8276 (株)平和堂 の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 719 | 720 | 715 | 720 | 8,000 | 720 |
| 2000-12-28 | 710 | 715 | 700 | 715 | 23,000 | 715 |
| 2000-12-27 | 715 | 715 | 675 | 675 | 4,000 | 675 |
| 2000-12-26 | 719 | 719 | 715 | 715 | 3,000 | 715 |
| 2000-12-25 | 680 | 720 | 680 | 719 | 14,000 | 719 |
| 2000-12-22 | 651 | 680 | 651 | 680 | 6,000 | 680 |
| 2000-12-21 | 715 | 715 | 640 | 642 | 17,000 | 642 |
| 2000-12-20 | 710 | 719 | 710 | 719 | 7,000 | 719 |
| 2000-12-19 | 738 | 738 | 720 | 720 | 11,000 | 720 |
| 2000-12-18 | 729 | 739 | 729 | 739 | 6,000 | 739 |
| 2000-12-15 | 730 | 740 | 730 | 730 | 10,000 | 730 |
| 2000-12-14 | 726 | 729 | 726 | 729 | 6,000 | 729 |
| 2000-12-13 | 756 | 756 | 736 | 736 | 2,000 | 736 |
| 2000-12-12 | 748 | 760 | 748 | 756 | 16,000 | 756 |
| 2000-12-11 | 711 | 748 | 711 | 748 | 20,000 | 748 |
| 2000-12-08 | 723 | 723 | 713 | 713 | 28,000 | 713 |
| 2000-12-07 | 738 | 738 | 712 | 713 | 5,000 | 713 |
| 2000-12-06 | 719 | 729 | 708 | 708 | 36,000 | 708 |
| 2000-12-05 | 749 | 749 | 729 | 729 | 6,000 | 729 |
| 2000-12-04 | 789 | 789 | 759 | 759 | 5,000 | 759 |
| 2000-12-01 | 769 | 779 | 736 | 779 | 11,000 | 779 |
| 2000-11-30 | 765 | 780 | 755 | 770 | 38,000 | 770 |
| 2000-11-29 | 750 | 765 | 750 | 765 | 35,000 | 765 |
| 2000-11-28 | 750 | 750 | 704 | 750 | 13,000 | 750 |
| 2000-11-27 | 719 | 750 | 719 | 750 | 29,000 | 750 |
| 2000-11-24 | 714 | 729 | 714 | 729 | 10,000 | 729 |
| 2000-11-22 | 691 | 724 | 691 | 724 | 6,000 | 724 |
| 2000-11-21 | 720 | 720 | 690 | 691 | 5,000 | 691 |
| 2000-11-20 | 691 | 721 | 691 | 721 | 6,000 | 721 |
| 2000-11-17 | 716 | 716 | 700 | 701 | 12,000 | 701 |
| 2000-11-16 | 703 | 703 | 700 | 700 | 2,000 | 700 |
| 2000-11-15 | 715 | 716 | 715 | 716 | 4,000 | 716 |
| 2000-11-14 | 715 | 723 | 715 | 716 | 6,000 | 716 |
| 2000-11-13 | 729 | 729 | 716 | 716 | 4,000 | 716 |
| 2000-11-10 | 710 | 730 | 710 | 730 | 4,000 | 730 |
| 2000-11-09 | 711 | 711 | 700 | 710 | 3,000 | 710 |
| 2000-11-08 | 732 | 732 | 731 | 731 | 3,000 | 731 |
| 2000-11-07 | 732 | 732 | 732 | 732 | 2,000 | 732 |
| 2000-11-06 | 715 | 740 | 715 | 732 | 12,000 | 732 |
| 2000-11-02 | 735 | 735 | 721 | 721 | 5,000 | 721 |
| 2000-11-01 | 735 | 735 | 730 | 730 | 17,000 | 730 |
| 2000-10-31 | 724 | 730 | 724 | 730 | 27,000 | 730 |
| 2000-10-30 | 714 | 725 | 714 | 724 | 17,000 | 724 |
| 2000-10-27 | 714 | 714 | 707 | 714 | 7,000 | 714 |
| 2000-10-26 | 690 | 710 | 690 | 710 | 7,000 | 710 |
| 2000-10-25 | 720 | 720 | 690 | 700 | 20,000 | 700 |
| 2000-10-24 | 735 | 735 | 721 | 721 | 8,000 | 721 |
| 2000-10-23 | 722 | 722 | 705 | 705 | 21,000 | 705 |
| 2000-10-20 | 705 | 722 | 705 | 722 | 13,000 | 722 |
| 2000-10-19 | 723 | 723 | 720 | 722 | 4,000 | 722 |
| 2000-10-18 | 735 | 735 | 735 | 735 | 1,000 | 735 |
| 2000-10-17 | 738 | 738 | 735 | 735 | 3,000 | 735 |
| 2000-10-16 | 739 | 739 | 738 | 738 | 4,000 | 738 |
| 2000-10-13 | 723 | 724 | 723 | 724 | 9,000 | 724 |
| 2000-10-11 | 739 | 739 | 724 | 724 | 3,000 | 724 |
| 2000-10-10 | 731 | 743 | 731 | 740 | 14,000 | 740 |
| 2000-10-06 | 731 | 735 | 731 | 731 | 6,000 | 731 |
| 2000-10-05 | 735 | 735 | 731 | 731 | 7,000 | 731 |
| 2000-10-04 | 705 | 735 | 705 | 735 | 8,000 | 735 |
| 2000-10-03 | 750 | 754 | 725 | 725 | 8,000 | 725 |
| 2000-10-02 | 719 | 719 | 715 | 715 | 7,000 | 715 |
| 2000-09-29 | 710 | 729 | 710 | 726 | 38,000 | 726 |
| 2000-09-28 | 666 | 711 | 666 | 700 | 34,000 | 700 |
| 2000-09-27 | 696 | 696 | 642 | 642 | 19,000 | 642 |
| 2000-09-26 | 716 | 716 | 714 | 714 | 2,000 | 714 |
| 2000-09-25 | 718 | 718 | 710 | 718 | 16,000 | 718 |
| 2000-09-22 | 685 | 690 | 681 | 681 | 11,000 | 681 |
| 2000-09-21 | 673 | 720 | 673 | 720 | 29,000 | 720 |
| 2000-09-20 | 641 | 684 | 641 | 683 | 43,000 | 683 |
| 2000-09-19 | 649 | 649 | 594 | 597 | 108,000 | 597 |
| 2000-09-18 | 680 | 680 | 650 | 654 | 45,000 | 654 |
| 2000-09-14 | 697 | 700 | 690 | 694 | 27,000 | 694 |
| 2000-09-13 | 710 | 711 | 697 | 697 | 24,000 | 697 |
| 2000-09-12 | 725 | 725 | 710 | 711 | 10,000 | 711 |
| 2000-09-11 | 748 | 748 | 726 | 726 | 14,000 | 726 |
| 2000-09-08 | 748 | 750 | 748 | 748 | 26,000 | 748 |
| 2000-09-07 | 761 | 761 | 755 | 761 | 6,000 | 761 |
| 2000-09-06 | 762 | 771 | 762 | 770 | 5,000 | 770 |
| 2000-09-05 | 748 | 778 | 748 | 762 | 28,000 | 762 |
| 2000-09-04 | 780 | 788 | 780 | 788 | 13,000 | 788 |
| 2000-09-01 | 780 | 784 | 754 | 780 | 21,000 | 780 |
| 2000-08-31 | 813 | 813 | 801 | 810 | 8,000 | 810 |
| 2000-08-30 | 814 | 818 | 813 | 813 | 9,000 | 813 |
| 2000-08-29 | 800 | 818 | 800 | 814 | 36,000 | 814 |
| 2000-08-28 | 800 | 800 | 800 | 800 | 4,000 | 800 |
| 2000-08-25 | 784 | 809 | 755 | 809 | 27,000 | 809 |
| 2000-08-24 | 757 | 793 | 756 | 784 | 15,000 | 784 |
| 2000-08-23 | 750 | 756 | 750 | 756 | 4,000 | 756 |
| 2000-08-22 | 775 | 775 | 755 | 775 | 7,000 | 775 |
| 2000-08-21 | 775 | 775 | 775 | 775 | 3,000 | 775 |
| 2000-08-18 | 782 | 782 | 781 | 781 | 4,000 | 781 |
| 2000-08-17 | 742 | 782 | 742 | 782 | 5,000 | 782 |
| 2000-08-16 | 790 | 795 | 790 | 795 | 7,000 | 795 |
| 2000-08-15 | 765 | 790 | 765 | 790 | 4,000 | 790 |
| 2000-08-14 | 775 | 775 | 775 | 775 | 2,000 | 775 |
| 2000-08-11 | 760 | 773 | 760 | 773 | 2,000 | 773 |
| 2000-08-10 | 780 | 800 | 780 | 800 | 11,000 | 800 |
| 2000-08-09 | 771 | 784 | 771 | 781 | 15,000 | 781 |
| 2000-08-08 | 779 | 780 | 750 | 771 | 7,000 | 771 |
| 2000-08-07 | 796 | 796 | 780 | 789 | 5,000 | 789 |
| 2000-08-04 | 743 | 796 | 743 | 796 | 9,000 | 796 |
| 2000-08-03 | 765 | 770 | 760 | 764 | 30,000 | 764 |
| 2000-08-02 | 790 | 791 | 765 | 784 | 15,000 | 784 |
| 2000-08-01 | 794 | 799 | 791 | 799 | 11,000 | 799 |
| 2000-07-31 | 795 | 795 | 775 | 784 | 23,000 | 784 |
| 2000-07-28 | 785 | 795 | 785 | 795 | 18,000 | 795 |
| 2000-07-27 | 797 | 801 | 780 | 785 | 18,000 | 785 |
| 2000-07-26 | 800 | 800 | 800 | 800 | 10,000 | 800 |
| 2000-07-25 | 800 | 800 | 799 | 800 | 16,000 | 800 |
| 2000-07-24 | 810 | 810 | 790 | 790 | 3,000 | 790 |
| 2000-07-21 | 795 | 811 | 795 | 810 | 12,000 | 810 |
| 2000-07-19 | 810 | 819 | 805 | 815 | 68,000 | 815 |
| 2000-07-18 | 837 | 838 | 801 | 820 | 39,000 | 820 |
| 2000-07-17 | 840 | 845 | 837 | 837 | 32,000 | 837 |
| 2000-07-14 | 835 | 843 | 800 | 840 | 78,000 | 840 |
| 2000-07-13 | 830 | 830 | 830 | 830 | 8,000 | 830 |
| 2000-07-12 | 836 | 840 | 836 | 840 | 60,000 | 840 |
| 2000-07-11 | 840 | 840 | 831 | 836 | 76,000 | 836 |
| 2000-07-10 | 826 | 835 | 826 | 831 | 51,000 | 831 |
| 2000-07-07 | 821 | 828 | 820 | 828 | 7,000 | 828 |
| 2000-07-06 | 797 | 820 | 797 | 820 | 12,000 | 820 |
| 2000-07-05 | 801 | 808 | 801 | 807 | 7,000 | 807 |
| 2000-07-04 | 838 | 838 | 830 | 831 | 19,000 | 831 |
| 2000-07-03 | 846 | 855 | 836 | 840 | 63,000 | 840 |
| 2000-06-30 | 785 | 819 | 784 | 819 | 29,000 | 819 |
| 2000-06-29 | 760 | 775 | 760 | 775 | 26,000 | 775 |
| 2000-06-28 | 768 | 770 | 760 | 760 | 18,000 | 760 |
| 2000-06-27 | 765 | 767 | 765 | 767 | 14,000 | 767 |
| 2000-06-26 | 740 | 765 | 740 | 765 | 45,000 | 765 |
| 2000-06-23 | 738 | 745 | 738 | 744 | 9,000 | 744 |
| 2000-06-22 | 748 | 748 | 748 | 748 | 21,000 | 748 |
| 2000-06-21 | 750 | 750 | 740 | 750 | 27,000 | 750 |
| 2000-06-20 | 738 | 754 | 738 | 750 | 27,000 | 750 |
| 2000-06-19 | 719 | 728 | 719 | 728 | 7,000 | 728 |
| 2000-06-16 | 720 | 723 | 708 | 723 | 11,000 | 723 |
| 2000-06-15 | 719 | 724 | 719 | 724 | 6,000 | 724 |
| 2000-06-14 | 729 | 729 | 719 | 719 | 9,000 | 719 |
| 2000-06-13 | 715 | 730 | 715 | 729 | 4,000 | 729 |
| 2000-06-12 | 720 | 720 | 720 | 720 | 1,000 | 720 |
| 2000-06-09 | 707 | 716 | 707 | 716 | 19,000 | 716 |
| 2000-06-08 | 730 | 730 | 715 | 727 | 5,000 | 727 |
| 2000-06-07 | 729 | 734 | 729 | 730 | 12,000 | 730 |
| 2000-06-06 | 710 | 730 | 710 | 730 | 7,000 | 730 |
| 2000-06-05 | 720 | 730 | 709 | 730 | 14,000 | 730 |
| 2000-06-02 | 730 | 730 | 700 | 730 | 10,000 | 730 |
| 2000-06-01 | 730 | 730 | 719 | 730 | 9,000 | 730 |
| 2000-05-31 | 690 | 740 | 690 | 730 | 11,000 | 730 |
| 2000-05-30 | 718 | 740 | 718 | 740 | 39,000 | 740 |
| 2000-05-29 | 719 | 728 | 719 | 728 | 46,000 | 728 |
| 2000-05-26 | 717 | 718 | 697 | 718 | 12,000 | 718 |
| 2000-05-25 | 708 | 719 | 705 | 719 | 26,000 | 719 |
| 2000-05-24 | 710 | 710 | 708 | 709 | 7,000 | 709 |
| 2000-05-23 | 700 | 710 | 685 | 710 | 13,000 | 710 |
| 2000-05-22 | 710 | 710 | 700 | 700 | 13,000 | 700 |
| 2000-05-19 | 685 | 710 | 685 | 709 | 15,000 | 709 |
| 2000-05-18 | 709 | 709 | 650 | 671 | 25,000 | 671 |
| 2000-05-17 | 710 | 720 | 699 | 709 | 37,000 | 709 |
| 2000-05-16 | 708 | 720 | 700 | 720 | 47,000 | 720 |
| 2000-05-15 | 643 | 710 | 643 | 710 | 57,000 | 710 |
| 2000-05-12 | 620 | 640 | 620 | 638 | 18,000 | 638 |
| 2000-05-11 | 620 | 624 | 616 | 616 | 6,000 | 616 |
| 2000-05-10 | 615 | 620 | 615 | 620 | 12,000 | 620 |
| 2000-05-09 | 625 | 625 | 625 | 625 | 6,000 | 625 |
| 2000-05-08 | 615 | 619 | 615 | 619 | 4,000 | 619 |
| 2000-05-02 | 629 | 630 | 619 | 619 | 40,000 | 619 |
| 2000-05-01 | 590 | 610 | 590 | 609 | 38,000 | 609 |
| 2000-04-28 | 566 | 593 | 566 | 590 | 44,000 | 590 |
| 2000-04-27 | 570 | 575 | 565 | 565 | 9,000 | 565 |
| 2000-04-26 | 585 | 599 | 560 | 570 | 18,000 | 570 |
| 2000-04-25 | 574 | 574 | 560 | 567 | 39,000 | 567 |
| 2000-04-24 | 572 | 581 | 572 | 573 | 21,000 | 573 |
| 2000-04-21 | 590 | 590 | 564 | 570 | 50,000 | 570 |
| 2000-04-20 | 591 | 624 | 591 | 594 | 9,000 | 594 |
| 2000-04-19 | 599 | 619 | 590 | 591 | 25,000 | 591 |
| 2000-04-18 | 560 | 600 | 560 | 590 | 24,000 | 590 |
| 2000-04-17 | 610 | 620 | 610 | 620 | 12,000 | 620 |
| 2000-04-14 | 624 | 624 | 610 | 610 | 16,000 | 610 |
| 2000-04-13 | 616 | 620 | 610 | 620 | 20,000 | 620 |
| 2000-04-12 | 648 | 648 | 613 | 614 | 5,000 | 614 |
| 2000-04-11 | 638 | 650 | 638 | 649 | 7,000 | 649 |
| 2000-04-10 | 640 | 650 | 639 | 639 | 11,000 | 639 |
| 2000-04-07 | 650 | 652 | 610 | 610 | 15,000 | 610 |
| 2000-04-06 | 611 | 611 | 606 | 606 | 16,000 | 606 |
| 2000-04-05 | 625 | 625 | 605 | 625 | 8,000 | 625 |
| 2000-04-04 | 638 | 638 | 625 | 625 | 8,000 | 625 |
| 2000-04-03 | 642 | 642 | 638 | 638 | 4,000 | 638 |
| 2000-03-31 | 643 | 643 | 601 | 601 | 16,000 | 601 |
| 2000-03-30 | 650 | 655 | 630 | 644 | 44,000 | 644 |
| 2000-03-29 | 609 | 650 | 609 | 642 | 11,000 | 642 |
| 2000-03-28 | 616 | 616 | 587 | 615 | 11,000 | 615 |
| 2000-03-27 | 565 | 575 | 565 | 566 | 26,000 | 566 |
| 2000-03-24 | 585 | 585 | 565 | 575 | 43,000 | 575 |
| 2000-03-23 | 590 | 593 | 585 | 593 | 28,000 | 593 |
| 2000-03-22 | 600 | 600 | 590 | 594 | 17,000 | 594 |
| 2000-03-21 | 603 | 603 | 585 | 586 | 20,000 | 586 |
| 2000-03-17 | 542 | 585 | 542 | 585 | 23,000 | 585 |
| 2000-03-16 | 526 | 540 | 525 | 540 | 12,000 | 540 |
| 2000-03-15 | 528 | 529 | 520 | 525 | 25,000 | 525 |
| 2000-03-14 | 550 | 550 | 535 | 540 | 30,000 | 540 |
| 2000-03-13 | 553 | 565 | 551 | 552 | 47,000 | 552 |
| 2000-03-10 | 565 | 567 | 562 | 564 | 133,000 | 564 |
| 2000-03-09 | 582 | 589 | 572 | 574 | 26,000 | 574 |
| 2000-03-08 | 596 | 600 | 590 | 590 | 19,000 | 590 |
| 2000-03-07 | 606 | 607 | 602 | 605 | 17,000 | 605 |
| 2000-03-06 | 630 | 630 | 602 | 614 | 20,000 | 614 |
| 2000-03-03 | 636 | 641 | 630 | 631 | 23,000 | 631 |
| 2000-03-02 | 689 | 689 | 650 | 650 | 13,000 | 650 |
| 2000-03-01 | 676 | 676 | 656 | 676 | 27,000 | 676 |
| 2000-02-29 | 690 | 694 | 689 | 690 | 38,000 | 690 |
| 2000-02-28 | 660 | 695 | 640 | 695 | 19,000 | 695 |
| 2000-02-25 | 659 | 660 | 630 | 660 | 10,000 | 660 |
| 2000-02-24 | 640 | 680 | 640 | 660 | 4,000 | 660 |
| 2000-02-23 | 660 | 661 | 644 | 661 | 16,000 | 661 |
| 2000-02-22 | 640 | 660 | 600 | 660 | 18,000 | 660 |
| 2000-02-21 | 670 | 670 | 670 | 670 | 4,000 | 670 |
| 2000-02-18 | 665 | 670 | 660 | 670 | 23,000 | 670 |
| 2000-02-17 | 680 | 689 | 665 | 665 | 25,000 | 665 |
| 2000-02-16 | 670 | 674 | 670 | 674 | 19,000 | 674 |
| 2000-02-15 | 691 | 698 | 680 | 698 | 19,000 | 698 |
| 2000-02-14 | 695 | 699 | 685 | 690 | 9,000 | 690 |
| 2000-02-10 | 686 | 686 | 685 | 685 | 6,000 | 685 |
| 2000-02-09 | 690 | 690 | 685 | 685 | 4,000 | 685 |
| 2000-02-08 | 690 | 690 | 690 | 690 | 1,000 | 690 |
| 2000-02-07 | 691 | 699 | 691 | 699 | 3,000 | 699 |
| 2000-02-04 | 686 | 699 | 685 | 685 | 8,000 | 685 |
| 2000-02-03 | 708 | 708 | 685 | 685 | 11,000 | 685 |
| 2000-02-02 | 710 | 710 | 700 | 709 | 31,000 | 709 |
| 2000-02-01 | 681 | 695 | 681 | 695 | 11,000 | 695 |
| 2000-01-31 | 675 | 689 | 675 | 680 | 11,000 | 680 |
| 2000-01-28 | 680 | 685 | 675 | 675 | 4,000 | 675 |
| 2000-01-27 | 680 | 685 | 675 | 675 | 13,000 | 675 |
| 2000-01-26 | 674 | 680 | 671 | 680 | 19,000 | 680 |
| 2000-01-25 | 672 | 680 | 672 | 675 | 13,000 | 675 |
| 2000-01-24 | 671 | 675 | 671 | 672 | 9,000 | 672 |
| 2000-01-21 | 698 | 698 | 673 | 673 | 6,000 | 673 |
| 2000-01-20 | 688 | 698 | 670 | 698 | 27,000 | 698 |
| 2000-01-19 | 690 | 690 | 680 | 690 | 11,000 | 690 |
| 2000-01-18 | 697 | 720 | 675 | 720 | 13,000 | 720 |
| 2000-01-17 | 697 | 697 | 688 | 688 | 5,000 | 688 |
| 2000-01-14 | 688 | 697 | 687 | 697 | 9,000 | 697 |
| 2000-01-13 | 690 | 690 | 690 | 690 | 2,000 | 690 |
| 2000-01-12 | 721 | 721 | 700 | 700 | 10,000 | 700 |
| 2000-01-11 | 720 | 721 | 720 | 721 | 3,000 | 721 |
| 2000-01-07 | 670 | 730 | 670 | 730 | 9,000 | 730 |
| 2000-01-06 | 690 | 690 | 670 | 670 | 18,000 | 670 |
| 2000-01-05 | 738 | 738 | 710 | 720 | 5,000 | 720 |
| 2000-01-04 | 726 | 733 | 716 | 733 | 12,000 | 733 |
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
