	2,688	40,800	2,688
2018-06-05	2,638	2,669	2,626	2,669	54,200	2,669
2018-06-04	2,656	2,689	2,643	2,660	72,600	2,660
2018-06-01	2,628	2,648	2,619	2,645	72,400	2,645
2018-05-31	2,614	2,644	2,601	2,634	91,800	2,634
2018-05-30	2,636	2,636	2,586	2,601	69,600	2,601
2018-05-29	2,652	2,672	2,646	2,670	63,300	2,670
2018-05-28	2,632	2,646	2,621	2,640	39,200	2,640
2018-05-25	2,640	2,640	2,615	2,627	57,700	2,627
2018-05-24	2,638	2,640	2,619	2,626	36,600	2,626
2018-05-23	2,613	2,632	2,598	2,631	58,400	2,631
2018-05-22	2,607	2,617	2,589	2,598	40,300	2,598
2018-05-21	2,608	2,617	2,597	2,604	28,500	2,604
2018-05-18	2,601	2,619	2,585	2,611	58,300	2,611
2018-05-17	2,649	2,650	2,593	2,600	81,600	2,600
2018-05-16	2,647	2,665	2,632	2,646	49,400	2,646
2018-05-15	2,628	2,648	2,622	2,638	95,200	2,638
2018-05-14	2,614	2,620	2,596	2,616	109,900	2,616
2018-05-11	2,610	2,633	2,609	2,627	108,200	2,627
2018-05-10	2,615	2,615	2,590	2,600	65,500	2,600
2018-05-09	2,640	2,656	2,617	2,622	107,900	2,622
2018-05-08	2,613	2,642	2,607	2,640	112,800	2,640
2018-05-07	2,605	2,621	2,589	2,618	70,600	2,618
2018-05-02	2,583	2,613	2,573	2,612	87,100	2,612
2018-05-01	2,603	2,606	2,584	2,604	55,800	2,604
2018-04-27	2,600	2,622	2,596	2,610	100,000	2,610
2018-04-26	2,584	2,598	2,553	2,598	89,100	2,598
2018-04-25	2,536	2,582	2,526	2,570	96,200	2,570
2018-04-24	2,560	2,563	2,525	2,552	161,600	2,552
2018-04-23	2,587	2,587	2,548	2,555	110,000	2,555
2018-04-20	2,577	2,600	2,566	2,587	139,600	2,587
2018-04-19	2,550	2,590	2,511	2,586	130,200	2,586
2018-04-18	2,510	2,554	2,510	2,546	80,400	2,546
2018-04-17	2,489	2,512	2,481	2,500	91,800	2,500
2018-04-16	2,440	2,489	2,438	2,486	125,800	2,486
2018-04-13	2,437	2,445	2,420	2,439	102,400	2,439
2018-04-12	2,405	2,425	2,381	2,423	196,300	2,423
2018-04-11	2,439	2,439	2,376	2,405	398,500	2,405
2018-04-10	2,668	2,719	2,646	2,674	184,800	2,674
2018-04-09	2,616	2,697	2,595	2,674	200,000	2,674
2018-04-06	2,524	2,647	2,515	2,623	294,300	2,623
2018-04-05	2,618	2,618	2,465	2,472	301,100	2,472
2018-04-04	2,548	2,612	2,548	2,602	141,700	2,602
2018-04-03	2,528	2,555	2,517	2,543	59,100	2,543
2018-03-30	2,585	2,591	2,555	2,573	94,000	2,573
2018-03-29	2,539	2,591	2,532	2,565	129,400	2,565
2018-03-28	2,474	2,527	2,448	2,525	109,700	2,525
2018-03-27	2,448	2,479	2,431	2,479	160,300	2,479
2018-03-26	2,443	2,458	2,416	2,450	86,800	2,450
2018-03-23	2,474	2,478	2,448	2,455	126,800	2,455
2018-03-22	2,467	2,525	2,464	2,520	119,600	2,520
2018-03-20	2,445	2,484	2,441	2,481	116,900	2,481
2018-03-19	2,446	2,477	2,445	2,469	48,500	2,469
2018-03-16	2,489	2,496	2,455	2,464	138,300	2,464
2018-03-15	2,468	2,500	2,456	2,494	76,800	2,494
2018-03-14	2,471	2,495	2,463	2,475	85,100	2,475
2018-03-13	2,459	2,490	2,449	2,489	51,700	2,489
2018-03-12	2,461	2,472	2,422	2,466	73,900	2,466
2018-03-09	2,465	2,491	2,434	2,439	115,300	2,439
2018-03-08	2,438	2,454	2,427	2,441	88,900	2,441
2018-03-07	2,399	2,437	2,382	2,423	80,900	2,423
2018-03-06	2,413	2,428	2,393	2,406	78,100	2,406
2018-03-05	2,350	2,415	2,350	2,406	102,700	2,406
2018-03-02	2,390	2,390	2,341	2,353	196,900	2,353
2018-03-01	2,455	2,462	2,413	2,420	106,400	2,420
2018-02-28	2,473	2,517	2,473	2,480	211,400	2,480
2018-02-27	2,471	2,471	2,432	2,463	129,600	2,463
2018-02-26	2,434	2,465	2,432	2,458	141,000	2,458
2018-02-23	2,430	2,446	2,409	2,420	69,200	2,420
2018-02-22	2,425	2,443	2,400	2,431	111,000	2,431
2018-02-21	2,431	2,465	2,412	2,446	193,100	2,446
2018-02-20	2,360	2,408	2,354	2,404	132,100	2,404
2018-02-19	2,310	2,369	2,310	2,367	135,900	2,367
2018-02-16	2,264	2,305	2,252	2,291	385,000	2,291
2018-02-15	2,342	2,342	2,285	2,296	571,500	2,296
2018-02-14	2,298	2,305	2,278	2,296	292,200	2,296
2018-02-13	2,299	2,318	2,271	2,283	143,700	2,283
2018-02-09	2,262	2,296	2,240	2,291	195,700	2,291
2018-02-08	2,318	2,346	2,309	2,310	182,000	2,310
2018-02-07	2,356	2,390	2,315	2,317	355,500	2,317
2018-02-06	2,369	2,380	2,267	2,307	462,400	2,307
2018-02-05	2,418	2,430	2,412	2,419	232,000	2,419
2018-02-02	2,411	2,451	2,408	2,447	264,100	2,447
2018-02-01	2,392	2,437	2,389	2,433	214,600	2,433
2018-01-31	2,440	2,440	2,383	2,385	261,700	2,385
2018-01-30	2,446	2,456	2,425	2,438	176,400	2,438
2018-01-29	2,418	2,457	2,412	2,442	159,200	2,442
2018-01-26	2,431	2,455	2,431	2,443	124,400	2,443
2018-01-25	2,423	2,427	2,413	2,421	90,300	2,421
2018-01-24	2,429	2,442	2,420	2,432	134,200	2,432
2018-01-23	2,415	2,422	2,410	2,417	91,900	2,417
2018-01-22	2,405	2,409	2,386	2,400	75,500	2,400
2018-01-19	2,395	2,411	2,386	2,397	63,700	2,397
2018-01-18	2,413	2,418	2,393	2,393	144,000	2,393
2018-01-17	2,414	2,424	2,412	2,414	70,000	2,414
2018-01-16	2,413	2,432	2,413	2,420	58,500	2,420
2018-01-15	2,424	2,430	2,409	2,409	83,400	2,409
2018-01-12	2,409	2,429	2,408	2,412	135,900	2,412
2018-01-11	2,442	2,460	2,435	2,449	109,100	2,449
2018-01-10	2,468	2,493	2,461	2,474	120,000	2,474
2018-01-09	2,422	2,490	2,417	2,450	218,900	2,450
2018-01-05	2,416	2,416	2,396	2,409	120,200	2,409
2018-01-04	2,350	2,419	2,349	2,416	232,200	2,416

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 [2018年度]

8276 (株)平和堂の時系列データ [2018年度]