8276 (株)平和堂 の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-30 | 719 | 726 | 719 | 726 | 14,000 | 726 |
| 1999-12-29 | 705 | 725 | 700 | 720 | 21,000 | 720 |
| 1999-12-28 | 700 | 705 | 700 | 705 | 5,000 | 705 |
| 1999-12-27 | 700 | 700 | 681 | 700 | 17,000 | 700 |
| 1999-12-24 | 700 | 700 | 676 | 700 | 19,000 | 700 |
| 1999-12-22 | 696 | 702 | 682 | 700 | 19,000 | 700 |
| 1999-12-21 | 703 | 707 | 696 | 707 | 15,000 | 707 |
| 1999-12-20 | 714 | 714 | 676 | 713 | 5,000 | 713 |
| 1999-12-17 | 690 | 714 | 690 | 714 | 11,000 | 714 |
| 1999-12-16 | 694 | 715 | 694 | 711 | 9,000 | 711 |
| 1999-12-15 | 701 | 721 | 701 | 714 | 8,000 | 714 |
| 1999-12-14 | 715 | 729 | 715 | 721 | 31,000 | 721 |
| 1999-12-13 | 699 | 719 | 699 | 719 | 29,000 | 719 |
| 1999-12-10 | 683 | 700 | 683 | 698 | 39,000 | 698 |
| 1999-12-09 | 690 | 690 | 676 | 690 | 11,000 | 690 |
| 1999-12-08 | 676 | 700 | 676 | 700 | 15,000 | 700 |
| 1999-12-07 | 675 | 676 | 675 | 676 | 23,000 | 676 |
| 1999-12-06 | 685 | 688 | 675 | 676 | 19,000 | 676 |
| 1999-12-03 | 695 | 705 | 676 | 705 | 30,000 | 705 |
| 1999-12-02 | 700 | 710 | 689 | 705 | 44,000 | 705 |
| 1999-12-01 | 720 | 731 | 719 | 720 | 31,000 | 720 |
| 1999-11-30 | 729 | 729 | 720 | 720 | 23,000 | 720 |
| 1999-11-29 | 699 | 729 | 699 | 729 | 32,000 | 729 |
| 1999-11-26 | 709 | 719 | 700 | 719 | 15,000 | 719 |
| 1999-11-25 | 705 | 719 | 705 | 719 | 19,000 | 719 |
| 1999-11-24 | 720 | 726 | 706 | 706 | 19,000 | 706 |
| 1999-11-22 | 719 | 722 | 719 | 719 | 16,000 | 719 |
| 1999-11-19 | 714 | 719 | 710 | 719 | 3,000 | 719 |
| 1999-11-18 | 720 | 720 | 710 | 719 | 14,000 | 719 |
| 1999-11-17 | 680 | 690 | 680 | 690 | 12,000 | 690 |
| 1999-11-16 | 680 | 690 | 680 | 690 | 8,000 | 690 |
| 1999-11-15 | 690 | 700 | 680 | 681 | 9,000 | 681 |
| 1999-11-12 | 730 | 730 | 690 | 691 | 10,000 | 691 |
| 1999-11-11 | 739 | 739 | 690 | 700 | 32,000 | 700 |
| 1999-11-10 | 710 | 710 | 705 | 709 | 6,000 | 709 |
| 1999-11-09 | 715 | 726 | 700 | 700 | 38,000 | 700 |
| 1999-11-08 | 726 | 726 | 716 | 716 | 4,000 | 716 |
| 1999-11-05 | 726 | 726 | 726 | 726 | 7,000 | 726 |
| 1999-11-04 | 738 | 746 | 738 | 746 | 15,000 | 746 |
| 1999-11-02 | 749 | 749 | 729 | 748 | 12,000 | 748 |
| 1999-11-01 | 750 | 750 | 729 | 749 | 25,000 | 749 |
| 1999-10-29 | 739 | 748 | 739 | 740 | 50,000 | 740 |
| 1999-10-28 | 740 | 744 | 720 | 744 | 9,000 | 744 |
| 1999-10-27 | 749 | 749 | 739 | 740 | 22,000 | 740 |
| 1999-10-26 | 714 | 750 | 713 | 750 | 29,000 | 750 |
| 1999-10-25 | 730 | 760 | 710 | 710 | 19,000 | 710 |
| 1999-10-22 | 740 | 759 | 739 | 740 | 8,000 | 740 |
| 1999-10-21 | 750 | 750 | 740 | 740 | 18,000 | 740 |
| 1999-10-20 | 746 | 759 | 746 | 750 | 14,000 | 750 |
| 1999-10-19 | 745 | 745 | 732 | 737 | 3,000 | 737 |
| 1999-10-18 | 749 | 751 | 745 | 745 | 11,000 | 745 |
| 1999-10-15 | 759 | 760 | 759 | 760 | 3,000 | 760 |
| 1999-10-14 | 730 | 730 | 720 | 729 | 19,000 | 729 |
| 1999-10-13 | 755 | 755 | 730 | 730 | 8,000 | 730 |
| 1999-10-12 | 750 | 760 | 735 | 755 | 18,000 | 755 |
| 1999-10-08 | 750 | 751 | 740 | 740 | 17,000 | 740 |
| 1999-10-07 | 760 | 760 | 760 | 760 | 8,000 | 760 |
| 1999-10-06 | 750 | 750 | 750 | 750 | 4,000 | 750 |
| 1999-10-05 | 790 | 790 | 741 | 750 | 5,000 | 750 |
| 1999-10-04 | 790 | 790 | 790 | 790 | 4,000 | 790 |
| 1999-10-01 | 760 | 790 | 760 | 790 | 19,000 | 790 |
| 1999-09-30 | 785 | 790 | 784 | 790 | 17,000 | 790 |
| 1999-09-29 | 779 | 785 | 760 | 785 | 17,000 | 785 |
| 1999-09-28 | 770 | 780 | 770 | 780 | 16,000 | 780 |
| 1999-09-27 | 740 | 780 | 739 | 780 | 14,000 | 780 |
| 1999-09-24 | 740 | 741 | 740 | 740 | 7,000 | 740 |
| 1999-09-22 | 790 | 790 | 750 | 750 | 7,000 | 750 |
| 1999-09-21 | 733 | 797 | 733 | 797 | 20,000 | 797 |
| 1999-09-20 | 790 | 790 | 756 | 790 | 11,000 | 790 |
| 1999-09-17 | 794 | 794 | 744 | 744 | 6,000 | 744 |
| 1999-09-16 | 752 | 785 | 750 | 785 | 30,000 | 785 |
| 1999-09-14 | 789 | 789 | 752 | 752 | 10,000 | 752 |
| 1999-09-13 | 758 | 770 | 746 | 769 | 8,000 | 769 |
| 1999-09-10 | 765 | 765 | 745 | 758 | 42,000 | 758 |
| 1999-09-09 | 738 | 740 | 738 | 740 | 4,000 | 740 |
| 1999-09-08 | 741 | 741 | 733 | 738 | 18,000 | 738 |
| 1999-09-07 | 786 | 786 | 731 | 731 | 23,000 | 731 |
| 1999-09-06 | 762 | 769 | 762 | 766 | 13,000 | 766 |
| 1999-09-03 | 755 | 770 | 755 | 770 | 8,000 | 770 |
| 1999-09-02 | 790 | 790 | 770 | 770 | 8,000 | 770 |
| 1999-09-01 | 780 | 780 | 772 | 780 | 6,000 | 780 |
| 1999-08-31 | 772 | 790 | 772 | 790 | 14,000 | 790 |
| 1999-08-30 | 800 | 829 | 772 | 772 | 43,000 | 772 |
| 1999-08-27 | 800 | 800 | 790 | 790 | 24,000 | 790 |
| 1999-08-25 | 790 | 795 | 785 | 791 | 20,000 | 791 |
| 1999-08-24 | 781 | 790 | 781 | 790 | 4,000 | 790 |
| 1999-08-23 | 774 | 790 | 774 | 780 | 5,000 | 780 |
| 1999-08-20 | 782 | 782 | 772 | 774 | 14,000 | 774 |
| 1999-08-19 | 809 | 809 | 790 | 790 | 16,000 | 790 |
| 1999-08-18 | 810 | 810 | 810 | 810 | 2,000 | 810 |
| 1999-08-17 | 800 | 800 | 800 | 800 | 4,000 | 800 |
| 1999-08-16 | 810 | 810 | 810 | 810 | 1,000 | 810 |
| 1999-08-13 | 800 | 809 | 800 | 800 | 6,000 | 800 |
| 1999-08-12 | 810 | 810 | 795 | 795 | 4,000 | 795 |
| 1999-08-11 | 800 | 800 | 791 | 800 | 6,000 | 800 |
| 1999-08-10 | 800 | 800 | 800 | 800 | 5,000 | 800 |
| 1999-08-09 | 793 | 793 | 793 | 793 | 6,000 | 793 |
| 1999-08-06 | 810 | 810 | 792 | 792 | 6,000 | 792 |
| 1999-08-05 | 811 | 820 | 811 | 811 | 5,000 | 811 |
| 1999-08-04 | 804 | 829 | 804 | 811 | 4,000 | 811 |
| 1999-08-03 | 830 | 830 | 819 | 830 | 12,000 | 830 |
| 1999-08-02 | 825 | 830 | 821 | 830 | 13,000 | 830 |
| 1999-07-30 | 813 | 824 | 813 | 824 | 15,000 | 824 |
| 1999-07-29 | 810 | 810 | 805 | 810 | 18,000 | 810 |
| 1999-07-28 | 811 | 811 | 801 | 805 | 6,000 | 805 |
| 1999-07-27 | 832 | 840 | 806 | 806 | 26,000 | 806 |
| 1999-07-26 | 792 | 832 | 792 | 832 | 15,000 | 832 |
| 1999-07-23 | 785 | 790 | 780 | 790 | 34,000 | 790 |
| 1999-07-22 | 820 | 823 | 810 | 810 | 7,000 | 810 |
| 1999-07-21 | 830 | 840 | 829 | 835 | 20,000 | 835 |
| 1999-07-19 | 822 | 825 | 822 | 825 | 6,000 | 825 |
| 1999-07-16 | 820 | 826 | 820 | 822 | 16,000 | 822 |
| 1999-07-15 | 835 | 843 | 822 | 840 | 13,000 | 840 |
| 1999-07-14 | 849 | 850 | 840 | 845 | 24,000 | 845 |
| 1999-07-13 | 846 | 855 | 843 | 846 | 21,000 | 846 |
| 1999-07-12 | 853 | 854 | 840 | 845 | 49,000 | 845 |
| 1999-07-09 | 845 | 845 | 839 | 843 | 21,000 | 843 |
| 1999-07-08 | 812 | 850 | 812 | 835 | 34,000 | 835 |
| 1999-07-07 | 818 | 818 | 812 | 816 | 7,000 | 816 |
| 1999-07-06 | 821 | 821 | 819 | 819 | 10,000 | 819 |
| 1999-07-05 | 801 | 820 | 801 | 820 | 31,000 | 820 |
| 1999-07-02 | 805 | 805 | 803 | 805 | 14,000 | 805 |
| 1999-07-01 | 805 | 805 | 801 | 803 | 12,000 | 803 |
| 1999-06-30 | 800 | 805 | 795 | 805 | 34,000 | 805 |
| 1999-06-29 | 795 | 795 | 785 | 795 | 20,000 | 795 |
| 1999-06-28 | 785 | 790 | 785 | 789 | 17,000 | 789 |
| 1999-06-25 | 787 | 788 | 777 | 777 | 29,000 | 777 |
| 1999-06-24 | 790 | 791 | 785 | 785 | 29,000 | 785 |
| 1999-06-23 | 806 | 810 | 790 | 791 | 31,000 | 791 |
| 1999-06-22 | 810 | 810 | 806 | 810 | 11,000 | 810 |
| 1999-06-21 | 800 | 815 | 800 | 807 | 38,000 | 807 |
| 1999-06-18 | 810 | 810 | 800 | 800 | 5,000 | 800 |
| 1999-06-17 | 786 | 788 | 786 | 788 | 6,000 | 788 |
| 1999-06-16 | 790 | 800 | 785 | 785 | 7,000 | 785 |
| 1999-06-15 | 790 | 790 | 790 | 790 | 3,000 | 790 |
| 1999-06-14 | 795 | 796 | 790 | 790 | 12,000 | 790 |
| 1999-06-11 | 820 | 820 | 775 | 795 | 48,000 | 795 |
| 1999-06-10 | 798 | 809 | 798 | 809 | 13,000 | 809 |
| 1999-06-09 | 800 | 800 | 798 | 798 | 11,000 | 798 |
| 1999-06-08 | 800 | 800 | 800 | 800 | 2,000 | 800 |
| 1999-06-07 | 780 | 800 | 780 | 800 | 9,000 | 800 |
| 1999-06-04 | 784 | 784 | 780 | 780 | 5,000 | 780 |
| 1999-06-03 | 784 | 784 | 784 | 784 | 1,000 | 784 |
| 1999-06-02 | 810 | 810 | 800 | 800 | 16,000 | 800 |
| 1999-06-01 | 800 | 810 | 798 | 810 | 52,000 | 810 |
| 1999-05-31 | 766 | 795 | 766 | 795 | 17,000 | 795 |
| 1999-05-28 | 775 | 775 | 775 | 775 | 20,000 | 775 |
| 1999-05-27 | 780 | 780 | 775 | 775 | 5,000 | 775 |
| 1999-05-26 | 760 | 769 | 760 | 769 | 21,000 | 769 |
| 1999-05-25 | 780 | 780 | 757 | 757 | 40,000 | 757 |
| 1999-05-24 | 769 | 769 | 756 | 760 | 17,000 | 760 |
| 1999-05-21 | 770 | 770 | 770 | 770 | 7,000 | 770 |
| 1999-05-20 | 786 | 790 | 786 | 790 | 6,000 | 790 |
| 1999-05-19 | 800 | 800 | 799 | 799 | 3,000 | 799 |
| 1999-05-18 | 815 | 815 | 800 | 800 | 11,000 | 800 |
| 1999-05-17 | 810 | 810 | 800 | 800 | 12,000 | 800 |
| 1999-05-14 | 815 | 815 | 810 | 810 | 12,000 | 810 |
| 1999-05-13 | 795 | 795 | 795 | 795 | 10,000 | 795 |
| 1999-05-12 | 795 | 795 | 786 | 787 | 13,000 | 787 |
| 1999-05-11 | 811 | 811 | 786 | 786 | 9,000 | 786 |
| 1999-05-10 | 810 | 815 | 810 | 815 | 31,000 | 815 |
| 1999-05-07 | 814 | 830 | 800 | 805 | 40,000 | 805 |
| 1999-05-06 | 813 | 813 | 808 | 810 | 21,000 | 810 |
| 1999-04-30 | 800 | 813 | 793 | 805 | 56,000 | 805 |
| 1999-04-28 | 796 | 800 | 785 | 793 | 25,000 | 793 |
| 1999-04-27 | 800 | 801 | 790 | 801 | 38,000 | 801 |
| 1999-04-26 | 794 | 804 | 784 | 802 | 31,000 | 802 |
| 1999-04-23 | 780 | 785 | 772 | 784 | 6,000 | 784 |
| 1999-04-22 | 798 | 798 | 780 | 784 | 63,000 | 784 |
| 1999-04-21 | 813 | 815 | 798 | 798 | 36,000 | 798 |
| 1999-04-20 | 787 | 814 | 787 | 814 | 9,000 | 814 |
| 1999-04-19 | 798 | 798 | 781 | 787 | 17,000 | 787 |
| 1999-04-16 | 795 | 811 | 795 | 811 | 20,000 | 811 |
| 1999-04-15 | 770 | 777 | 770 | 777 | 14,000 | 777 |
| 1999-04-14 | 782 | 785 | 770 | 776 | 24,000 | 776 |
| 1999-04-13 | 814 | 814 | 780 | 781 | 19,000 | 781 |
| 1999-04-12 | 815 | 815 | 800 | 805 | 29,000 | 805 |
| 1999-04-09 | 795 | 805 | 795 | 798 | 62,000 | 798 |
| 1999-04-08 | 780 | 780 | 765 | 765 | 49,000 | 765 |
| 1999-04-07 | 740 | 768 | 735 | 765 | 48,000 | 765 |
| 1999-04-06 | 720 | 740 | 720 | 740 | 13,000 | 740 |
| 1999-04-05 | 727 | 740 | 720 | 740 | 27,000 | 740 |
| 1999-04-02 | 731 | 731 | 726 | 726 | 16,000 | 726 |
| 1999-04-01 | 730 | 739 | 729 | 729 | 11,000 | 729 |
| 1999-03-31 | 740 | 740 | 730 | 730 | 23,000 | 730 |
| 1999-03-30 | 740 | 750 | 733 | 740 | 65,000 | 740 |
| 1999-03-29 | 740 | 750 | 730 | 748 | 72,000 | 748 |
| 1999-03-26 | 730 | 733 | 712 | 730 | 32,000 | 730 |
| 1999-03-25 | 730 | 730 | 730 | 730 | 17,000 | 730 |
| 1999-03-24 | 712 | 712 | 710 | 711 | 23,000 | 711 |
| 1999-03-23 | 721 | 722 | 720 | 720 | 21,000 | 720 |
| 1999-03-19 | 716 | 716 | 703 | 711 | 39,000 | 711 |
| 1999-03-18 | 735 | 735 | 715 | 716 | 17,000 | 716 |
| 1999-03-17 | 730 | 730 | 726 | 726 | 9,000 | 726 |
| 1999-03-16 | 715 | 729 | 715 | 729 | 22,000 | 729 |
| 1999-03-15 | 716 | 716 | 711 | 713 | 14,000 | 713 |
| 1999-03-12 | 750 | 750 | 716 | 716 | 29,000 | 716 |
| 1999-03-11 | 741 | 742 | 735 | 740 | 6,000 | 740 |
| 1999-03-10 | 743 | 743 | 742 | 742 | 6,000 | 742 |
| 1999-03-09 | 749 | 749 | 744 | 744 | 6,000 | 744 |
| 1999-03-08 | 745 | 750 | 744 | 750 | 22,000 | 750 |
| 1999-03-05 | 735 | 745 | 735 | 745 | 25,000 | 745 |
| 1999-03-04 | 730 | 745 | 730 | 745 | 8,000 | 745 |
| 1999-03-03 | 701 | 702 | 700 | 702 | 22,000 | 702 |
| 1999-03-02 | 739 | 739 | 700 | 700 | 4,000 | 700 |
| 1999-03-01 | 745 | 750 | 745 | 750 | 35,000 | 750 |
| 1999-02-26 | 735 | 750 | 735 | 750 | 60,000 | 750 |
| 1999-02-25 | 745 | 745 | 735 | 735 | 14,000 | 735 |
| 1999-02-24 | 708 | 745 | 708 | 745 | 50,000 | 745 |
| 1999-02-23 | 730 | 730 | 699 | 708 | 19,000 | 708 |
| 1999-02-22 | 705 | 709 | 700 | 709 | 14,000 | 709 |
| 1999-02-19 | 699 | 700 | 696 | 696 | 19,000 | 696 |
| 1999-02-18 | 700 | 704 | 700 | 700 | 37,000 | 700 |
| 1999-02-17 | 705 | 705 | 700 | 700 | 41,000 | 700 |
| 1999-02-16 | 710 | 710 | 709 | 709 | 10,000 | 709 |
| 1999-02-15 | 715 | 715 | 707 | 710 | 13,000 | 710 |
| 1999-02-12 | 710 | 715 | 709 | 715 | 31,000 | 715 |
| 1999-02-10 | 705 | 708 | 702 | 703 | 16,000 | 703 |
| 1999-02-09 | 720 | 720 | 705 | 705 | 22,000 | 705 |
| 1999-02-08 | 702 | 711 | 702 | 708 | 21,000 | 708 |
| 1999-02-05 | 730 | 730 | 711 | 711 | 17,000 | 711 |
| 1999-02-04 | 746 | 746 | 737 | 737 | 5,000 | 737 |
| 1999-02-03 | 750 | 750 | 750 | 750 | 12,000 | 750 |
| 1999-02-02 | 770 | 770 | 750 | 750 | 8,000 | 750 |
| 1999-02-01 | 761 | 761 | 750 | 750 | 17,000 | 750 |
| 1999-01-29 | 755 | 780 | 742 | 760 | 44,000 | 760 |
| 1999-01-28 | 750 | 750 | 745 | 745 | 7,000 | 745 |
| 1999-01-27 | 750 | 750 | 740 | 742 | 17,000 | 742 |
| 1999-01-26 | 737 | 750 | 730 | 750 | 11,000 | 750 |
| 1999-01-25 | 740 | 740 | 737 | 737 | 14,000 | 737 |
| 1999-01-22 | 743 | 745 | 737 | 737 | 13,000 | 737 |
| 1999-01-21 | 730 | 743 | 730 | 743 | 5,000 | 743 |
| 1999-01-20 | 701 | 730 | 701 | 730 | 15,000 | 730 |
| 1999-01-19 | 735 | 735 | 701 | 701 | 6,000 | 701 |
| 1999-01-18 | 750 | 750 | 745 | 745 | 3,000 | 745 |
| 1999-01-14 | 700 | 702 | 700 | 700 | 26,000 | 700 |
| 1999-01-13 | 701 | 705 | 700 | 700 | 8,000 | 700 |
| 1999-01-12 | 700 | 702 | 700 | 701 | 28,000 | 701 |
| 1999-01-11 | 712 | 712 | 712 | 712 | 1,000 | 712 |
| 1999-01-08 | 715 | 715 | 711 | 711 | 13,000 | 711 |
| 1999-01-07 | 721 | 723 | 721 | 723 | 2,000 | 723 |
| 1999-01-06 | 711 | 720 | 711 | 720 | 8,000 | 720 |
| 1999-01-05 | 742 | 742 | 711 | 711 | 12,000 | 711 |
| 1999-01-04 | 709 | 769 | 709 | 769 | 6,000 | 769 |
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
