8276 (株)平和堂の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	1,938	1,957	1,931	1,931	47,400	1,931
2021-12-29	1,920	1,961	1,920	1,950	68,000	1,950
2021-12-28	1,919	1,926	1,905	1,925	74,300	1,925
2021-12-27	1,910	1,925	1,893	1,901	122,100	1,901
2021-12-24	1,920	1,930	1,910	1,910	53,600	1,910
2021-12-23	1,939	1,941	1,920	1,927	61,400	1,927
2021-12-22	1,958	1,958	1,927	1,927	54,100	1,927
2021-12-21	1,951	1,966	1,942	1,946	72,100	1,946
2021-12-20	1,950	1,963	1,929	1,929	61,800	1,929
2021-12-17	1,976	1,988	1,962	1,972	113,600	1,972
2021-12-16	1,984	1,986	1,966	1,973	66,100	1,973
2021-12-15	1,956	1,978	1,956	1,963	62,600	1,963
2021-12-14	1,949	1,962	1,949	1,960	48,700	1,960
2021-12-13	1,955	1,961	1,940	1,944	51,500	1,944
2021-12-10	1,953	1,953	1,923	1,935	80,000	1,935
2021-12-09	1,940	1,948	1,930	1,941	47,700	1,941
2021-12-08	1,972	1,972	1,952	1,955	78,300	1,955
2021-12-07	1,916	1,972	1,909	1,972	110,400	1,972
2021-12-06	1,899	1,928	1,898	1,912	110,900	1,912
2021-12-03	1,857	1,890	1,854	1,887	100,200	1,887
2021-12-02	1,840	1,870	1,837	1,853	138,900	1,853
2021-12-01	1,850	1,882	1,849	1,851	104,900	1,851
2021-11-30	1,890	1,914	1,853	1,853	178,200	1,853
2021-11-29	1,887	1,887	1,860	1,875	145,600	1,875
2021-11-26	1,907	1,912	1,894	1,897	75,800	1,897
2021-11-25	1,918	1,931	1,907	1,908	53,800	1,908
2021-11-24	1,920	1,932	1,913	1,913	45,600	1,913
2021-11-22	1,923	1,923	1,903	1,904	45,400	1,904
2021-11-19	1,896	1,930	1,896	1,926	52,600	1,926
2021-11-18	1,918	1,918	1,886	1,896	140,500	1,896
2021-11-17	1,959	1,959	1,914	1,914	100,300	1,914
2021-11-16	1,990	1,998	1,955	1,959	61,500	1,959
2021-11-15	1,984	1,999	1,976	1,983	65,000	1,983
2021-11-12	1,956	1,990	1,953	1,970	101,700	1,970
2021-11-11	1,956	1,961	1,947	1,956	57,900	1,956
2021-11-10	1,955	1,972	1,947	1,956	81,200	1,956
2021-11-09	2,000	2,010	1,957	1,957	154,200	1,957
2021-11-08	2,011	2,018	1,996	2,006	77,100	2,006
2021-11-05	2,007	2,008	1,995	1,999	44,800	1,999
2021-11-04	2,002	2,011	1,997	2,004	90,600	2,004
2021-11-02	2,004	2,005	1,983	1,988	89,800	1,988
2021-11-01	1,996	2,004	1,980	2,004	94,300	2,004
2021-10-29	1,970	1,973	1,946	1,967	82,500	1,967
2021-10-28	1,958	1,976	1,947	1,970	94,100	1,970
2021-10-27	1,979	1,979	1,957	1,960	75,600	1,960
2021-10-26	1,970	1,978	1,965	1,967	75,800	1,967
2021-10-25	1,965	1,981	1,963	1,966	75,400	1,966
2021-10-22	1,975	1,985	1,961	1,969	101,400	1,969
2021-10-21	1,986	2,002	1,984	1,985	62,600	1,985
2021-10-20	2,010	2,010	1,985	1,985	49,600	1,985
2021-10-19	2,000	2,011	1,990	1,991	61,700	1,991
2021-10-18	2,014	2,018	1,984	1,993	92,600	1,993
2021-10-15	1,965	2,011	1,959	2,007	112,100	2,007
2021-10-14	1,986	1,997	1,967	1,968	94,300	1,968
2021-10-13	2,006	2,009	1,982	1,982	111,900	1,982
2021-10-12	2,014	2,022	1,993	1,999	161,800	1,999
2021-10-11	2,023	2,026	2,003	2,024	108,500	2,024
2021-10-08	2,040	2,050	2,019	2,027	119,700	2,027
2021-10-07	2,038	2,067	2,033	2,034	65,500	2,034
2021-10-06	2,035	2,069	2,022	2,037	124,500	2,037
2021-10-05	2,058	2,079	2,026	2,035	109,100	2,035
2021-10-04	2,110	2,124	2,065	2,079	90,200	2,079
2021-10-01	2,156	2,157	2,086	2,086	174,800	2,086
2021-09-30	2,220	2,238	2,178	2,179	124,000	2,179
2021-09-29	2,235	2,240	2,196	2,212	110,800	2,212
2021-09-28	2,285	2,285	2,245	2,256	89,900	2,256
2021-09-27	2,314	2,334	2,293	2,293	53,900	2,293
2021-09-24	2,302	2,319	2,288	2,319	87,400	2,319
2021-09-22	2,303	2,303	2,264	2,264	83,800	2,264
2021-09-21	2,305	2,317	2,290	2,307	119,000	2,307
2021-09-17	2,359	2,359	2,329	2,355	128,300	2,355
2021-09-16	2,353	2,365	2,333	2,363	72,800	2,363
2021-09-15	2,375	2,375	2,332	2,341	75,600	2,341
2021-09-14	2,373	2,399	2,362	2,396	112,700	2,396
2021-09-13	2,325	2,366	2,325	2,361	66,600	2,361
2021-09-10	2,308	2,349	2,308	2,349	136,700	2,349
2021-09-09	2,319	2,322	2,295	2,304	78,200	2,304
2021-09-08	2,311	2,327	2,300	2,316	75,600	2,316
2021-09-07	2,285	2,319	2,285	2,306	120,000	2,306
2021-09-06	2,279	2,279	2,248	2,264	73,900	2,264
2021-09-03	2,239	2,274	2,230	2,271	96,800	2,271
2021-09-02	2,214	2,239	2,203	2,239	99,900	2,239
2021-09-01	2,200	2,228	2,200	2,215	55,000	2,215
2021-08-31	2,166	2,199	2,148	2,191	151,800	2,191
2021-08-30	2,181	2,187	2,155	2,182	76,800	2,182
2021-08-27	2,189	2,189	2,148	2,166	100,400	2,166
2021-08-26	2,232	2,232	2,192	2,197	101,200	2,197
2021-08-25	2,250	2,255	2,234	2,234	100,500	2,234
2021-08-24	2,209	2,255	2,205	2,244	160,400	2,244
2021-08-23	2,185	2,219	2,185	2,206	113,400	2,206
2021-08-20	2,115	2,170	2,115	2,170	198,100	2,170
2021-08-19	2,107	2,153	2,102	2,126	717,700	2,126
2021-08-18	2,168	2,170	2,140	2,148	586,200	2,148
2021-08-17	2,157	2,178	2,145	2,167	309,900	2,167
2021-08-16	2,157	2,157	2,126	2,133	443,500	2,133
2021-08-13	2,121	2,161	2,121	2,145	788,800	2,145
2021-08-12	2,145	2,155	2,133	2,140	336,900	2,140
2021-08-11	2,127	2,140	2,118	2,118	289,200	2,118
2021-08-10	2,112	2,126	2,103	2,112	312,100	2,112
2021-08-06	2,074	2,112	2,069	2,096	1,205,100	2,096
2021-08-05	2,075	2,090	2,070	2,073	185,300	2,073
2021-08-04	2,107	2,117	2,090	2,094	109,600	2,094
2021-08-03	2,120	2,126	2,105	2,113	166,100	2,113
2021-08-02	2,112	2,128	2,097	2,121	189,000	2,121
2021-07-30	2,090	2,104	2,080	2,080	230,500	2,080
2021-07-29	2,104	2,122	2,095	2,100	95,200	2,100
2021-07-28	2,105	2,120	2,097	2,100	118,900	2,100
2021-07-27	2,127	2,127	2,100	2,120	137,600	2,120
2021-07-26	2,140	2,140	2,097	2,129	209,400	2,129
2021-07-21	2,084	2,099	2,064	2,090	193,100	2,090
2021-07-20	2,030	2,051	2,018	2,041	113,100	2,041
2021-07-19	2,048	2,052	2,017	2,032	86,600	2,032
2021-07-16	2,076	2,099	2,060	2,060	108,400	2,060
2021-07-15	2,108	2,117	2,078	2,086	139,800	2,086
2021-07-14	2,071	2,102	2,070	2,090	117,500	2,090
2021-07-13	2,065	2,087	2,064	2,087	99,400	2,087
2021-07-12	2,043	2,065	2,034	2,052	120,000	2,052
2021-07-09	1,997	2,015	1,972	2,012	194,800	2,012
2021-07-08	2,012	2,038	2,002	2,002	117,300	2,002
2021-07-07	2,043	2,043	2,009	2,016	147,400	2,016
2021-07-06	2,085	2,085	2,043	2,064	147,400	2,064
2021-07-05	2,140	2,140	2,075	2,087	249,900	2,087
2021-07-02	2,270	2,270	2,145	2,155	419,000	2,155
2021-07-01	2,227	2,253	2,215	2,236	172,700	2,236
2021-06-30	2,229	2,245	2,207	2,218	104,400	2,218
2021-06-29	2,200	2,228	2,192	2,226	122,900	2,226
2021-06-28	2,235	2,239	2,213	2,217	92,600	2,217
2021-06-25	2,237	2,252	2,236	2,240	77,200	2,240
2021-06-24	2,250	2,251	2,230	2,246	71,500	2,246
2021-06-23	2,286	2,292	2,264	2,272	90,900	2,272
2021-06-22	2,264	2,302	2,256	2,302	67,700	2,302
2021-06-21	2,270	2,271	2,220	2,225	97,600	2,225
2021-06-18	2,302	2,323	2,296	2,315	113,800	2,315
2021-06-17	2,314	2,317	2,292	2,302	63,800	2,302
2021-06-16	2,309	2,328	2,295	2,317	61,100	2,317
2021-06-15	2,278	2,314	2,274	2,307	69,700	2,307
2021-06-14	2,306	2,309	2,266	2,277	70,300	2,277
2021-06-11	2,311	2,316	2,290	2,306	81,600	2,306
2021-06-10	2,310	2,316	2,292	2,307	61,600	2,307
2021-06-09	2,327	2,333	2,314	2,317	38,700	2,317
2021-06-08	2,284	2,322	2,282	2,321	56,200	2,321
2021-06-07	2,295	2,302	2,280	2,290	59,700	2,290
2021-06-04	2,318	2,320	2,298	2,314	42,400	2,314
2021-06-03	2,302	2,325	2,288	2,325	67,500	2,325
2021-06-02	2,303	2,310	2,273	2,296	86,100	2,296
2021-06-01	2,325	2,338	2,308	2,319	45,100	2,319
2021-05-31	2,366	2,376	2,326	2,329	73,600	2,329
2021-05-28	2,353	2,370	2,337	2,366	86,100	2,366
2021-05-27	2,345	2,348	2,311	2,324	100,900	2,324
2021-05-26	2,328	2,350	2,322	2,348	42,200	2,348
2021-05-25	2,350	2,367	2,333	2,351	64,700	2,351
2021-05-24	2,340	2,370	2,339	2,358	41,200	2,358
2021-05-21	2,322	2,353	2,316	2,344	56,700	2,344
2021-05-20	2,300	2,341	2,300	2,319	44,300	2,319
2021-05-19	2,295	2,313	2,288	2,300	61,100	2,300
2021-05-18	2,330	2,350	2,326	2,342	80,000	2,342
2021-05-17	2,269	2,298	2,269	2,292	47,300	2,292
2021-05-14	2,239	2,278	2,225	2,269	55,000	2,269
2021-05-13	2,219	2,242	2,208	2,208	59,900	2,208
2021-05-12	2,240	2,250	2,219	2,230	73,800	2,230
2021-05-11	2,300	2,311	2,246	2,254	69,400	2,254
2021-05-10	2,286	2,310	2,271	2,290	44,900	2,290
2021-05-07	2,307	2,313	2,292	2,293	61,700	2,293
2021-05-06	2,224	2,284	2,223	2,262	74,500	2,262
2021-04-30	2,256	2,258	2,219	2,221	72,900	2,221
2021-04-28	2,270	2,277	2,235	2,237	93,800	2,237
2021-04-27	2,290	2,293	2,274	2,274	55,900	2,274
2021-04-26	2,334	2,334	2,283	2,308	81,500	2,308
2021-04-23	2,351	2,363	2,319	2,319	49,600	2,319
2021-04-22	2,323	2,354	2,301	2,349	71,300	2,349
2021-04-21	2,318	2,318	2,271	2,288	117,000	2,288
2021-04-20	2,344	2,365	2,322	2,339	78,000	2,339
2021-04-19	2,353	2,382	2,332	2,354	101,400	2,354
2021-04-16	2,350	2,350	2,315	2,318	40,900	2,318
2021-04-15	2,347	2,374	2,345	2,354	64,700	2,354
2021-04-14	2,354	2,359	2,336	2,353	41,800	2,353
2021-04-13	2,344	2,383	2,337	2,364	63,800	2,364
2021-04-12	2,330	2,339	2,311	2,335	41,400	2,335
2021-04-09	2,349	2,363	2,311	2,328	87,700	2,328
2021-04-08	2,349	2,365	2,321	2,334	97,600	2,334
2021-04-07	2,336	2,364	2,329	2,351	103,600	2,351
2021-04-06	2,423	2,445	2,331	2,336	132,900	2,336
2021-04-05	2,292	2,424	2,283	2,424	248,900	2,424
2021-04-02	2,215	2,358	2,196	2,342	247,100	2,342
2021-04-01	2,254	2,256	2,186	2,195	76,900	2,195
2021-03-31	2,320	2,322	2,244	2,244	108,800	2,244
2021-03-30	2,372	2,372	2,323	2,346	91,000	2,346
2021-03-29	2,330	2,367	2,304	2,364	146,600	2,364
2021-03-26	2,280	2,306	2,275	2,295	87,900	2,295
2021-03-25	2,243	2,279	2,243	2,274	86,800	2,274
2021-03-24	2,254	2,266	2,222	2,228	70,600	2,228
2021-03-23	2,255	2,290	2,234	2,261	70,200	2,261
2021-03-22	2,231	2,281	2,221	2,266	96,600	2,266
2021-03-19	2,196	2,261	2,174	2,254	235,600	2,254
2021-03-18	2,216	2,242	2,203	2,237	115,100	2,237
2021-03-17	2,196	2,213	2,176	2,213	81,500	2,213
2021-03-16	2,189	2,213	2,181	2,211	88,800	2,211
2021-03-15	2,146	2,187	2,142	2,186	87,400	2,186
2021-03-12	2,143	2,146	2,112	2,146	82,200	2,146
2021-03-11	2,128	2,153	2,120	2,148	79,300	2,148
2021-03-10	2,113	2,132	2,106	2,120	66,200	2,120
2021-03-09	2,103	2,142	2,085	2,136	119,300	2,136
2021-03-08	2,088	2,106	2,070	2,080	74,500	2,080
2021-03-05	2,070	2,097	2,064	2,097	103,900	2,097
2021-03-04	2,031	2,067	2,010	2,067	86,800	2,067
2021-03-03	2,025	2,050	2,008	2,039	97,700	2,039
2021-03-02	2,030	2,043	2,000	2,022	73,500	2,022
2021-03-01	1,975	2,024	1,975	2,021	94,600	2,021
2021-02-26	1,982	2,003	1,950	1,950	190,100	1,950
2021-02-25	2,057	2,057	2,005	2,009	125,500	2,009
2021-02-24	2,054	2,060	2,031	2,031	104,700	2,031
2021-02-22	2,100	2,118	2,059	2,059	86,700	2,059
2021-02-19	2,118	2,125	2,081	2,089	146,400	2,089
2021-02-18	2,166	2,175	2,115	2,122	810,500	2,122
2021-02-17	2,261	2,262	2,208	2,216	510,000	2,216
2021-02-16	2,238	2,261	2,226	2,251	481,800	2,251
2021-02-15	2,228	2,234	2,201	2,225	522,500	2,225
2021-02-12	2,205	2,227	2,183	2,186	1,478,000	2,186
2021-02-10	2,188	2,230	2,188	2,203	366,400	2,203
2021-02-09	2,211	2,221	2,187	2,210	127,600	2,210
2021-02-08	2,178	2,217	2,178	2,212	194,500	2,212
2021-02-05	2,193	2,193	2,158	2,174	324,000	2,174
2021-02-04	2,180	2,180	2,153	2,166	134,300	2,166
2021-02-03	2,131	2,156	2,131	2,156	93,300	2,156
2021-02-02	2,129	2,147	2,125	2,139	88,300	2,139
2021-02-01	2,163	2,178	2,145	2,145	76,600	2,145
2021-01-29	2,175	2,202	2,162	2,165	145,000	2,165
2021-01-28	2,147	2,208	2,147	2,195	300,600	2,195
2021-01-27	2,190	2,200	2,165	2,197	106,600	2,197
2021-01-26	2,168	2,177	2,145	2,173	109,600	2,173
2021-01-25	2,180	2,180	2,143	2,171	110,900	2,171
2021-01-22	2,177	2,203	2,165	2,184	156,700	2,184
2021-01-21	2,173	2,183	2,151	2,171	93,900	2,171
2021-01-20	2,150	2,156	2,117	2,136	93,100	2,136
2021-01-19	2,195	2,195	2,157	2,157	91,200	2,157
2021-01-18	2,189	2,194	2,177	2,189	41,200	2,189
2021-01-15	2,231	2,233	2,186	2,188	73,400	2,188
2021-01-14	2,194	2,238	2,190	2,230	95,700	2,230
2021-01-13	2,177	2,194	2,165	2,187	98,100	2,187
2021-01-12	2,182	2,219	2,169	2,197	123,100	2,197
2021-01-08	2,186	2,216	2,168	2,216	119,600	2,216
2021-01-07	2,160	2,199	2,150	2,188	137,900	2,188
2021-01-06	2,106	2,142	2,100	2,134	81,900	2,134
2021-01-05	2,135	2,135	2,098	2,101	168,000	2,101
2021-01-04	2,215	2,218	2,126	2,159	75,000	2,159

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 [2021年度]

8276 (株)平和堂の時系列データ [2021年度]