8276 (株)平和堂 の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 940 | 941 | 930 | 930 | 20,000 | 930 |
| 2001-12-27 | 920 | 920 | 900 | 900 | 27,000 | 900 |
| 2001-12-26 | 939 | 950 | 938 | 938 | 20,000 | 938 |
| 2001-12-25 | 916 | 937 | 916 | 937 | 8,000 | 937 |
| 2001-12-21 | 949 | 949 | 911 | 912 | 14,000 | 912 |
| 2001-12-20 | 944 | 950 | 939 | 950 | 20,000 | 950 |
| 2001-12-19 | 920 | 944 | 900 | 944 | 22,000 | 944 |
| 2001-12-18 | 920 | 920 | 910 | 920 | 21,000 | 920 |
| 2001-12-17 | 928 | 930 | 912 | 912 | 17,000 | 912 |
| 2001-12-14 | 946 | 960 | 946 | 950 | 69,000 | 950 |
| 2001-12-13 | 932 | 950 | 932 | 950 | 14,000 | 950 |
| 2001-12-12 | 910 | 930 | 910 | 926 | 21,000 | 926 |
| 2001-12-11 | 920 | 924 | 899 | 910 | 21,000 | 910 |
| 2001-12-10 | 916 | 920 | 890 | 919 | 7,000 | 919 |
| 2001-12-07 | 902 | 909 | 902 | 909 | 12,000 | 909 |
| 2001-12-06 | 930 | 935 | 930 | 932 | 15,000 | 932 |
| 2001-12-05 | 940 | 940 | 930 | 930 | 11,000 | 930 |
| 2001-12-04 | 933 | 938 | 929 | 938 | 26,000 | 938 |
| 2001-12-03 | 915 | 943 | 915 | 933 | 23,000 | 933 |
| 2001-11-30 | 900 | 916 | 895 | 914 | 45,000 | 914 |
| 2001-11-29 | 892 | 900 | 892 | 900 | 16,000 | 900 |
| 2001-11-28 | 891 | 892 | 891 | 892 | 15,000 | 892 |
| 2001-11-27 | 892 | 896 | 891 | 891 | 7,000 | 891 |
| 2001-11-26 | 860 | 889 | 860 | 889 | 17,000 | 889 |
| 2001-11-22 | 861 | 870 | 860 | 868 | 27,000 | 868 |
| 2001-11-21 | 869 | 871 | 861 | 861 | 3,000 | 861 |
| 2001-11-20 | 879 | 889 | 869 | 869 | 8,000 | 869 |
| 2001-11-19 | 888 | 893 | 879 | 879 | 7,000 | 879 |
| 2001-11-16 | 893 | 894 | 873 | 874 | 31,000 | 874 |
| 2001-11-15 | 880 | 894 | 880 | 894 | 9,000 | 894 |
| 2001-11-14 | 889 | 890 | 884 | 884 | 15,000 | 884 |
| 2001-11-13 | 880 | 890 | 877 | 890 | 9,000 | 890 |
| 2001-11-12 | 896 | 896 | 882 | 884 | 11,000 | 884 |
| 2001-11-09 | 895 | 898 | 883 | 898 | 5,000 | 898 |
| 2001-11-08 | 898 | 899 | 895 | 899 | 6,000 | 899 |
| 2001-11-07 | 898 | 898 | 892 | 898 | 14,000 | 898 |
| 2001-11-06 | 895 | 900 | 889 | 897 | 19,000 | 897 |
| 2001-11-05 | 885 | 897 | 882 | 894 | 35,000 | 894 |
| 2001-11-02 | 889 | 898 | 880 | 885 | 18,000 | 885 |
| 2001-11-01 | 900 | 900 | 889 | 889 | 17,000 | 889 |
| 2001-10-31 | 885 | 887 | 881 | 882 | 21,000 | 882 |
| 2001-10-30 | 895 | 897 | 890 | 895 | 27,000 | 895 |
| 2001-10-29 | 898 | 898 | 889 | 897 | 26,000 | 897 |
| 2001-10-26 | 889 | 897 | 889 | 897 | 19,000 | 897 |
| 2001-10-25 | 871 | 889 | 871 | 889 | 29,000 | 889 |
| 2001-10-24 | 862 | 870 | 862 | 870 | 37,000 | 870 |
| 2001-10-23 | 866 | 866 | 857 | 863 | 10,000 | 863 |
| 2001-10-22 | 860 | 870 | 846 | 846 | 7,000 | 846 |
| 2001-10-19 | 849 | 849 | 849 | 849 | 4,000 | 849 |
| 2001-10-18 | 844 | 844 | 831 | 832 | 18,000 | 832 |
| 2001-10-17 | 861 | 867 | 857 | 867 | 12,000 | 867 |
| 2001-10-16 | 867 | 875 | 856 | 861 | 30,000 | 861 |
| 2001-10-15 | 860 | 868 | 852 | 863 | 11,000 | 863 |
| 2001-10-12 | 847 | 852 | 838 | 852 | 8,000 | 852 |
| 2001-10-11 | 863 | 863 | 831 | 860 | 16,000 | 860 |
| 2001-10-10 | 839 | 865 | 839 | 865 | 21,000 | 865 |
| 2001-10-09 | 851 | 854 | 828 | 828 | 8,000 | 828 |
| 2001-10-05 | 859 | 859 | 854 | 858 | 8,000 | 858 |
| 2001-10-04 | 870 | 870 | 855 | 860 | 31,000 | 860 |
| 2001-10-03 | 865 | 865 | 854 | 865 | 18,000 | 865 |
| 2001-10-02 | 867 | 867 | 823 | 860 | 17,000 | 860 |
| 2001-10-01 | 843 | 870 | 843 | 869 | 41,000 | 869 |
| 2001-09-28 | 829 | 840 | 829 | 831 | 42,000 | 831 |
| 2001-09-27 | 805 | 830 | 805 | 830 | 13,000 | 830 |
| 2001-09-26 | 775 | 809 | 775 | 808 | 7,000 | 808 |
| 2001-09-25 | 810 | 810 | 769 | 773 | 13,000 | 773 |
| 2001-09-21 | 766 | 766 | 750 | 750 | 14,000 | 750 |
| 2001-09-20 | 810 | 810 | 753 | 755 | 19,000 | 755 |
| 2001-09-19 | 780 | 800 | 778 | 800 | 14,000 | 800 |
| 2001-09-18 | 768 | 788 | 768 | 788 | 2,000 | 788 |
| 2001-09-17 | 769 | 770 | 750 | 768 | 9,000 | 768 |
| 2001-09-14 | 821 | 821 | 771 | 771 | 30,000 | 771 |
| 2001-09-13 | 770 | 780 | 770 | 771 | 12,000 | 771 |
| 2001-09-12 | 770 | 770 | 770 | 770 | 7,000 | 770 |
| 2001-09-11 | 790 | 793 | 785 | 788 | 15,000 | 788 |
| 2001-09-10 | 785 | 831 | 785 | 789 | 6,000 | 789 |
| 2001-09-07 | 799 | 799 | 788 | 788 | 6,000 | 788 |
| 2001-09-06 | 799 | 799 | 799 | 799 | 1,000 | 799 |
| 2001-09-05 | 788 | 810 | 788 | 810 | 10,000 | 810 |
| 2001-09-04 | 834 | 834 | 827 | 832 | 13,000 | 832 |
| 2001-08-31 | 845 | 845 | 825 | 835 | 14,000 | 835 |
| 2001-08-30 | 850 | 850 | 839 | 850 | 30,000 | 850 |
| 2001-08-29 | 835 | 856 | 835 | 855 | 25,000 | 855 |
| 2001-08-28 | 825 | 835 | 824 | 835 | 26,000 | 835 |
| 2001-08-27 | 805 | 805 | 805 | 805 | 2,000 | 805 |
| 2001-08-24 | 788 | 788 | 788 | 788 | 2,000 | 788 |
| 2001-08-23 | 787 | 804 | 787 | 799 | 8,000 | 799 |
| 2001-08-22 | 814 | 814 | 813 | 814 | 5,000 | 814 |
| 2001-08-21 | 824 | 824 | 780 | 812 | 10,000 | 812 |
| 2001-08-20 | 827 | 827 | 824 | 824 | 4,000 | 824 |
| 2001-08-17 | 825 | 825 | 797 | 797 | 17,000 | 797 |
| 2001-08-16 | 825 | 825 | 822 | 822 | 3,000 | 822 |
| 2001-08-15 | 848 | 848 | 843 | 843 | 5,000 | 843 |
| 2001-08-14 | 831 | 848 | 831 | 848 | 30,000 | 848 |
| 2001-08-13 | 830 | 832 | 830 | 830 | 6,000 | 830 |
| 2001-08-10 | 822 | 830 | 821 | 830 | 6,000 | 830 |
| 2001-08-09 | 861 | 861 | 861 | 861 | 1,000 | 861 |
| 2001-08-08 | 860 | 860 | 855 | 860 | 4,000 | 860 |
| 2001-08-07 | 853 | 869 | 853 | 864 | 11,000 | 864 |
| 2001-08-06 | 850 | 853 | 846 | 846 | 12,000 | 846 |
| 2001-08-03 | 848 | 864 | 848 | 855 | 7,000 | 855 |
| 2001-08-02 | 870 | 870 | 857 | 868 | 25,000 | 868 |
| 2001-08-01 | 860 | 871 | 860 | 865 | 23,000 | 865 |
| 2001-07-31 | 849 | 859 | 849 | 859 | 43,000 | 859 |
| 2001-07-30 | 840 | 850 | 840 | 842 | 17,000 | 842 |
| 2001-07-27 | 844 | 844 | 823 | 833 | 12,000 | 833 |
| 2001-07-26 | 820 | 825 | 810 | 825 | 14,000 | 825 |
| 2001-07-25 | 814 | 815 | 804 | 804 | 7,000 | 804 |
| 2001-07-24 | 807 | 825 | 805 | 825 | 16,000 | 825 |
| 2001-07-23 | 810 | 810 | 806 | 807 | 5,000 | 807 |
| 2001-07-19 | 808 | 815 | 805 | 814 | 8,000 | 814 |
| 2001-07-18 | 825 | 825 | 815 | 818 | 4,000 | 818 |
| 2001-07-17 | 800 | 817 | 800 | 817 | 10,000 | 817 |
| 2001-07-13 | 810 | 811 | 780 | 790 | 37,000 | 790 |
| 2001-07-12 | 819 | 825 | 819 | 825 | 8,000 | 825 |
| 2001-07-11 | 801 | 828 | 801 | 828 | 13,000 | 828 |
| 2001-07-10 | 800 | 801 | 792 | 801 | 8,000 | 801 |
| 2001-07-09 | 819 | 819 | 801 | 801 | 11,000 | 801 |
| 2001-07-06 | 819 | 820 | 815 | 820 | 5,000 | 820 |
| 2001-07-05 | 815 | 815 | 815 | 815 | 1,000 | 815 |
| 2001-07-04 | 829 | 835 | 815 | 815 | 11,000 | 815 |
| 2001-07-03 | 862 | 862 | 855 | 855 | 4,000 | 855 |
| 2001-07-02 | 860 | 868 | 842 | 842 | 26,000 | 842 |
| 2001-06-29 | 840 | 880 | 840 | 860 | 81,000 | 860 |
| 2001-06-28 | 836 | 839 | 828 | 839 | 16,000 | 839 |
| 2001-06-27 | 819 | 836 | 819 | 836 | 37,000 | 836 |
| 2001-06-26 | 820 | 820 | 819 | 820 | 29,000 | 820 |
| 2001-06-25 | 810 | 822 | 810 | 820 | 23,000 | 820 |
| 2001-06-22 | 800 | 810 | 800 | 810 | 23,000 | 810 |
| 2001-06-21 | 791 | 800 | 791 | 800 | 5,000 | 800 |
| 2001-06-20 | 784 | 785 | 783 | 783 | 6,000 | 783 |
| 2001-06-19 | 781 | 800 | 781 | 784 | 15,000 | 784 |
| 2001-06-18 | 818 | 818 | 780 | 780 | 23,000 | 780 |
| 2001-06-15 | 800 | 801 | 798 | 798 | 16,000 | 798 |
| 2001-06-14 | 800 | 810 | 800 | 808 | 10,000 | 808 |
| 2001-06-13 | 794 | 800 | 794 | 800 | 5,000 | 800 |
| 2001-06-12 | 819 | 819 | 794 | 801 | 11,000 | 801 |
| 2001-06-11 | 805 | 810 | 805 | 810 | 2,000 | 810 |
| 2001-06-08 | 828 | 828 | 824 | 824 | 71,000 | 824 |
| 2001-06-07 | 800 | 800 | 800 | 800 | 2,000 | 800 |
| 2001-06-06 | 804 | 804 | 797 | 797 | 12,000 | 797 |
| 2001-06-05 | 784 | 803 | 784 | 803 | 8,000 | 803 |
| 2001-06-04 | 800 | 804 | 800 | 804 | 3,000 | 804 |
| 2001-06-01 | 814 | 814 | 785 | 787 | 8,000 | 787 |
| 2001-05-31 | 815 | 820 | 800 | 817 | 54,000 | 817 |
| 2001-05-30 | 810 | 830 | 810 | 815 | 12,000 | 815 |
| 2001-05-29 | 791 | 810 | 791 | 810 | 12,000 | 810 |
| 2001-05-28 | 808 | 808 | 790 | 791 | 9,000 | 791 |
| 2001-05-25 | 787 | 808 | 787 | 808 | 10,000 | 808 |
| 2001-05-24 | 800 | 800 | 785 | 785 | 9,000 | 785 |
| 2001-05-23 | 770 | 788 | 770 | 782 | 4,000 | 782 |
| 2001-05-22 | 800 | 800 | 790 | 790 | 10,000 | 790 |
| 2001-05-21 | 800 | 800 | 800 | 800 | 3,000 | 800 |
| 2001-05-18 | 830 | 830 | 800 | 800 | 12,000 | 800 |
| 2001-05-17 | 807 | 820 | 807 | 820 | 5,000 | 820 |
| 2001-05-16 | 801 | 808 | 801 | 808 | 3,000 | 808 |
| 2001-05-15 | 800 | 800 | 800 | 800 | 5,000 | 800 |
| 2001-05-14 | 795 | 795 | 795 | 795 | 1,000 | 795 |
| 2001-05-11 | 814 | 814 | 789 | 789 | 4,000 | 789 |
| 2001-05-10 | 789 | 819 | 789 | 819 | 3,000 | 819 |
| 2001-05-09 | 787 | 788 | 787 | 788 | 3,000 | 788 |
| 2001-05-08 | 837 | 837 | 837 | 837 | 4,000 | 837 |
| 2001-05-07 | 834 | 840 | 834 | 840 | 27,000 | 840 |
| 2001-05-02 | 820 | 834 | 815 | 834 | 60,000 | 834 |
| 2001-05-01 | 800 | 810 | 800 | 810 | 27,000 | 810 |
| 2001-04-27 | 797 | 804 | 757 | 800 | 40,000 | 800 |
| 2001-04-26 | 765 | 797 | 765 | 797 | 47,000 | 797 |
| 2001-04-25 | 764 | 765 | 755 | 765 | 16,000 | 765 |
| 2001-04-24 | 770 | 770 | 739 | 765 | 24,000 | 765 |
| 2001-04-23 | 760 | 775 | 760 | 775 | 8,000 | 775 |
| 2001-04-20 | 774 | 774 | 759 | 760 | 8,000 | 760 |
| 2001-04-19 | 738 | 761 | 738 | 760 | 8,000 | 760 |
| 2001-04-18 | 731 | 751 | 731 | 738 | 9,000 | 738 |
| 2001-04-17 | 716 | 724 | 716 | 722 | 17,000 | 722 |
| 2001-04-13 | 731 | 736 | 731 | 736 | 4,000 | 736 |
| 2001-04-12 | 738 | 738 | 726 | 726 | 3,000 | 726 |
| 2001-04-11 | 740 | 740 | 737 | 739 | 5,000 | 739 |
| 2001-04-10 | 739 | 739 | 720 | 720 | 7,000 | 720 |
| 2001-04-09 | 736 | 739 | 736 | 739 | 3,000 | 739 |
| 2001-04-06 | 750 | 750 | 736 | 736 | 4,000 | 736 |
| 2001-04-05 | 720 | 742 | 720 | 735 | 9,000 | 735 |
| 2001-04-04 | 716 | 725 | 716 | 723 | 6,000 | 723 |
| 2001-04-03 | 710 | 765 | 710 | 765 | 12,000 | 765 |
| 2001-04-02 | 715 | 716 | 700 | 700 | 10,000 | 700 |
| 2001-03-30 | 770 | 770 | 730 | 730 | 26,000 | 730 |
| 2001-03-29 | 775 | 776 | 740 | 760 | 27,000 | 760 |
| 2001-03-28 | 777 | 777 | 775 | 775 | 15,000 | 775 |
| 2001-03-27 | 740 | 777 | 740 | 777 | 20,000 | 777 |
| 2001-03-26 | 720 | 750 | 720 | 750 | 28,000 | 750 |
| 2001-03-23 | 701 | 720 | 701 | 720 | 6,000 | 720 |
| 2001-03-22 | 728 | 737 | 700 | 701 | 17,000 | 701 |
| 2001-03-21 | 690 | 730 | 680 | 729 | 16,000 | 729 |
| 2001-03-19 | 688 | 688 | 686 | 686 | 4,000 | 686 |
| 2001-03-16 | 673 | 675 | 670 | 672 | 4,000 | 672 |
| 2001-03-15 | 670 | 670 | 660 | 663 | 10,000 | 663 |
| 2001-03-14 | 670 | 670 | 665 | 670 | 14,000 | 670 |
| 2001-03-13 | 672 | 692 | 660 | 660 | 12,000 | 660 |
| 2001-03-12 | 675 | 675 | 675 | 675 | 2,000 | 675 |
| 2001-03-09 | 673 | 673 | 670 | 673 | 61,000 | 673 |
| 2001-03-08 | 689 | 689 | 681 | 681 | 7,000 | 681 |
| 2001-03-07 | 698 | 698 | 679 | 680 | 8,000 | 680 |
| 2001-03-06 | 697 | 706 | 697 | 698 | 17,000 | 698 |
| 2001-03-05 | 684 | 696 | 674 | 696 | 8,000 | 696 |
| 2001-03-02 | 730 | 730 | 700 | 700 | 10,000 | 700 |
| 2001-03-01 | 730 | 736 | 724 | 729 | 34,000 | 729 |
| 2001-02-28 | 716 | 724 | 716 | 724 | 20,000 | 724 |
| 2001-02-27 | 736 | 736 | 723 | 723 | 7,000 | 723 |
| 2001-02-26 | 730 | 740 | 730 | 736 | 19,000 | 736 |
| 2001-02-23 | 733 | 736 | 730 | 730 | 7,000 | 730 |
| 2001-02-22 | 740 | 741 | 736 | 736 | 29,000 | 736 |
| 2001-02-21 | 735 | 740 | 734 | 739 | 32,000 | 739 |
| 2001-02-20 | 729 | 735 | 724 | 735 | 8,000 | 735 |
| 2001-02-16 | 703 | 713 | 703 | 713 | 7,000 | 713 |
| 2001-02-15 | 734 | 740 | 733 | 733 | 13,000 | 733 |
| 2001-02-14 | 747 | 750 | 736 | 736 | 11,000 | 736 |
| 2001-02-13 | 735 | 736 | 735 | 736 | 2,000 | 736 |
| 2001-02-09 | 727 | 730 | 727 | 730 | 4,000 | 730 |
| 2001-02-08 | 727 | 727 | 702 | 703 | 9,000 | 703 |
| 2001-02-07 | 728 | 728 | 728 | 728 | 1,000 | 728 |
| 2001-02-06 | 727 | 727 | 727 | 727 | 2,000 | 727 |
| 2001-02-05 | 727 | 728 | 727 | 727 | 4,000 | 727 |
| 2001-02-02 | 749 | 750 | 748 | 750 | 6,000 | 750 |
| 2001-02-01 | 750 | 750 | 749 | 749 | 3,000 | 749 |
| 2001-01-31 | 751 | 751 | 711 | 734 | 10,000 | 734 |
| 2001-01-30 | 750 | 751 | 741 | 741 | 17,000 | 741 |
| 2001-01-29 | 740 | 751 | 739 | 750 | 23,000 | 750 |
| 2001-01-26 | 750 | 750 | 750 | 750 | 1,000 | 750 |
| 2001-01-25 | 749 | 750 | 739 | 750 | 13,000 | 750 |
| 2001-01-24 | 739 | 750 | 737 | 750 | 16,000 | 750 |
| 2001-01-23 | 743 | 743 | 738 | 743 | 7,000 | 743 |
| 2001-01-22 | 740 | 740 | 740 | 740 | 2,000 | 740 |
| 2001-01-19 | 742 | 742 | 731 | 740 | 10,000 | 740 |
| 2001-01-18 | 738 | 743 | 728 | 743 | 12,000 | 743 |
| 2001-01-17 | 739 | 740 | 730 | 737 | 8,000 | 737 |
| 2001-01-16 | 730 | 739 | 730 | 739 | 8,000 | 739 |
| 2001-01-15 | 720 | 731 | 720 | 721 | 7,000 | 721 |
| 2001-01-12 | 713 | 720 | 705 | 720 | 7,000 | 720 |
| 2001-01-11 | 701 | 701 | 701 | 701 | 7,000 | 701 |
| 2001-01-10 | 705 | 715 | 701 | 701 | 17,000 | 701 |
| 2001-01-09 | 709 | 721 | 700 | 720 | 15,000 | 720 |
| 2001-01-05 | 730 | 730 | 730 | 730 | 4,000 | 730 |
| 2001-01-04 | 720 | 732 | 720 | 732 | 21,000 | 732 |
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
