8276 (株)平和堂の時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	2,257	2,257	2,215	2,215	73,500	2,215
2020-12-29	2,209	2,265	2,200	2,263	120,400	2,263
2020-12-28	2,221	2,230	2,172	2,203	121,700	2,203
2020-12-25	2,206	2,218	2,200	2,208	50,900	2,208
2020-12-24	2,176	2,208	2,175	2,208	64,200	2,208
2020-12-23	2,149	2,180	2,133	2,172	62,300	2,172
2020-12-22	2,180	2,181	2,128	2,137	84,300	2,137
2020-12-21	2,174	2,181	2,156	2,174	42,500	2,174
2020-12-18	2,160	2,178	2,156	2,175	50,200	2,175
2020-12-17	2,163	2,166	2,134	2,166	40,600	2,166
2020-12-16	2,165	2,170	2,152	2,157	45,600	2,157
2020-12-15	2,168	2,185	2,141	2,153	70,800	2,153
2020-12-14	2,166	2,209	2,163	2,183	79,400	2,183
2020-12-11	2,154	2,167	2,129	2,167	63,800	2,167
2020-12-10	2,132	2,151	2,129	2,137	34,700	2,137
2020-12-09	2,111	2,154	2,111	2,143	67,700	2,143
2020-12-08	2,137	2,149	2,104	2,104	74,300	2,104
2020-12-07	2,136	2,144	2,114	2,138	93,000	2,138
2020-12-04	2,093	2,116	2,089	2,116	42,000	2,116
2020-12-03	2,089	2,122	2,076	2,102	94,900	2,102
2020-12-02	2,120	2,123	2,089	2,100	174,800	2,100
2020-12-01	2,109	2,131	2,078	2,087	104,100	2,087
2020-11-30	2,178	2,178	2,087	2,124	202,100	2,124
2020-11-27	2,165	2,192	2,153	2,155	158,000	2,155
2020-11-26	2,143	2,172	2,121	2,164	79,900	2,164
2020-11-25	2,209	2,211	2,144	2,152	97,800	2,152
2020-11-24	2,167	2,215	2,156	2,199	129,300	2,199
2020-11-20	2,109	2,143	2,104	2,117	65,500	2,117
2020-11-19	2,106	2,123	2,090	2,115	60,200	2,115
2020-11-18	2,120	2,120	2,087	2,094	62,300	2,094
2020-11-17	2,141	2,147	2,097	2,122	74,700	2,122
2020-11-16	2,130	2,150	2,122	2,136	79,100	2,136
2020-11-13	2,125	2,125	2,088	2,096	55,600	2,096
2020-11-12	2,158	2,168	2,110	2,127	70,200	2,127
2020-11-11	2,168	2,168	2,130	2,153	97,700	2,153
2020-11-10	2,184	2,200	2,122	2,136	100,300	2,136
2020-11-09	2,178	2,178	2,141	2,141	66,100	2,141
2020-11-06	2,146	2,165	2,138	2,153	49,000	2,153
2020-11-05	2,164	2,169	2,119	2,148	115,600	2,148
2020-11-04	2,169	2,190	2,116	2,156	114,300	2,156
2020-11-02	2,110	2,144	2,108	2,133	91,900	2,133
2020-10-30	2,133	2,133	2,097	2,119	92,300	2,119
2020-10-29	2,136	2,156	2,134	2,154	59,000	2,154
2020-10-28	2,109	2,157	2,105	2,148	63,700	2,148
2020-10-27	2,150	2,150	2,106	2,133	110,000	2,133
2020-10-26	2,203	2,203	2,162	2,168	47,900	2,168
2020-10-23	2,228	2,240	2,202	2,207	58,900	2,207
2020-10-22	2,300	2,300	2,228	2,235	89,900	2,235
2020-10-21	2,290	2,313	2,269	2,300	68,100	2,300
2020-10-20	2,275	2,294	2,260	2,268	69,500	2,268
2020-10-19	2,286	2,303	2,271	2,276	98,700	2,276
2020-10-16	2,288	2,307	2,273	2,286	52,600	2,286
2020-10-15	2,329	2,337	2,303	2,305	60,700	2,305
2020-10-14	2,321	2,338	2,307	2,329	56,900	2,329
2020-10-13	2,334	2,338	2,301	2,336	54,700	2,336
2020-10-12	2,332	2,335	2,309	2,333	51,000	2,333
2020-10-09	2,337	2,339	2,309	2,319	96,300	2,319
2020-10-08	2,344	2,361	2,318	2,342	156,200	2,342
2020-10-07	2,300	2,322	2,291	2,300	72,600	2,300
2020-10-06	2,345	2,357	2,317	2,319	100,000	2,319
2020-10-05	2,323	2,374	2,315	2,354	113,000	2,354
2020-10-02	2,297	2,337	2,253	2,273	166,700	2,273
2020-09-30	2,339	2,348	2,264	2,267	127,700	2,267
2020-09-29	2,318	2,372	2,290	2,354	193,400	2,354
2020-09-28	2,250	2,297	2,243	2,297	231,900	2,297
2020-09-25	2,242	2,257	2,228	2,245	134,500	2,245
2020-09-24	2,206	2,247	2,204	2,224	83,900	2,224
2020-09-23	2,210	2,236	2,203	2,215	100,100	2,215
2020-09-18	2,250	2,261	2,230	2,239	151,100	2,239
2020-09-17	2,210	2,244	2,203	2,239	68,500	2,239
2020-09-16	2,178	2,210	2,178	2,210	86,600	2,210
2020-09-15	2,183	2,183	2,151	2,160	42,900	2,160
2020-09-14	2,171	2,196	2,162	2,194	42,100	2,194
2020-09-11	2,158	2,190	2,146	2,173	90,800	2,173
2020-09-10	2,150	2,156	2,135	2,146	60,300	2,146
2020-09-09	2,109	2,148	2,102	2,137	101,900	2,137
2020-09-08	2,131	2,142	2,102	2,120	59,200	2,120
2020-09-07	2,166	2,173	2,124	2,127	62,800	2,127
2020-09-04	2,155	2,189	2,151	2,166	63,500	2,166
2020-09-03	2,204	2,204	2,170	2,175	53,100	2,175
2020-09-02	2,175	2,183	2,147	2,180	57,800	2,180
2020-09-01	2,185	2,185	2,151	2,153	66,900	2,153
2020-08-31	2,189	2,210	2,183	2,188	79,500	2,188
2020-08-28	2,189	2,204	2,151	2,175	129,600	2,175
2020-08-27	2,211	2,211	2,189	2,195	71,600	2,195
2020-08-26	2,222	2,226	2,186	2,207	91,500	2,207
2020-08-25	2,215	2,242	2,210	2,231	109,200	2,231
2020-08-24	2,182	2,204	2,180	2,200	69,100	2,200
2020-08-21	2,195	2,211	2,172	2,188	110,600	2,188
2020-08-20	2,138	2,195	2,134	2,192	147,500	2,192
2020-08-19	2,125	2,170	2,105	2,159	652,400	2,159
2020-08-18	2,135	2,161	2,130	2,149	837,300	2,149
2020-08-17	2,150	2,160	2,127	2,142	278,700	2,142
2020-08-14	2,111	2,149	2,104	2,139	1,367,900	2,139
2020-08-13	2,097	2,119	2,076	2,109	374,600	2,109
2020-08-12	2,053	2,084	2,053	2,081	215,800	2,081
2020-08-11	2,049	2,057	2,023	2,053	304,200	2,053
2020-08-07	2,011	2,040	2,006	2,022	702,500	2,022
2020-08-06	2,033	2,033	1,995	2,006	207,500	2,006
2020-08-05	2,026	2,044	2,000	2,033	120,800	2,033
2020-08-04	1,995	2,032	1,994	2,022	84,900	2,022
2020-08-03	1,986	2,020	1,966	1,989	180,700	1,989
2020-07-31	2,048	2,048	1,986	1,991	204,300	1,991
2020-07-30	2,059	2,074	2,036	2,036	135,700	2,036
2020-07-29	2,050	2,085	2,024	2,062	112,600	2,062
2020-07-28	2,011	2,073	2,001	2,055	129,000	2,055
2020-07-27	1,976	2,035	1,968	2,017	135,400	2,017
2020-07-22	1,999	2,029	1,990	1,991	111,400	1,991
2020-07-21	1,970	2,003	1,960	1,999	95,400	1,999
2020-07-20	1,961	1,971	1,958	1,967	52,400	1,967
2020-07-17	1,945	1,963	1,928	1,958	79,300	1,958
2020-07-16	1,950	1,956	1,928	1,930	56,900	1,930
2020-07-15	1,927	1,955	1,921	1,955	100,900	1,955
2020-07-14	1,912	1,925	1,901	1,915	49,000	1,915
2020-07-13	1,923	1,929	1,899	1,915	76,800	1,915
2020-07-10	1,882	1,904	1,877	1,885	88,200	1,885
2020-07-09	1,878	1,907	1,867	1,889	74,200	1,889
2020-07-08	1,914	1,939	1,876	1,877	85,100	1,877
2020-07-07	1,921	1,924	1,904	1,922	45,700	1,922
2020-07-06	1,861	1,922	1,861	1,920	100,100	1,920
2020-07-03	1,800	1,864	1,796	1,863	166,900	1,863
2020-07-02	1,851	1,884	1,845	1,861	84,800	1,861
2020-07-01	1,885	1,886	1,848	1,851	53,200	1,851
2020-06-30	1,918	1,918	1,884	1,884	56,100	1,884
2020-06-29	1,864	1,897	1,858	1,889	45,000	1,889
2020-06-26	1,878	1,894	1,860	1,885	64,600	1,885
2020-06-25	1,850	1,867	1,842	1,845	57,400	1,845
2020-06-24	1,892	1,892	1,852	1,859	64,600	1,859
2020-06-23	1,892	1,917	1,878	1,898	36,400	1,898
2020-06-22	1,879	1,889	1,873	1,875	36,600	1,875
2020-06-19	1,904	1,908	1,878	1,879	70,000	1,879
2020-06-18	1,900	1,931	1,891	1,911	31,400	1,911
2020-06-17	1,939	1,943	1,912	1,913	30,300	1,913
2020-06-16	1,904	1,939	1,888	1,939	62,900	1,939
2020-06-15	1,900	1,917	1,881	1,881	39,100	1,881
2020-06-12	1,881	1,902	1,854	1,896	61,100	1,896
2020-06-11	1,946	1,949	1,913	1,915	50,300	1,915
2020-06-10	1,938	1,952	1,932	1,948	57,800	1,948
2020-06-09	1,958	1,958	1,938	1,948	71,100	1,948
2020-06-08	1,970	1,970	1,953	1,964	47,300	1,964
2020-06-05	1,967	1,967	1,945	1,958	44,200	1,958
2020-06-04	1,970	1,973	1,950	1,967	48,500	1,967
2020-06-03	1,960	1,960	1,930	1,960	66,800	1,960
2020-06-02	1,936	1,947	1,920	1,947	68,400	1,947
2020-06-01	1,930	1,935	1,911	1,925	35,100	1,925
2020-05-29	1,949	1,961	1,929	1,936	104,100	1,936
2020-05-28	1,927	1,963	1,914	1,957	112,500	1,957
2020-05-27	1,876	1,913	1,865	1,909	65,800	1,909
2020-05-26	1,851	1,877	1,839	1,876	53,600	1,876
2020-05-25	1,857	1,857	1,826	1,835	44,200	1,835
2020-05-22	1,828	1,837	1,812	1,820	41,000	1,820
2020-05-21	1,824	1,829	1,811	1,821	33,400	1,821
2020-05-20	1,820	1,833	1,805	1,827	47,300	1,827
2020-05-19	1,843	1,848	1,815	1,822	38,300	1,822
2020-05-18	1,798	1,813	1,790	1,811	70,500	1,811
2020-05-15	1,787	1,798	1,775	1,794	42,200	1,794
2020-05-14	1,800	1,802	1,773	1,773	68,800	1,773
2020-05-13	1,805	1,814	1,796	1,811	47,300	1,811
2020-05-12	1,836	1,840	1,821	1,821	49,800	1,821
2020-05-11	1,831	1,838	1,823	1,824	52,200	1,824
2020-05-08	1,795	1,821	1,791	1,814	61,300	1,814
2020-05-07	1,800	1,816	1,777	1,783	111,300	1,783
2020-05-01	1,813	1,837	1,803	1,807	65,800	1,807
2020-04-30	1,837	1,861	1,831	1,842	104,700	1,842
2020-04-28	1,826	1,830	1,795	1,814	71,800	1,814
2020-04-27	1,850	1,850	1,814	1,826	60,700	1,826
2020-04-24	1,794	1,839	1,782	1,838	75,600	1,838
2020-04-23	1,788	1,811	1,784	1,811	81,100	1,811
2020-04-22	1,805	1,818	1,788	1,789	69,100	1,789
2020-04-21	1,783	1,830	1,777	1,821	64,300	1,821
2020-04-20	1,767	1,809	1,767	1,797	52,500	1,797
2020-04-17	1,820	1,854	1,791	1,807	73,000	1,807
2020-04-16	1,787	1,822	1,761	1,818	102,300	1,818
2020-04-15	1,808	1,814	1,772	1,782	103,800	1,782
2020-04-14	1,773	1,828	1,773	1,820	68,900	1,820
2020-04-13	1,797	1,801	1,758	1,774	73,200	1,774
2020-04-10	1,768	1,804	1,731	1,801	96,500	1,801
2020-04-09	1,765	1,809	1,738	1,777	113,300	1,777
2020-04-08	1,746	1,832	1,746	1,799	131,800	1,799
2020-04-07	1,797	1,831	1,723	1,752	235,900	1,752
2020-04-06	1,733	1,819	1,705	1,807	173,600	1,807
2020-04-03	1,803	1,881	1,715	1,727	147,700	1,727
2020-04-02	1,855	1,895	1,826	1,843	114,600	1,843
2020-04-01	1,873	1,934	1,845	1,855	74,900	1,855
2020-03-31	1,964	1,979	1,899	1,904	101,800	1,904
2020-03-30	1,909	1,973	1,871	1,973	183,300	1,973
2020-03-27	1,851	1,924	1,826	1,924	186,800	1,924
2020-03-26	1,773	1,794	1,686	1,773	142,700	1,773
2020-03-25	1,730	1,779	1,714	1,778	165,900	1,778
2020-03-24	1,672	1,709	1,647	1,704	108,300	1,704
2020-03-23	1,672	1,698	1,598	1,632	235,400	1,632
2020-03-19	1,551	1,733	1,551	1,723	177,300	1,723
2020-03-18	1,559	1,618	1,544	1,554	137,800	1,554
2020-03-17	1,406	1,541	1,381	1,535	212,500	1,535
2020-03-16	1,477	1,498	1,436	1,436	163,500	1,436
2020-03-13	1,468	1,482	1,397	1,447	205,600	1,447
2020-03-12	1,553	1,554	1,494	1,535	203,500	1,535
2020-03-11	1,580	1,618	1,576	1,586	126,500	1,586
2020-03-10	1,544	1,589	1,493	1,581	162,100	1,581
2020-03-09	1,632	1,644	1,573	1,584	130,700	1,584
2020-03-06	1,678	1,694	1,663	1,672	111,800	1,672
2020-03-05	1,712	1,712	1,678	1,695	105,100	1,695
2020-03-04	1,671	1,694	1,658	1,676	105,200	1,676
2020-03-03	1,755	1,763	1,702	1,702	167,100	1,702
2020-03-02	1,652	1,743	1,650	1,724	192,300	1,724
2020-02-28	1,695	1,700	1,659	1,675	263,700	1,675
2020-02-27	1,760	1,772	1,729	1,735	206,600	1,735
2020-02-26	1,777	1,778	1,751	1,775	172,300	1,775
2020-02-25	1,836	1,836	1,796	1,801	188,500	1,801
2020-02-21	1,857	1,885	1,853	1,874	142,600	1,874
2020-02-20	1,916	1,918	1,859	1,859	187,300	1,859
2020-02-19	1,908	1,928	1,895	1,920	675,700	1,920
2020-02-18	1,919	1,923	1,893	1,908	852,600	1,908
2020-02-17	1,927	1,929	1,903	1,923	742,500	1,923
2020-02-14	1,947	1,947	1,925	1,937	674,400	1,937
2020-02-13	1,940	1,960	1,927	1,949	330,700	1,949
2020-02-12	1,971	1,978	1,947	1,952	153,400	1,952
2020-02-10	1,963	1,978	1,950	1,971	206,500	1,971
2020-02-07	2,018	2,018	1,972	1,975	342,000	1,975
2020-02-06	1,982	2,022	1,982	2,006	149,400	2,006
2020-02-05	1,964	1,980	1,959	1,975	110,300	1,975
2020-02-04	1,897	1,937	1,894	1,933	116,500	1,933
2020-02-03	1,900	1,913	1,894	1,898	143,600	1,898
2020-01-31	1,934	1,949	1,921	1,921	92,800	1,921
2020-01-30	1,951	1,959	1,914	1,920	121,700	1,920
2020-01-29	1,958	1,963	1,945	1,961	89,600	1,961
2020-01-28	1,935	1,954	1,923	1,944	119,400	1,944
2020-01-27	1,959	1,963	1,935	1,952	112,900	1,952
2020-01-24	2,000	2,002	1,977	1,980	91,600	1,980
2020-01-23	2,003	2,017	1,997	2,002	87,700	2,002
2020-01-22	2,003	2,033	2,003	2,019	65,800	2,019
2020-01-21	2,016	2,029	2,003	2,003	76,900	2,003
2020-01-20	2,046	2,048	2,023	2,023	65,100	2,023
2020-01-17	2,016	2,031	2,014	2,026	53,400	2,026
2020-01-16	2,024	2,039	2,019	2,019	69,700	2,019
2020-01-15	2,034	2,045	2,023	2,026	72,500	2,026
2020-01-14	2,045	2,053	2,030	2,032	82,700	2,032
2020-01-10	2,057	2,074	2,048	2,052	71,200	2,052
2020-01-09	2,042	2,058	2,027	2,040	90,000	2,040
2020-01-08	2,064	2,067	2,025	2,039	97,100	2,039
2020-01-07	2,033	2,097	2,033	2,088	121,400	2,088
2020-01-06	2,041	2,046	2,021	2,021	140,900	2,021

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 [2020年度]

8276 (株)平和堂の時系列データ [2020年度]