8276 (株)平和堂の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	1,199	1,200	1,184	1,196	53,600	1,196
2012-12-27	1,193	1,217	1,191	1,199	86,700	1,199
2012-12-26	1,185	1,189	1,166	1,186	55,200	1,186
2012-12-25	1,206	1,206	1,166	1,176	83,200	1,176
2012-12-21	1,185	1,209	1,180	1,184	71,200	1,184
2012-12-20	1,212	1,216	1,191	1,197	57,400	1,197
2012-12-19	1,210	1,226	1,202	1,225	62,400	1,225
2012-12-18	1,175	1,210	1,175	1,200	45,600	1,200
2012-12-17	1,190	1,190	1,162	1,168	57,400	1,168
2012-12-14	1,188	1,192	1,172	1,173	115,600	1,173
2012-12-13	1,185	1,188	1,172	1,174	35,900	1,174
2012-12-12	1,176	1,180	1,160	1,171	45,200	1,171
2012-12-11	1,195	1,195	1,170	1,175	48,900	1,175
2012-12-10	1,180	1,190	1,172	1,189	37,200	1,189
2012-12-07	1,180	1,184	1,171	1,179	27,500	1,179
2012-12-06	1,170	1,190	1,168	1,183	64,800	1,183
2012-12-05	1,123	1,162	1,123	1,161	54,300	1,161
2012-12-04	1,123	1,128	1,106	1,127	36,800	1,127
2012-12-03	1,146	1,146	1,103	1,103	50,100	1,103
2012-11-30	1,160	1,164	1,140	1,145	75,400	1,145
2012-11-29	1,127	1,164	1,122	1,152	81,100	1,152
2012-11-28	1,124	1,127	1,116	1,119	34,800	1,119
2012-11-27	1,117	1,129	1,106	1,127	67,400	1,127
2012-11-26	1,123	1,135	1,111	1,116	75,800	1,116
2012-11-22	1,105	1,108	1,099	1,108	50,900	1,108
2012-11-21	1,085	1,097	1,084	1,089	38,000	1,089
2012-11-20	1,072	1,078	1,066	1,075	31,700	1,075
2012-11-19	1,059	1,065	1,058	1,062	25,400	1,062
2012-11-16	1,039	1,055	1,036	1,043	26,400	1,043
2012-11-15	1,039	1,045	1,038	1,039	21,900	1,039
2012-11-14	1,040	1,048	1,037	1,039	21,800	1,039
2012-11-13	1,039	1,050	1,036	1,044	44,100	1,044
2012-11-12	1,051	1,058	1,037	1,037	31,200	1,037
2012-11-09	1,050	1,057	1,045	1,051	29,300	1,051
2012-11-08	1,060	1,064	1,052	1,053	32,000	1,053
2012-11-07	1,064	1,072	1,052	1,067	67,400	1,067
2012-11-06	1,090	1,091	1,060	1,062	68,900	1,062
2012-11-05	1,107	1,108	1,091	1,095	26,500	1,095
2012-11-02	1,121	1,121	1,103	1,112	43,000	1,112
2012-11-01	1,119	1,120	1,096	1,101	46,100	1,101
2012-10-31	1,110	1,124	1,101	1,112	72,800	1,112
2012-10-30	1,120	1,129	1,110	1,110	164,200	1,110
2012-10-29	1,098	1,119	1,098	1,116	76,800	1,116
2012-10-26	1,111	1,114	1,095	1,107	79,500	1,107
2012-10-25	1,081	1,103	1,073	1,102	62,400	1,102
2012-10-24	1,055	1,091	1,053	1,078	50,100	1,078
2012-10-23	1,072	1,072	1,048	1,061	45,200	1,061
2012-10-22	1,081	1,090	1,062	1,065	35,800	1,065
2012-10-19	1,076	1,084	1,066	1,080	26,500	1,080
2012-10-18	1,063	1,077	1,058	1,076	36,000	1,076
2012-10-17	1,045	1,064	1,035	1,059	50,200	1,059
2012-10-16	1,058	1,058	1,035	1,036	52,100	1,036
2012-10-15	1,047	1,053	1,038	1,048	41,800	1,048
2012-10-12	1,029	1,050	1,028	1,047	96,200	1,047
2012-10-11	1,060	1,060	1,026	1,029	131,400	1,029
2012-10-10	1,065	1,079	1,035	1,074	105,700	1,074
2012-10-09	1,068	1,089	1,049	1,074	82,100	1,074
2012-10-05	1,068	1,079	1,065	1,077	77,700	1,077
2012-10-04	1,063	1,086	1,058	1,065	70,800	1,065
2012-10-03	1,099	1,099	1,041	1,056	154,300	1,056
2012-10-02	1,131	1,133	1,100	1,101	73,100	1,101
2012-10-01	1,133	1,136	1,102	1,132	48,900	1,132
2012-09-28	1,159	1,159	1,109	1,136	96,700	1,136
2012-09-27	1,165	1,177	1,153	1,160	94,400	1,160
2012-09-26	1,147	1,158	1,137	1,152	53,100	1,152
2012-09-25	1,102	1,162	1,100	1,130	146,500	1,130
2012-09-24	1,138	1,140	1,099	1,102	119,100	1,102
2012-09-21	1,140	1,149	1,135	1,138	79,600	1,138
2012-09-20	1,150	1,160	1,129	1,133	138,400	1,133
2012-09-19	1,126	1,150	1,118	1,148	110,100	1,148
2012-09-18	1,060	1,141	1,060	1,123	196,600	1,123
2012-09-14	1,175	1,187	1,165	1,172	68,100	1,172
2012-09-13	1,184	1,185	1,170	1,175	27,300	1,175
2012-09-12	1,166	1,197	1,163	1,192	60,400	1,192
2012-09-11	1,162	1,167	1,143	1,162	39,700	1,162
2012-09-10	1,150	1,162	1,131	1,160	62,200	1,160
2012-09-07	1,185	1,186	1,155	1,159	53,900	1,159
2012-09-06	1,182	1,185	1,155	1,166	44,300	1,166
2012-09-05	1,209	1,209	1,186	1,189	31,600	1,189
2012-09-04	1,214	1,219	1,186	1,217	68,000	1,217
2012-09-03	1,191	1,210	1,180	1,200	59,500	1,200
2012-08-31	1,215	1,215	1,183	1,183	67,800	1,183
2012-08-30	1,200	1,220	1,175	1,215	126,600	1,215
2012-08-29	1,181	1,196	1,180	1,196	71,800	1,196
2012-08-28	1,188	1,189	1,167	1,174	58,100	1,174
2012-08-27	1,185	1,196	1,180	1,186	43,400	1,186
2012-08-24	1,139	1,177	1,135	1,175	90,900	1,175
2012-08-23	1,162	1,169	1,147	1,164	91,500	1,164
2012-08-22	1,177	1,177	1,162	1,170	41,300	1,170
2012-08-21	1,176	1,183	1,169	1,179	26,100	1,179
2012-08-20	1,187	1,187	1,177	1,178	27,400	1,178
2012-08-17	1,162	1,188	1,162	1,185	59,700	1,185
2012-08-16	1,189	1,190	1,159	1,171	231,200	1,171
2012-08-15	1,194	1,208	1,190	1,203	878,700	1,203
2012-08-14	1,179	1,196	1,179	1,183	66,500	1,183
2012-08-13	1,154	1,182	1,153	1,178	68,900	1,178
2012-08-10	1,147	1,163	1,144	1,153	158,500	1,153
2012-08-09	1,136	1,138	1,130	1,138	33,700	1,138
2012-08-08	1,136	1,147	1,126	1,138	48,700	1,138
2012-08-07	1,126	1,135	1,119	1,132	35,900	1,132
2012-08-06	1,108	1,126	1,107	1,121	31,200	1,121
2012-08-03	1,106	1,119	1,097	1,106	35,200	1,106
2012-08-02	1,103	1,121	1,102	1,120	30,300	1,120
2012-08-01	1,121	1,124	1,095	1,100	29,100	1,100
2012-07-31	1,138	1,138	1,119	1,132	54,300	1,132
2012-07-30	1,110	1,137	1,104	1,137	32,400	1,137
2012-07-27	1,111	1,115	1,097	1,102	28,900	1,102
2012-07-26	1,080	1,115	1,079	1,103	34,100	1,103
2012-07-25	1,089	1,090	1,076	1,079	35,700	1,079
2012-07-24	1,100	1,110	1,075	1,089	41,600	1,089
2012-07-23	1,122	1,127	1,084	1,092	40,500	1,092
2012-07-20	1,140	1,143	1,123	1,129	31,700	1,129
2012-07-19	1,140	1,150	1,136	1,145	42,200	1,145
2012-07-18	1,146	1,150	1,120	1,124	24,800	1,124
2012-07-17	1,128	1,150	1,123	1,140	46,800	1,140
2012-07-13	1,130	1,141	1,127	1,134	50,000	1,134
2012-07-12	1,134	1,137	1,119	1,131	47,300	1,131
2012-07-11	1,135	1,135	1,115	1,132	66,800	1,132
2012-07-10	1,120	1,120	1,102	1,115	44,000	1,115
2012-07-09	1,090	1,125	1,090	1,122	49,400	1,122
2012-07-06	1,100	1,114	1,090	1,095	38,000	1,095
2012-07-05	1,087	1,100	1,087	1,097	29,000	1,097
2012-07-04	1,083	1,103	1,078	1,093	35,800	1,093
2012-07-03	1,076	1,085	1,072	1,082	35,600	1,082
2012-07-02	1,086	1,090	1,072	1,072	44,900	1,072
2012-06-29	1,079	1,101	1,071	1,085	43,000	1,085
2012-06-28	1,090	1,109	1,063	1,079	67,800	1,079
2012-06-27	1,097	1,097	1,073	1,086	54,600	1,086
2012-06-26	1,080	1,100	1,066	1,073	40,900	1,073
2012-06-25	1,110	1,110	1,079	1,083	20,900	1,083
2012-06-22	1,083	1,086	1,065	1,083	13,100	1,083
2012-06-21	1,087	1,092	1,076	1,089	16,500	1,089
2012-06-20	1,047	1,107	1,041	1,085	75,500	1,085
2012-06-19	1,037	1,049	1,034	1,034	19,000	1,034
2012-06-18	1,050	1,050	1,032	1,040	33,900	1,040
2012-06-15	1,036	1,050	1,033	1,048	28,200	1,048
2012-06-14	1,035	1,039	1,027	1,029	18,400	1,029
2012-06-13	1,040	1,044	1,033	1,036	32,400	1,036
2012-06-12	1,035	1,049	1,029	1,044	39,500	1,044
2012-06-11	1,055	1,061	1,035	1,048	49,500	1,048
2012-06-08	1,072	1,080	1,050	1,057	80,700	1,057
2012-06-07	1,093	1,095	1,069	1,079	40,100	1,079
2012-06-06	1,079	1,096	1,061	1,090	31,200	1,090
2012-06-05	1,069	1,075	1,058	1,072	27,600	1,072
2012-06-04	1,062	1,094	1,055	1,069	30,300	1,069
2012-06-01	1,085	1,096	1,073	1,086	21,100	1,086
2012-05-31	1,086	1,099	1,076	1,092	64,200	1,092
2012-05-30	1,089	1,098	1,072	1,095	91,000	1,095
2012-05-29	1,080	1,090	1,071	1,089	43,000	1,089
2012-05-28	1,099	1,100	1,074	1,080	32,500	1,080
2012-05-25	1,089	1,099	1,066	1,096	75,500	1,096
2012-05-24	1,060	1,063	1,050	1,059	32,800	1,059
2012-05-23	1,072	1,076	1,056	1,059	49,700	1,059
2012-05-22	1,068	1,084	1,059	1,071	41,500	1,071
2012-05-21	1,060	1,070	1,056	1,067	33,400	1,067
2012-05-18	1,064	1,101	1,056	1,075	33,400	1,075
2012-05-17	1,082	1,092	1,072	1,078	34,700	1,078
2012-05-16	1,103	1,108	1,071	1,080	69,200	1,080
2012-05-15	1,101	1,114	1,098	1,111	58,600	1,111
2012-05-14	1,107	1,125	1,100	1,111	51,300	1,111
2012-05-11	1,121	1,128	1,117	1,118	48,400	1,118
2012-05-10	1,120	1,129	1,115	1,125	30,800	1,125
2012-05-09	1,126	1,135	1,126	1,129	35,200	1,129
2012-05-08	1,129	1,142	1,125	1,131	35,900	1,131
2012-05-07	1,113	1,131	1,107	1,125	41,800	1,125
2012-05-02	1,130	1,145	1,120	1,143	37,200	1,143
2012-05-01	1,136	1,154	1,124	1,124	30,500	1,124
2012-04-27	1,157	1,157	1,131	1,137	41,200	1,137
2012-04-26	1,148	1,163	1,146	1,158	47,400	1,158
2012-04-25	1,147	1,147	1,132	1,141	36,600	1,141
2012-04-24	1,129	1,140	1,128	1,139	20,800	1,139
2012-04-23	1,127	1,140	1,127	1,136	28,000	1,136
2012-04-20	1,117	1,132	1,117	1,127	12,800	1,127
2012-04-19	1,122	1,122	1,111	1,120	34,400	1,120
2012-04-18	1,141	1,147	1,127	1,133	40,800	1,133
2012-04-17	1,149	1,150	1,117	1,132	44,800	1,132
2012-04-16	1,128	1,150	1,126	1,149	43,700	1,149
2012-04-13	1,130	1,141	1,122	1,137	26,700	1,137
2012-04-12	1,120	1,143	1,115	1,137	34,900	1,137
2012-04-11	1,110	1,123	1,100	1,119	34,300	1,119
2012-04-10	1,138	1,140	1,117	1,125	33,800	1,125
2012-04-09	1,108	1,146	1,103	1,138	47,700	1,138
2012-04-06	1,110	1,123	1,095	1,123	41,500	1,123
2012-04-05	1,119	1,127	1,108	1,114	33,300	1,114
2012-04-04	1,130	1,138	1,116	1,136	60,900	1,136
2012-04-03	1,093	1,146	1,080	1,136	92,900	1,136
2012-04-02	1,113	1,114	1,082	1,091	48,500	1,091
2012-03-30	1,120	1,120	1,108	1,116	35,100	1,116
2012-03-29	1,112	1,119	1,107	1,119	58,700	1,119
2012-03-28	1,109	1,111	1,091	1,111	39,400	1,111
2012-03-27	1,095	1,107	1,091	1,103	58,600	1,103
2012-03-26	1,080	1,094	1,072	1,090	84,700	1,090
2012-03-23	1,064	1,090	1,064	1,083	69,700	1,083
2012-03-22	1,078	1,088	1,072	1,078	67,800	1,078
2012-03-21	1,076	1,087	1,074	1,078	50,200	1,078
2012-03-19	1,061	1,083	1,059	1,079	43,300	1,079
2012-03-16	1,064	1,070	1,053	1,060	49,600	1,060
2012-03-15	1,068	1,074	1,053	1,066	43,400	1,066
2012-03-14	1,072	1,078	1,056	1,058	54,800	1,058
2012-03-13	1,066	1,079	1,060	1,068	26,700	1,068
2012-03-12	1,065	1,084	1,058	1,068	52,700	1,068
2012-03-09	1,064	1,074	1,058	1,062	88,400	1,062
2012-03-08	1,058	1,071	1,056	1,068	31,600	1,068
2012-03-07	1,040	1,058	1,040	1,058	35,200	1,058
2012-03-06	1,060	1,074	1,049	1,051	36,600	1,051
2012-03-05	1,040	1,062	1,040	1,060	75,700	1,060
2012-03-02	1,050	1,054	1,044	1,049	42,100	1,049
2012-03-01	1,045	1,049	1,037	1,045	67,000	1,045
2012-02-29	1,037	1,050	1,032	1,046	89,600	1,046
2012-02-28	1,018	1,037	1,018	1,033	73,600	1,033
2012-02-27	1,028	1,028	1,011	1,017	77,100	1,017
2012-02-24	1,049	1,049	1,022	1,028	97,500	1,028
2012-02-23	1,054	1,057	1,039	1,053	69,400	1,053
2012-02-22	1,030	1,050	1,027	1,049	92,000	1,049
2012-02-21	1,024	1,029	1,018	1,025	68,900	1,025
2012-02-20	1,020	1,032	1,016	1,020	78,900	1,020
2012-02-17	1,011	1,020	1,008	1,009	75,500	1,009
2012-02-16	1,030	1,030	1,006	1,009	421,500	1,009
2012-02-15	1,027	1,035	1,025	1,030	655,600	1,030
2012-02-14	1,014	1,026	1,009	1,026	55,900	1,026
2012-02-13	1,008	1,019	1,006	1,016	55,900	1,016
2012-02-10	1,017	1,017	1,000	1,003	86,800	1,003
2012-02-09	1,018	1,023	1,013	1,016	73,600	1,016
2012-02-08	1,028	1,034	1,013	1,023	224,000	1,023
2012-02-07	1,033	1,036	1,019	1,022	190,800	1,022
2012-02-06	1,022	1,035	1,022	1,028	228,800	1,028
2012-02-03	1,019	1,028	1,018	1,026	68,900	1,026
2012-02-02	1,034	1,034	1,015	1,018	97,200	1,018
2012-02-01	1,009	1,024	1,006	1,013	210,900	1,013
2012-01-31	1,017	1,017	998	1,003	64,600	1,003
2012-01-30	1,040	1,040	1,013	1,018	178,800	1,018
2012-01-27	1,000	1,014	996	1,013	75,500	1,013
2012-01-26	1,000	1,000	993	994	19,800	994
2012-01-25	991	1,000	989	1,000	45,700	1,000
2012-01-24	992	992	985	986	33,100	986
2012-01-23	990	994	983	989	26,000	989
2012-01-20	981	993	981	988	53,500	988
2012-01-19	978	982	971	971	33,800	971
2012-01-18	980	987	977	980	35,600	980
2012-01-17	973	979	963	979	42,500	979
2012-01-16	969	973	961	967	46,300	967
2012-01-13	978	988	961	970	45,300	970
2012-01-12	980	980	961	968	30,500	968
2012-01-11	993	993	982	982	21,300	982
2012-01-10	992	1,009	980	993	48,500	993
2012-01-06	981	989	974	977	29,600	977
2012-01-05	972	989	972	981	28,300	981
2012-01-04	992	1,007	980	985	79,200	985

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 [2012年度]

8276 (株)平和堂の時系列データ [2012年度]