8276 (株)平和堂の時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	2,078	2,107	2,070	2,070	63,600	2,070
2019-12-27	2,085	2,103	2,055	2,080	84,800	2,080
2019-12-26	2,059	2,073	2,058	2,073	47,900	2,073
2019-12-25	2,105	2,105	2,058	2,058	62,300	2,058
2019-12-24	2,118	2,125	2,081	2,090	57,400	2,090
2019-12-23	2,106	2,118	2,097	2,116	60,600	2,116
2019-12-20	2,104	2,118	2,081	2,111	99,000	2,111
2019-12-19	2,110	2,126	2,098	2,098	44,100	2,098
2019-12-18	2,105	2,115	2,095	2,111	63,000	2,111
2019-12-17	2,097	2,117	2,094	2,107	75,200	2,107
2019-12-16	2,097	2,108	2,093	2,096	49,500	2,096
2019-12-13	2,091	2,101	2,078	2,083	110,100	2,083
2019-12-12	2,075	2,076	2,047	2,048	77,200	2,048
2019-12-11	2,088	2,088	2,059	2,075	115,400	2,075
2019-12-10	2,091	2,111	2,084	2,099	48,200	2,099
2019-12-09	2,109	2,120	2,100	2,102	51,500	2,102
2019-12-06	2,086	2,097	2,072	2,080	45,400	2,080
2019-12-05	2,065	2,083	2,060	2,083	83,700	2,083
2019-12-04	2,064	2,082	2,052	2,075	61,600	2,075
2019-12-03	2,083	2,095	2,074	2,081	61,400	2,081
2019-12-02	2,080	2,126	2,080	2,115	67,200	2,115
2019-11-29	2,093	2,112	2,077	2,080	61,700	2,080
2019-11-28	2,108	2,108	2,077	2,089	61,800	2,089
2019-11-27	2,116	2,135	2,104	2,110	48,500	2,110
2019-11-26	2,120	2,140	2,104	2,104	65,900	2,104
2019-11-25	2,117	2,130	2,110	2,118	46,400	2,118
2019-11-22	2,097	2,127	2,097	2,101	64,200	2,101
2019-11-21	2,081	2,112	2,066	2,097	72,400	2,097
2019-11-20	2,103	2,120	2,088	2,093	60,600	2,093
2019-11-19	2,108	2,120	2,101	2,110	47,900	2,110
2019-11-18	2,130	2,130	2,114	2,121	41,500	2,121
2019-11-15	2,136	2,149	2,126	2,135	51,700	2,135
2019-11-14	2,148	2,148	2,105	2,117	38,500	2,117
2019-11-13	2,150	2,166	2,136	2,145	100,300	2,145
2019-11-12	2,143	2,149	2,129	2,148	96,400	2,148
2019-11-11	2,153	2,162	2,131	2,136	69,100	2,136
2019-11-08	2,166	2,166	2,132	2,140	87,800	2,140
2019-11-07	2,115	2,153	2,115	2,144	98,900	2,144
2019-11-06	2,099	2,117	2,090	2,112	108,600	2,112
2019-11-05	2,040	2,089	2,032	2,089	102,300	2,089
2019-11-01	2,010	2,025	1,998	2,018	68,800	2,018
2019-10-31	2,029	2,032	2,004	2,014	97,600	2,014
2019-10-30	2,030	2,044	2,021	2,022	111,000	2,022
2019-10-29	2,052	2,057	2,025	2,040	178,500	2,040
2019-10-28	2,046	2,046	2,028	2,035	48,300	2,035
2019-10-25	2,030	2,051	2,026	2,046	60,000	2,046
2019-10-24	2,064	2,064	2,027	2,027	122,300	2,027
2019-10-23	2,062	2,062	2,031	2,051	63,400	2,051
2019-10-21	2,051	2,058	2,048	2,054	34,000	2,054
2019-10-18	2,074	2,100	2,046	2,046	63,400	2,046
2019-10-17	2,101	2,101	2,065	2,066	63,900	2,066
2019-10-16	2,112	2,118	2,081	2,095	84,200	2,095
2019-10-15	2,070	2,101	2,054	2,083	82,700	2,083
2019-10-11	2,050	2,063	2,028	2,053	70,400	2,053
2019-10-10	2,058	2,067	2,021	2,040	136,400	2,040
2019-10-09	2,074	2,078	2,018	2,050	132,200	2,050
2019-10-08	2,078	2,123	2,069	2,083	167,600	2,083
2019-10-07	2,009	2,078	2,009	2,062	152,600	2,062
2019-10-04	1,962	2,005	1,930	2,001	216,300	2,001
2019-10-03	2,010	2,039	1,923	1,957	247,200	1,957
2019-10-02	2,033	2,040	2,017	2,040	131,100	2,040
2019-10-01	2,024	2,049	2,023	2,038	116,200	2,038
2019-09-30	2,025	2,032	2,013	2,028	140,100	2,028
2019-09-27	2,080	2,093	2,023	2,051	154,000	2,051
2019-09-26	2,105	2,112	2,074	2,081	195,900	2,081
2019-09-25	2,124	2,125	2,079	2,098	114,900	2,098
2019-09-24	2,093	2,125	2,093	2,116	136,800	2,116
2019-09-20	2,088	2,101	2,070	2,096	233,000	2,096
2019-09-19	2,056	2,082	2,055	2,078	161,600	2,078
2019-09-18	2,109	2,109	2,045	2,053	96,800	2,053
2019-09-17	2,097	2,109	2,081	2,105	98,200	2,105
2019-09-13	2,100	2,102	2,072	2,101	151,600	2,101
2019-09-12	2,082	2,095	2,066	2,081	116,100	2,081
2019-09-11	2,042	2,074	2,034	2,072	100,400	2,072
2019-09-10	2,017	2,046	2,017	2,031	91,600	2,031
2019-09-09	1,974	2,015	1,971	2,015	76,100	2,015
2019-09-06	2,004	2,004	1,978	1,978	60,000	1,978
2019-09-05	1,965	2,002	1,959	1,990	96,600	1,990
2019-09-04	1,933	1,947	1,928	1,938	67,200	1,938
2019-09-03	1,918	1,955	1,914	1,949	65,200	1,949
2019-09-02	1,967	1,974	1,930	1,935	55,700	1,935
2019-08-30	1,957	1,967	1,940	1,967	160,100	1,967
2019-08-29	1,956	1,963	1,928	1,953	105,200	1,953
2019-08-28	1,967	1,971	1,946	1,955	113,700	1,955
2019-08-27	1,954	1,970	1,949	1,965	151,500	1,965
2019-08-26	1,952	1,967	1,919	1,931	139,500	1,931
2019-08-23	1,974	2,010	1,974	2,002	124,500	2,002
2019-08-22	1,969	1,981	1,962	1,971	76,400	1,971
2019-08-21	1,990	1,994	1,970	1,981	112,300	1,981
2019-08-20	1,950	1,999	1,939	1,991	146,100	1,991
2019-08-19	1,913	1,948	1,901	1,948	787,500	1,948
2019-08-16	1,919	1,936	1,916	1,920	594,200	1,920
2019-08-15	1,891	1,927	1,888	1,919	1,022,800	1,919
2019-08-14	1,913	1,932	1,904	1,924	282,300	1,924
2019-08-13	1,908	1,911	1,875	1,898	474,900	1,898
2019-08-09	1,919	1,944	1,911	1,924	386,400	1,924
2019-08-08	1,918	1,925	1,884	1,902	390,200	1,902
2019-08-07	1,886	1,916	1,882	1,913	407,200	1,913
2019-08-06	1,832	1,884	1,818	1,882	229,900	1,882
2019-08-05	1,881	1,889	1,842	1,874	199,700	1,874
2019-08-02	1,941	1,948	1,878	1,892	369,000	1,892
2019-08-01	1,985	1,985	1,956	1,967	230,700	1,967
2019-07-31	2,002	2,029	1,999	2,001	183,700	2,001
2019-07-30	1,971	2,024	1,971	2,022	188,700	2,022
2019-07-29	1,977	1,987	1,962	1,982	132,000	1,982
2019-07-26	1,979	1,980	1,956	1,968	122,400	1,968
2019-07-25	1,976	1,997	1,967	1,988	112,000	1,988
2019-07-24	1,974	1,985	1,945	1,965	117,600	1,965
2019-07-23	1,950	1,982	1,942	1,974	67,900	1,974
2019-07-22	1,963	1,968	1,951	1,952	73,500	1,952
2019-07-19	1,929	1,974	1,924	1,970	61,500	1,970
2019-07-18	1,980	1,980	1,923	1,930	140,900	1,930
2019-07-17	2,023	2,024	1,994	1,997	125,900	1,997
2019-07-16	2,050	2,064	2,034	2,048	89,200	2,048
2019-07-12	2,058	2,061	2,041	2,054	62,000	2,054
2019-07-11	2,021	2,058	2,021	2,047	108,000	2,047
2019-07-10	2,018	2,026	1,994	2,023	117,500	2,023
2019-07-09	2,046	2,065	2,016	2,021	73,400	2,021
2019-07-08	2,055	2,058	2,032	2,042	81,900	2,042
2019-07-05	2,047	2,081	2,035	2,055	102,600	2,055
2019-07-04	2,012	2,035	2,008	2,035	57,700	2,035
2019-07-03	1,987	2,022	1,984	2,004	89,300	2,004
2019-07-02	1,992	1,992	1,970	1,983	76,000	1,983
2019-07-01	1,938	1,991	1,937	1,989	169,300	1,989
2019-06-28	1,897	1,934	1,891	1,912	145,200	1,912
2019-06-27	1,869	1,896	1,854	1,896	104,700	1,896
2019-06-26	1,890	1,899	1,868	1,868	58,400	1,868
2019-06-25	1,884	1,905	1,879	1,885	120,600	1,885
2019-06-24	1,881	1,888	1,866	1,882	92,200	1,882
2019-06-21	1,930	1,930	1,870	1,884	183,500	1,884
2019-06-20	1,961	1,961	1,927	1,938	57,400	1,938
2019-06-19	1,923	1,969	1,905	1,962	110,700	1,962
2019-06-18	1,925	1,940	1,899	1,904	92,900	1,904
2019-06-17	1,930	1,939	1,919	1,935	62,000	1,935
2019-06-14	1,938	1,941	1,912	1,940	67,700	1,940
2019-06-13	1,953	1,957	1,913	1,925	87,300	1,925
2019-06-12	1,973	1,974	1,957	1,966	66,300	1,966
2019-06-11	1,950	1,986	1,947	1,973	65,100	1,973
2019-06-10	1,939	1,954	1,933	1,947	62,000	1,947
2019-06-07	1,930	1,935	1,910	1,926	59,900	1,926
2019-06-06	1,935	1,942	1,924	1,929	93,100	1,929
2019-06-05	1,914	1,940	1,894	1,939	186,700	1,939
2019-06-04	1,908	1,914	1,894	1,913	63,900	1,913
2019-06-03	1,890	1,913	1,881	1,903	59,800	1,903
2019-05-31	1,902	1,918	1,895	1,911	94,700	1,911
2019-05-30	1,901	1,928	1,895	1,904	159,700	1,904
2019-05-29	1,921	1,934	1,903	1,920	149,700	1,920
2019-05-28	1,964	1,964	1,929	1,935	140,300	1,935
2019-05-27	1,948	1,973	1,945	1,968	81,600	1,968
2019-05-24	1,931	1,955	1,917	1,947	107,100	1,947
2019-05-23	1,937	1,960	1,925	1,951	102,500	1,951
2019-05-22	1,983	1,986	1,945	1,945	63,100	1,945
2019-05-21	1,965	1,977	1,956	1,969	76,100	1,969
2019-05-20	1,991	2,005	1,968	1,990	73,000	1,990
2019-05-17	1,981	1,987	1,950	1,975	108,000	1,975
2019-05-16	1,965	1,983	1,936	1,978	108,300	1,978
2019-05-15	1,981	1,981	1,945	1,968	126,900	1,968
2019-05-14	1,963	1,971	1,936	1,970	105,500	1,970
2019-05-13	1,981	2,009	1,954	1,988	84,000	1,988
2019-05-10	1,976	2,017	1,965	1,988	111,600	1,988
2019-05-09	1,980	1,988	1,941	1,973	174,600	1,973
2019-05-08	2,030	2,044	2,003	2,015	190,000	2,015
2019-05-07	2,048	2,090	2,048	2,068	109,800	2,068
2019-04-26	2,040	2,060	2,033	2,050	74,400	2,050
2019-04-25	2,030	2,070	2,022	2,064	87,500	2,064
2019-04-24	2,080	2,081	2,020	2,030	110,000	2,030
2019-04-23	2,067	2,079	2,055	2,076	81,100	2,076
2019-04-22	2,030	2,073	2,027	2,069	42,800	2,069
2019-04-19	2,048	2,055	2,027	2,045	47,000	2,045
2019-04-18	2,061	2,066	2,045	2,048	55,100	2,048
2019-04-17	2,069	2,087	2,050	2,050	105,500	2,050
2019-04-16	2,066	2,099	2,063	2,079	70,100	2,079
2019-04-15	2,059	2,104	2,038	2,092	134,900	2,092
2019-04-12	2,079	2,089	2,057	2,060	89,300	2,060
2019-04-11	2,072	2,082	2,047	2,072	154,100	2,072
2019-04-10	2,099	2,118	2,090	2,095	93,400	2,095
2019-04-09	2,130	2,130	2,084	2,114	142,900	2,114
2019-04-08	2,188	2,194	2,116	2,137	182,600	2,137
2019-04-05	2,202	2,202	2,127	2,187	372,000	2,187
2019-04-04	2,400	2,417	2,194	2,209	398,100	2,209
2019-04-03	2,386	2,413	2,367	2,411	76,800	2,411
2019-04-02	2,416	2,424	2,377	2,386	71,400	2,386
2019-04-01	2,385	2,420	2,383	2,402	81,300	2,402
2019-03-29	2,351	2,372	2,351	2,357	59,500	2,357
2019-03-28	2,377	2,377	2,350	2,350	105,200	2,350
2019-03-27	2,428	2,433	2,403	2,419	90,800	2,419
2019-03-26	2,364	2,436	2,363	2,436	150,300	2,436
2019-03-25	2,367	2,367	2,326	2,339	75,500	2,339
2019-03-22	2,395	2,400	2,359	2,385	160,200	2,385
2019-03-20	2,384	2,420	2,372	2,420	74,300	2,420
2019-03-19	2,398	2,407	2,361	2,393	109,700	2,393
2019-03-18	2,403	2,418	2,389	2,418	57,200	2,418
2019-03-15	2,378	2,407	2,370	2,400	103,900	2,400
2019-03-14	2,409	2,409	2,366	2,378	59,100	2,378
2019-03-13	2,426	2,426	2,382	2,397	82,000	2,397
2019-03-12	2,416	2,428	2,405	2,426	84,700	2,426
2019-03-11	2,359	2,395	2,359	2,380	85,700	2,380
2019-03-08	2,362	2,382	2,336	2,346	111,200	2,346
2019-03-07	2,391	2,392	2,372	2,390	105,400	2,390
2019-03-06	2,439	2,440	2,411	2,414	104,000	2,414
2019-03-05	2,461	2,465	2,436	2,440	72,600	2,440
2019-03-04	2,492	2,492	2,467	2,472	78,300	2,472
2019-03-01	2,495	2,498	2,480	2,491	80,300	2,491
2019-02-28	2,466	2,493	2,451	2,483	143,100	2,483
2019-02-27	2,437	2,477	2,435	2,469	118,300	2,469
2019-02-26	2,440	2,442	2,410	2,428	68,400	2,428
2019-02-25	2,433	2,433	2,407	2,423	108,500	2,423
2019-02-22	2,455	2,458	2,403	2,427	201,000	2,427
2019-02-21	2,513	2,517	2,487	2,495	78,300	2,495
2019-02-20	2,537	2,566	2,513	2,521	109,700	2,521
2019-02-19	2,500	2,532	2,494	2,524	106,100	2,524
2019-02-18	2,482	2,515	2,443	2,500	637,900	2,500
2019-02-15	2,525	2,554	2,496	2,550	959,600	2,550
2019-02-14	2,539	2,555	2,522	2,528	749,200	2,528
2019-02-13	2,511	2,545	2,496	2,539	629,200	2,539
2019-02-12	2,461	2,514	2,460	2,511	342,600	2,511
2019-02-08	2,490	2,490	2,428	2,456	259,300	2,456
2019-02-07	2,582	2,596	2,492	2,495	319,100	2,495
2019-02-06	2,647	2,647	2,593	2,600	208,800	2,600
2019-02-05	2,612	2,638	2,603	2,616	145,100	2,616
2019-02-04	2,552	2,593	2,550	2,590	248,000	2,590
2019-02-01	2,544	2,550	2,512	2,540	197,600	2,540
2019-01-31	2,535	2,539	2,514	2,522	168,400	2,522
2019-01-30	2,539	2,548	2,507	2,510	181,300	2,510
2019-01-29	2,502	2,542	2,499	2,540	109,300	2,540
2019-01-28	2,500	2,515	2,482	2,495	160,600	2,495
2019-01-25	2,520	2,552	2,515	2,520	90,800	2,520
2019-01-24	2,539	2,546	2,520	2,526	44,800	2,526
2019-01-23	2,568	2,568	2,530	2,532	81,800	2,532
2019-01-22	2,589	2,602	2,564	2,584	73,300	2,584
2019-01-21	2,570	2,598	2,569	2,578	87,500	2,578
2019-01-18	2,498	2,562	2,497	2,542	92,300	2,542
2019-01-17	2,503	2,542	2,485	2,494	111,900	2,494
2019-01-16	2,508	2,535	2,481	2,485	116,700	2,485
2019-01-15	2,500	2,525	2,495	2,511	135,500	2,511
2019-01-11	2,536	2,548	2,487	2,529	241,800	2,529
2019-01-10	2,637	2,647	2,593	2,601	124,100	2,601
2019-01-09	2,639	2,673	2,623	2,643	192,600	2,643
2019-01-08	2,594	2,614	2,558	2,598	183,500	2,598
2019-01-07	2,620	2,624	2,547	2,555	132,900	2,555
2019-01-04	2,524	2,581	2,524	2,574	195,400	2,574

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 [2019年度]

8276 (株)平和堂の時系列データ [2019年度]