8276 (株)平和堂の時系列データ [2006年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2006-12-29	1,993	1,993	1,972	1,977	30,200	1,977
2006-12-28	1,984	1,987	1,970	1,981	35,000	1,981
2006-12-27	1,981	1,989	1,970	1,980	65,800	1,980
2006-12-26	1,975	1,999	1,965	1,985	30,800	1,985
2006-12-25	1,985	1,997	1,972	1,977	52,500	1,977
2006-12-22	2,000	2,005	1,980	1,988	39,000	1,988
2006-12-21	2,005	2,005	1,983	1,996	65,100	1,996
2006-12-20	1,998	2,020	1,974	2,020	98,300	2,020
2006-12-19	2,010	2,010	1,972	1,976	49,100	1,976
2006-12-18	2,035	2,035	2,000	2,010	24,500	2,010
2006-12-15	1,991	2,020	1,985	2,010	67,000	2,010
2006-12-14	2,005	2,015	2,000	2,000	32,600	2,000
2006-12-13	2,000	2,010	1,990	2,005	64,500	2,005
2006-12-12	2,020	2,020	2,000	2,010	16,900	2,010
2006-12-11	2,040	2,040	2,005	2,020	46,300	2,020
2006-12-08	2,040	2,045	2,020	2,020	59,800	2,020
2006-12-07	2,035	2,045	2,010	2,045	30,000	2,045
2006-12-06	2,040	2,040	2,000	2,035	45,200	2,035
2006-12-05	2,030	2,035	2,010	2,025	20,400	2,025
2006-12-04	2,030	2,050	1,995	2,030	30,800	2,030
2006-12-01	2,030	2,030	1,992	2,005	45,400	2,005
2006-11-30	1,980	2,005	1,949	1,997	70,800	1,997
2006-11-29	1,984	1,987	1,967	1,987	50,300	1,987
2006-11-28	1,915	1,955	1,914	1,951	54,400	1,951
2006-11-27	1,939	1,945	1,912	1,941	65,700	1,941
2006-11-24	1,896	1,897	1,865	1,881	64,400	1,881
2006-11-22	1,871	1,929	1,851	1,926	54,400	1,926
2006-11-21	1,903	1,913	1,811	1,872	84,300	1,872
2006-11-20	1,945	1,953	1,895	1,904	85,100	1,904
2006-11-17	1,920	1,957	1,919	1,952	87,500	1,952
2006-11-16	1,940	1,945	1,915	1,916	91,500	1,916
2006-11-15	1,973	1,974	1,938	1,945	81,600	1,945
2006-11-14	1,950	1,985	1,938	1,972	66,200	1,972
2006-11-13	1,911	1,938	1,910	1,921	66,100	1,921
2006-11-10	1,919	1,947	1,902	1,910	89,400	1,910
2006-11-09	1,913	1,923	1,901	1,919	53,000	1,919
2006-11-08	1,959	1,970	1,910	1,911	64,000	1,911
2006-11-07	1,958	1,971	1,950	1,956	29,200	1,956
2006-11-06	1,951	1,969	1,942	1,963	44,100	1,963
2006-11-02	1,975	1,985	1,943	1,970	79,600	1,970
2006-11-01	1,983	2,005	1,972	1,983	51,200	1,983
2006-10-31	2,005	2,020	1,986	2,000	44,400	2,000
2006-10-30	2,020	2,020	1,977	1,977	72,800	1,977
2006-10-27	2,030	2,030	2,000	2,015	70,500	2,015
2006-10-26	2,020	2,030	1,996	2,005	30,600	2,005
2006-10-25	2,035	2,050	2,000	2,005	91,200	2,005
2006-10-24	2,005	2,035	2,005	2,005	55,200	2,005
2006-10-23	1,999	2,040	1,994	2,030	62,700	2,030
2006-10-20	1,984	2,015	1,972	1,979	86,300	1,979
2006-10-19	2,000	2,000	1,981	1,992	59,500	1,992
2006-10-18	1,991	2,020	1,978	2,000	80,100	2,000
2006-10-17	2,000	2,035	1,968	2,030	121,000	2,030
2006-10-16	2,010	2,015	1,952	1,986	107,500	1,986
2006-10-13	1,920	1,952	1,919	1,951	116,700	1,951
2006-10-12	1,973	1,974	1,905	1,924	68,400	1,924
2006-10-11	2,015	2,045	1,940	1,948	144,500	1,948
2006-10-10	2,000	2,060	2,000	2,025	113,900	2,025
2006-10-06	2,070	2,075	2,015	2,025	86,700	2,025
2006-10-05	2,035	2,070	1,995	2,070	230,100	2,070
2006-10-04	2,080	2,090	2,060	2,070	81,500	2,070
2006-10-03	2,050	2,095	2,040	2,090	109,800	2,090
2006-10-02	2,060	2,095	2,040	2,080	83,900	2,080
2006-09-29	2,080	2,085	2,030	2,080	91,600	2,080
2006-09-28	2,110	2,120	2,075	2,090	73,200	2,090
2006-09-27	2,040	2,110	2,040	2,065	126,000	2,065
2006-09-26	2,050	2,065	2,010	2,025	45,300	2,025
2006-09-25	2,040	2,090	1,980	2,090	144,800	2,090
2006-09-22	2,030	2,060	2,010	2,020	98,500	2,020
2006-09-21	2,035	2,100	2,015	2,065	99,000	2,065
2006-09-20	2,065	2,065	2,025	2,040	40,100	2,040
2006-09-19	2,075	2,100	2,060	2,085	32,400	2,085
2006-09-15	2,090	2,090	2,050	2,075	24,800	2,075
2006-09-14	2,100	2,105	2,075	2,095	18,000	2,095
2006-09-13	2,115	2,120	2,065	2,070	21,400	2,070
2006-09-12	2,100	2,125	2,075	2,075	44,900	2,075
2006-09-11	2,125	2,145	2,085	2,100	81,000	2,100
2006-09-08	2,130	2,170	2,125	2,145	99,500	2,145
2006-09-07	2,170	2,210	2,125	2,170	132,900	2,170
2006-09-06	2,155	2,180	2,145	2,160	77,500	2,160
2006-09-05	2,140	2,170	2,140	2,160	30,800	2,160
2006-09-04	2,150	2,170	2,135	2,145	53,600	2,145
2006-09-01	2,125	2,185	2,125	2,150	55,200	2,150
2006-08-31	2,165	2,175	2,125	2,155	72,100	2,155
2006-08-30	2,175	2,180	2,135	2,150	34,900	2,150
2006-08-29	2,145	2,160	2,140	2,155	44,800	2,155
2006-08-28	2,115	2,170	2,100	2,110	51,700	2,110
2006-08-25	2,180	2,190	2,130	2,135	98,900	2,135
2006-08-24	2,175	2,215	2,160	2,205	93,200	2,205
2006-08-23	2,125	2,200	2,120	2,185	130,600	2,185
2006-08-22	2,095	2,175	2,065	2,145	107,600	2,145
2006-08-21	2,155	2,165	2,100	2,110	59,400	2,110
2006-08-18	2,110	2,200	2,110	2,175	89,400	2,175
2006-08-17	2,120	2,135	2,110	2,110	27,900	2,110
2006-08-16	2,110	2,125	2,085	2,125	28,300	2,125
2006-08-15	2,065	2,115	2,065	2,105	64,200	2,105
2006-08-14	2,110	2,140	2,110	2,115	138,300	2,115
2006-08-11	2,080	2,160	2,080	2,145	42,700	2,145
2006-08-10	2,140	2,180	2,095	2,135	53,800	2,135
2006-08-09	2,080	2,135	2,060	2,135	55,100	2,135
2006-08-08	1,980	2,095	1,980	2,095	116,500	2,095
2006-08-07	2,015	2,035	1,981	1,987	62,500	1,987
2006-08-04	2,035	2,040	2,005	2,025	20,000	2,025
2006-08-03	2,060	2,060	2,015	2,020	21,500	2,020
2006-08-02	2,005	2,050	2,005	2,050	20,600	2,050
2006-08-01	2,055	2,060	2,025	2,045	39,800	2,045
2006-07-31	2,060	2,060	2,000	2,035	45,200	2,035
2006-07-28	2,005	2,005	1,964	1,988	31,100	1,988
2006-07-27	1,934	1,972	1,931	1,972	31,600	1,972
2006-07-26	1,960	1,970	1,924	1,933	22,300	1,933
2006-07-25	1,975	1,980	1,947	1,961	26,400	1,961
2006-07-24	1,950	1,967	1,919	1,966	39,800	1,966
2006-07-21	1,978	1,979	1,932	1,944	56,200	1,944
2006-07-20	1,970	1,997	1,941	1,970	56,900	1,970
2006-07-19	1,899	1,968	1,890	1,919	31,000	1,919
2006-07-18	1,923	1,945	1,890	1,899	24,300	1,899
2006-07-14	1,950	1,969	1,860	1,923	42,100	1,923
2006-07-13	2,020	2,030	1,961	1,980	69,100	1,980
2006-07-12	2,080	2,080	2,025	2,025	35,700	2,025
2006-07-11	2,095	2,105	2,050	2,080	22,300	2,080
2006-07-10	2,065	2,065	2,015	2,055	27,000	2,055
2006-07-07	2,020	2,075	2,020	2,055	41,700	2,055
2006-07-06	2,075	2,075	2,005	2,030	83,700	2,030
2006-07-05	2,085	2,100	2,075	2,080	33,300	2,080
2006-07-04	2,090	2,120	2,075	2,090	34,400	2,090
2006-07-03	2,080	2,110	2,060	2,090	27,300	2,090
2006-06-30	2,105	2,110	2,055	2,070	74,700	2,070
2006-06-29	2,100	2,100	2,025	2,050	117,500	2,050
2006-06-28	2,080	2,130	2,080	2,115	90,600	2,115
2006-06-27	2,180	2,200	2,145	2,160	36,000	2,160
2006-06-26	2,250	2,250	2,185	2,200	32,700	2,200
2006-06-23	2,180	2,210	2,145	2,210	63,000	2,210
2006-06-22	2,130	2,180	2,120	2,175	30,900	2,175
2006-06-21	2,145	2,155	2,100	2,125	32,900	2,125
2006-06-20	2,170	2,175	2,125	2,140	28,100	2,140
2006-06-19	2,155	2,195	2,135	2,180	55,500	2,180
2006-06-16	2,180	2,230	2,145	2,160	65,200	2,160
2006-06-15	2,125	2,185	2,125	2,150	26,700	2,150
2006-06-14	2,100	2,245	2,095	2,125	60,200	2,125
2006-06-13	2,150	2,165	2,095	2,100	24,800	2,100
2006-06-12	2,160	2,160	2,065	2,150	45,600	2,150
2006-06-09	2,040	2,115	2,025	2,110	99,800	2,110
2006-06-08	2,110	2,160	2,025	2,070	93,100	2,070
2006-06-07	2,200	2,245	2,155	2,185	72,700	2,185
2006-06-06	2,300	2,300	2,215	2,225	67,100	2,225
2006-06-05	2,325	2,325	2,265	2,290	41,600	2,290
2006-06-02	2,280	2,325	2,245	2,285	98,100	2,285
2006-06-01	2,255	2,295	2,225	2,255	70,000	2,255
2006-05-31	2,270	2,280	2,240	2,255	92,000	2,255
2006-05-30	2,270	2,280	2,255	2,265	71,000	2,265
2006-05-29	2,255	2,280	2,245	2,255	39,000	2,255
2006-05-26	2,265	2,270	2,215	2,255	72,000	2,255
2006-05-25	2,265	2,270	2,215	2,255	111,000	2,255
2006-05-24	2,235	2,285	2,200	2,260	72,000	2,260
2006-05-23	2,295	2,295	2,250	2,275	65,000	2,275
2006-05-22	2,280	2,350	2,270	2,270	67,000	2,270
2006-05-19	2,230	2,290	2,230	2,270	40,000	2,270
2006-05-18	2,250	2,315	2,215	2,270	110,000	2,270
2006-05-17	2,270	2,320	2,270	2,320	66,000	2,320
2006-05-16	2,330	2,330	2,285	2,310	103,000	2,310
2006-05-15	2,240	2,350	2,240	2,340	116,000	2,340
2006-05-12	2,310	2,330	2,240	2,320	104,000	2,320
2006-05-11	2,315	2,360	2,315	2,320	74,000	2,320
2006-05-10	2,340	2,395	2,330	2,355	105,000	2,355
2006-05-09	2,340	2,365	2,335	2,345	55,000	2,345
2006-05-08	2,320	2,345	2,265	2,330	124,000	2,330
2006-05-02	2,305	2,345	2,275	2,310	161,000	2,310
2006-05-01	2,235	2,295	2,225	2,265	156,000	2,265
2006-04-28	2,315	2,340	2,270	2,290	130,000	2,290
2006-04-27	2,305	2,345	2,265	2,275	242,000	2,275
2006-04-26	2,245	2,430	2,220	2,385	456,000	2,385
2006-04-25	2,145	2,205	2,130	2,165	176,000	2,165
2006-04-24	2,275	2,275	2,170	2,180	160,000	2,180
2006-04-21	2,310	2,310	2,255	2,280	102,000	2,280
2006-04-20	2,335	2,335	2,290	2,295	54,000	2,295
2006-04-19	2,310	2,320	2,300	2,300	52,000	2,300
2006-04-18	2,275	2,300	2,275	2,295	88,000	2,295
2006-04-17	2,350	2,350	2,275	2,285	155,000	2,285
2006-04-14	2,330	2,355	2,300	2,355	155,000	2,355
2006-04-13	2,365	2,370	2,265	2,315	201,000	2,315
2006-04-12	2,395	2,400	2,340	2,350	210,000	2,350
2006-04-11	2,440	2,470	2,330	2,385	417,000	2,385
2006-04-10	2,560	2,560	2,505	2,520	122,000	2,520
2006-04-07	2,675	2,675	2,565	2,580	173,000	2,580
2006-04-06	2,560	2,690	2,560	2,690	121,000	2,690
2006-04-05	2,630	2,650	2,520	2,560	134,000	2,560
2006-04-04	2,640	2,690	2,630	2,645	94,000	2,645
2006-04-03	2,600	2,660	2,600	2,645	41,000	2,645
2006-03-31	2,675	2,675	2,610	2,610	41,000	2,610
2006-03-30	2,670	2,670	2,645	2,650	31,000	2,650
2006-03-29	2,590	2,660	2,590	2,640	50,000	2,640
2006-03-28	2,630	2,640	2,590	2,625	42,000	2,625
2006-03-27	2,620	2,640	2,555	2,630	67,000	2,630
2006-03-24	2,615	2,650	2,590	2,600	51,000	2,600
2006-03-23	2,600	2,650	2,600	2,615	69,000	2,615
2006-03-22	2,555	2,600	2,555	2,590	40,000	2,590
2006-03-20	2,530	2,560	2,510	2,560	87,000	2,560
2006-03-17	2,555	2,555	2,465	2,520	79,000	2,520
2006-03-16	2,520	2,575	2,500	2,515	50,000	2,515
2006-03-15	2,530	2,585	2,485	2,560	43,000	2,560
2006-03-14	2,580	2,580	2,500	2,525	44,000	2,525
2006-03-13	2,565	2,615	2,550	2,575	51,000	2,575
2006-03-10	2,475	2,615	2,475	2,560	179,000	2,560
2006-03-09	2,380	2,460	2,380	2,435	94,000	2,435
2006-03-08	2,310	2,340	2,295	2,325	72,000	2,325
2006-03-07	2,355	2,370	2,320	2,350	142,000	2,350
2006-03-06	2,310	2,315	2,200	2,280	144,000	2,280
2006-03-03	2,270	2,335	2,240	2,305	140,000	2,305
2006-03-02	2,265	2,270	2,215	2,230	108,000	2,230
2006-03-01	2,245	2,280	2,160	2,230	128,000	2,230
2006-02-28	2,265	2,340	2,235	2,310	157,000	2,310
2006-02-27	2,345	2,345	2,220	2,245	103,000	2,245
2006-02-24	2,300	2,355	2,235	2,265	96,000	2,265
2006-02-23	2,220	2,310	2,220	2,295	85,000	2,295
2006-02-22	2,255	2,310	2,215	2,260	143,000	2,260
2006-02-21	2,135	2,225	2,135	2,175	100,000	2,175
2006-02-20	2,150	2,220	2,025	2,175	184,000	2,175
2006-02-17	2,120	2,230	2,100	2,150	288,000	2,150
2006-02-16	2,150	2,190	2,130	2,160	160,000	2,160
2006-02-15	2,250	2,265	2,190	2,205	114,000	2,205
2006-02-14	2,275	2,350	2,220	2,315	152,000	2,315
2006-02-13	2,420	2,420	2,270	2,295	86,000	2,295
2006-02-10	2,475	2,475	2,430	2,430	28,000	2,430
2006-02-09	2,495	2,500	2,430	2,445	38,000	2,445
2006-02-08	2,520	2,520	2,450	2,460	50,000	2,460
2006-02-07	2,500	2,520	2,470	2,510	59,000	2,510
2006-02-06	2,530	2,530	2,465	2,495	92,000	2,495
2006-02-03	2,460	2,520	2,460	2,495	45,000	2,495
2006-02-02	2,525	2,540	2,500	2,500	34,000	2,500
2006-02-01	2,555	2,580	2,495	2,505	44,000	2,505
2006-01-31	2,570	2,585	2,550	2,550	35,000	2,550
2006-01-30	2,585	2,585	2,505	2,545	37,000	2,545
2006-01-27	2,455	2,510	2,430	2,510	33,000	2,510
2006-01-26	2,425	2,485	2,415	2,445	74,000	2,445
2006-01-25	2,460	2,480	2,405	2,405	58,000	2,405
2006-01-24	2,400	2,470	2,390	2,470	49,000	2,470
2006-01-23	2,375	2,450	2,375	2,440	107,000	2,440
2006-01-20	2,395	2,430	2,340	2,385	80,000	2,385
2006-01-19	2,260	2,475	2,220	2,390	63,000	2,390
2006-01-18	2,410	2,440	2,290	2,300	75,000	2,300
2006-01-17	2,535	2,565	2,450	2,475	81,000	2,475
2006-01-16	2,610	2,610	2,540	2,565	67,000	2,565
2006-01-13	2,660	2,665	2,610	2,615	94,000	2,615
2006-01-12	2,675	2,695	2,625	2,680	72,000	2,680
2006-01-11	2,685	2,700	2,550	2,595	94,000	2,595
2006-01-10	2,700	2,700	2,640	2,655	46,000	2,655
2006-01-06	2,620	2,695	2,620	2,620	46,000	2,620
2006-01-05	2,660	2,660	2,560	2,585	44,000	2,585
2006-01-04	2,580	2,665	2,580	2,665	21,000	2,665

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11月
日	月	火	水	木	金	土
« 10月31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

8276 (株)平和堂 の時系列データ [2006年度]

8276 (株)平和堂の時系列データ [2006年度]