8276 (株)平和堂の時系列データ [2015年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2015-12-30	2,670	2,670	2,627	2,662	79,700	2,662
2015-12-29	2,642	2,669	2,588	2,656	96,400	2,656
2015-12-28	2,655	2,690	2,602	2,641	162,100	2,641
2015-12-25	2,820	2,821	2,638	2,655	179,400	2,655
2015-12-24	2,829	2,829	2,748	2,770	66,300	2,770
2015-12-22	2,789	2,845	2,749	2,829	100,300	2,829
2015-12-21	2,793	2,830	2,725	2,755	73,900	2,755
2015-12-18	2,834	2,910	2,817	2,817	133,900	2,817
2015-12-17	2,761	2,843	2,748	2,834	106,300	2,834
2015-12-16	2,690	2,702	2,651	2,700	119,500	2,700
2015-12-15	2,747	2,774	2,683	2,691	83,900	2,691
2015-12-14	2,690	2,775	2,686	2,755	90,400	2,755
2015-12-11	2,729	2,774	2,729	2,758	121,700	2,758
2015-12-10	2,750	2,771	2,700	2,735	101,300	2,735
2015-12-09	2,840	2,868	2,770	2,776	65,100	2,776
2015-12-08	2,891	2,895	2,841	2,841	71,600	2,841
2015-12-07	2,877	2,917	2,874	2,891	40,300	2,891
2015-12-04	2,878	2,902	2,850	2,854	73,800	2,854
2015-12-03	2,930	2,949	2,919	2,938	55,100	2,938
2015-12-02	2,946	2,970	2,914	2,928	55,200	2,928
2015-12-01	2,942	2,953	2,900	2,935	83,000	2,935
2015-11-30	2,966	2,974	2,938	2,971	108,000	2,971
2015-11-27	2,886	2,933	2,875	2,929	125,800	2,929
2015-11-26	2,887	2,910	2,876	2,887	83,700	2,887
2015-11-25	2,909	2,924	2,860	2,872	78,500	2,872
2015-11-24	2,900	2,918	2,863	2,915	82,600	2,915
2015-11-20	2,883	2,897	2,863	2,885	54,200	2,885
2015-11-19	2,875	2,897	2,850	2,853	60,800	2,853
2015-11-18	2,860	2,910	2,821	2,834	92,700	2,834
2015-11-17	2,880	2,880	2,826	2,854	77,300	2,854
2015-11-16	2,792	2,855	2,785	2,841	69,400	2,841
2015-11-13	2,832	2,846	2,806	2,842	47,400	2,842
2015-11-12	2,820	2,865	2,818	2,848	68,400	2,848
2015-11-11	2,760	2,804	2,750	2,796	43,900	2,796
2015-11-10	2,788	2,799	2,752	2,768	42,200	2,768
2015-11-09	2,770	2,821	2,761	2,789	88,400	2,789
2015-11-06	2,759	2,780	2,735	2,750	41,100	2,750
2015-11-05	2,683	2,745	2,683	2,732	59,800	2,732
2015-11-04	2,695	2,708	2,648	2,654	74,600	2,654
2015-11-02	2,690	2,700	2,641	2,649	61,700	2,649
2015-10-30	2,677	2,754	2,670	2,729	96,100	2,729
2015-10-29	2,749	2,749	2,671	2,673	99,000	2,673
2015-10-28	2,745	2,747	2,689	2,725	56,100	2,725
2015-10-27	2,691	2,746	2,677	2,718	69,700	2,718
2015-10-26	2,720	2,725	2,691	2,702	36,500	2,702
2015-10-23	2,745	2,749	2,694	2,708	53,800	2,708
2015-10-22	2,688	2,722	2,675	2,702	42,900	2,702
2015-10-21	2,688	2,732	2,682	2,726	65,900	2,726
2015-10-20	2,733	2,766	2,696	2,703	41,900	2,703
2015-10-19	2,701	2,764	2,701	2,728	69,900	2,728
2015-10-16	2,770	2,770	2,694	2,701	68,600	2,701
2015-10-15	2,729	2,777	2,729	2,759	50,700	2,759
2015-10-14	2,710	2,754	2,686	2,729	61,800	2,729
2015-10-13	2,731	2,763	2,700	2,752	79,000	2,752
2015-10-09	2,734	2,746	2,672	2,746	105,600	2,746
2015-10-08	2,818	2,818	2,671	2,699	208,400	2,699
2015-10-07	2,855	2,858	2,762	2,858	129,100	2,858
2015-10-06	2,810	2,873	2,805	2,857	198,600	2,857
2015-10-05	2,780	2,785	2,729	2,778	145,800	2,778
2015-10-02	2,723	2,799	2,722	2,754	236,500	2,754
2015-10-01	2,590	2,720	2,570	2,696	164,000	2,696
2015-09-30	2,480	2,666	2,476	2,623	311,900	2,623
2015-09-29	2,469	2,494	2,407	2,484	228,300	2,484
2015-09-28	2,393	2,465	2,348	2,460	104,800	2,460
2015-09-25	2,312	2,360	2,302	2,360	189,700	2,360
2015-09-24	2,245	2,338	2,245	2,297	153,900	2,297
2015-09-18	2,300	2,336	2,282	2,305	150,800	2,305
2015-09-17	2,330	2,333	2,305	2,322	156,900	2,322
2015-09-16	2,416	2,420	2,340	2,373	63,700	2,373
2015-09-15	2,415	2,451	2,396	2,416	50,800	2,416
2015-09-14	2,427	2,439	2,385	2,398	43,700	2,398
2015-09-11	2,315	2,427	2,315	2,409	122,900	2,409
2015-09-10	2,395	2,405	2,342	2,365	121,500	2,365
2015-09-09	2,348	2,395	2,311	2,395	83,800	2,395
2015-09-08	2,360	2,382	2,279	2,287	70,500	2,287
2015-09-07	2,365	2,382	2,321	2,358	63,100	2,358
2015-09-04	2,420	2,420	2,349	2,371	94,800	2,371
2015-09-03	2,418	2,459	2,382	2,388	131,300	2,388
2015-09-02	2,413	2,489	2,394	2,417	129,900	2,417
2015-09-01	2,569	2,572	2,465	2,465	98,200	2,465
2015-08-31	2,556	2,577	2,522	2,566	77,400	2,566
2015-08-28	2,600	2,600	2,527	2,555	110,100	2,555
2015-08-27	2,526	2,556	2,481	2,524	112,500	2,524
2015-08-26	2,484	2,514	2,450	2,477	153,200	2,477
2015-08-25	2,510	2,592	2,430	2,485	173,000	2,485
2015-08-24	2,625	2,671	2,561	2,561	138,500	2,561
2015-08-21	2,700	2,762	2,700	2,719	110,800	2,719
2015-08-20	2,800	2,852	2,775	2,777	165,500	2,777
2015-08-19	2,900	2,922	2,820	2,822	161,800	2,822
2015-08-18	2,986	3,015	2,894	2,919	600,200	2,919
2015-08-17	2,889	2,998	2,870	2,992	738,500	2,992
2015-08-14	2,749	2,928	2,749	2,902	659,400	2,902
2015-08-13	2,729	2,762	2,629	2,728	387,500	2,728
2015-08-12	2,706	2,744	2,613	2,629	425,700	2,629
2015-08-11	2,815	2,832	2,711	2,723	185,600	2,723
2015-08-10	2,776	2,778	2,708	2,765	263,300	2,765
2015-08-07	2,808	2,808	2,686	2,691	198,100	2,691
2015-08-06	2,796	2,868	2,772	2,803	189,900	2,803
2015-08-05	2,747	2,781	2,718	2,772	199,900	2,772
2015-08-04	2,680	2,785	2,680	2,750	226,100	2,750
2015-08-03	2,680	2,732	2,680	2,693	120,800	2,693
2015-07-31	2,682	2,710	2,651	2,684	60,500	2,684
2015-07-30	2,694	2,696	2,646	2,685	103,200	2,685
2015-07-29	2,650	2,700	2,616	2,694	109,800	2,694
2015-07-28	2,588	2,650	2,568	2,634	95,700	2,634
2015-07-27	2,627	2,630	2,591	2,605	102,500	2,605
2015-07-24	2,709	2,723	2,632	2,633	126,600	2,633
2015-07-23	2,666	2,727	2,666	2,695	103,300	2,695
2015-07-22	2,680	2,706	2,665	2,665	52,600	2,665
2015-07-21	2,709	2,714	2,676	2,698	52,500	2,698
2015-07-17	2,696	2,722	2,665	2,693	74,800	2,693
2015-07-16	2,624	2,691	2,624	2,685	74,600	2,685
2015-07-15	2,645	2,665	2,613	2,650	98,000	2,650
2015-07-14	2,676	2,676	2,613	2,621	120,400	2,621
2015-07-13	2,647	2,656	2,586	2,647	88,300	2,647
2015-07-10	2,620	2,659	2,566	2,597	110,300	2,597
2015-07-09	2,639	2,647	2,562	2,603	216,200	2,603
2015-07-08	2,804	2,819	2,727	2,727	181,300	2,727
2015-07-07	2,788	2,826	2,779	2,824	82,200	2,824
2015-07-06	2,800	2,804	2,756	2,763	113,300	2,763
2015-07-03	2,878	2,878	2,808	2,816	109,000	2,816
2015-07-02	2,900	2,906	2,826	2,845	199,600	2,845
2015-07-01	2,900	2,907	2,850	2,889	205,500	2,889
2015-06-30	3,020	3,100	2,990	3,040	79,500	3,040
2015-06-29	2,999	3,045	2,975	3,010	74,300	3,010
2015-06-26	3,045	3,070	3,035	3,050	61,600	3,050
2015-06-25	3,075	3,095	3,045	3,045	69,700	3,045
2015-06-24	3,055	3,085	3,040	3,080	78,600	3,080
2015-06-23	3,015	3,055	3,000	3,055	64,200	3,055
2015-06-22	2,970	3,025	2,969	3,020	63,200	3,020
2015-06-19	3,030	3,030	2,970	2,985	78,700	2,985
2015-06-18	2,993	3,025	2,969	2,998	87,800	2,998
2015-06-17	2,977	3,035	2,967	3,030	130,800	3,030
2015-06-16	2,947	2,962	2,912	2,948	85,900	2,948
2015-06-15	2,960	2,973	2,942	2,963	81,900	2,963
2015-06-12	2,924	2,967	2,907	2,944	159,000	2,944
2015-06-11	2,880	2,930	2,850	2,912	151,200	2,912
2015-06-10	2,945	2,967	2,892	2,903	126,800	2,903
2015-06-09	2,908	2,923	2,878	2,905	98,000	2,905
2015-06-08	2,949	2,949	2,898	2,940	107,800	2,940
2015-06-05	2,904	2,942	2,889	2,905	164,300	2,905
2015-06-04	2,812	2,890	2,758	2,882	229,200	2,882
2015-06-03	2,774	2,804	2,762	2,770	85,400	2,770
2015-06-02	2,778	2,833	2,778	2,804	111,400	2,804
2015-06-01	2,750	2,770	2,734	2,766	144,500	2,766
2015-05-29	2,800	2,823	2,766	2,776	158,400	2,776
2015-05-28	2,892	2,892	2,807	2,816	164,100	2,816
2015-05-27	2,869	2,933	2,852	2,878	204,700	2,878
2015-05-26	2,832	2,848	2,807	2,813	40,900	2,813
2015-05-25	2,840	2,840	2,808	2,817	47,400	2,817
2015-05-22	2,829	2,835	2,806	2,823	92,500	2,823
2015-05-21	2,830	2,851	2,817	2,832	55,900	2,832
2015-05-20	2,838	2,870	2,818	2,830	95,400	2,830
2015-05-19	2,819	2,846	2,802	2,822	140,700	2,822
2015-05-18	2,806	2,846	2,799	2,838	72,700	2,838
2015-05-15	2,800	2,858	2,786	2,845	74,700	2,845
2015-05-14	2,777	2,803	2,762	2,763	69,100	2,763
2015-05-13	2,770	2,823	2,760	2,803	80,400	2,803
2015-05-12	2,795	2,825	2,761	2,816	79,000	2,816
2015-05-11	2,851	2,875	2,831	2,837	82,800	2,837
2015-05-08	2,831	2,860	2,801	2,826	70,700	2,826
2015-05-07	2,839	2,879	2,817	2,856	108,300	2,856
2015-05-01	2,850	2,855	2,778	2,851	155,500	2,851
2015-04-30	2,899	2,902	2,858	2,878	139,400	2,878
2015-04-28	2,939	2,960	2,911	2,918	108,400	2,918
2015-04-27	2,935	2,970	2,914	2,938	62,900	2,938
2015-04-24	2,963	2,963	2,926	2,940	54,800	2,940
2015-04-23	2,980	2,992	2,957	2,963	70,000	2,963
2015-04-22	2,997	2,997	2,948	2,980	56,000	2,980
2015-04-21	2,963	2,984	2,936	2,981	76,300	2,981
2015-04-20	2,876	2,969	2,870	2,919	92,900	2,919
2015-04-17	2,971	2,995	2,915	2,917	126,200	2,917
2015-04-16	3,020	3,045	2,950	2,993	134,300	2,993
2015-04-15	3,105	3,105	3,040	3,045	71,400	3,045
2015-04-14	3,075	3,125	3,075	3,105	93,000	3,105
2015-04-13	3,100	3,125	3,050	3,075	124,600	3,075
2015-04-10	3,100	3,150	3,040	3,075	197,500	3,075
2015-04-09	2,955	3,110	2,952	3,095	285,800	3,095
2015-04-08	2,929	2,958	2,885	2,929	203,900	2,929
2015-04-07	3,000	3,000	2,851	2,899	325,300	2,899
2015-04-06	2,896	2,982	2,859	2,950	178,600	2,950
2015-04-03	2,850	2,915	2,820	2,894	205,600	2,894
2015-04-02	2,750	2,841	2,689	2,800	124,600	2,800
2015-04-01	2,715	2,752	2,665	2,727	173,600	2,727
2015-03-31	2,834	2,839	2,718	2,752	161,600	2,752
2015-03-30	2,757	2,819	2,738	2,790	116,100	2,790
2015-03-27	2,730	2,815	2,712	2,743	167,100	2,743
2015-03-26	2,771	2,775	2,721	2,741	116,400	2,741
2015-03-25	2,790	2,809	2,761	2,795	101,200	2,795
2015-03-24	2,846	2,846	2,790	2,807	103,400	2,807
2015-03-23	2,801	2,854	2,800	2,852	83,300	2,852
2015-03-20	2,813	2,831	2,783	2,821	93,800	2,821
2015-03-19	2,835	2,842	2,777	2,821	81,800	2,821
2015-03-18	2,774	2,828	2,774	2,820	97,700	2,820
2015-03-17	2,740	2,787	2,721	2,774	134,500	2,774
2015-03-16	2,731	2,750	2,718	2,728	59,600	2,728
2015-03-13	2,758	2,777	2,731	2,752	138,200	2,752
2015-03-12	2,702	2,750	2,700	2,750	117,400	2,750
2015-03-11	2,713	2,717	2,670	2,680	74,600	2,680
2015-03-10	2,687	2,748	2,679	2,715	211,000	2,715
2015-03-09	2,650	2,689	2,629	2,650	126,400	2,650
2015-03-06	2,680	2,689	2,640	2,654	114,200	2,654
2015-03-05	2,655	2,693	2,652	2,670	104,500	2,670
2015-03-04	2,643	2,685	2,606	2,647	137,600	2,647
2015-03-03	2,635	2,669	2,594	2,624	121,900	2,624
2015-03-02	2,614	2,648	2,601	2,634	121,500	2,634
2015-02-27	2,581	2,611	2,564	2,606	131,900	2,606
2015-02-26	2,578	2,582	2,539	2,569	85,900	2,569
2015-02-25	2,566	2,586	2,531	2,578	118,200	2,578
2015-02-24	2,519	2,556	2,513	2,548	163,800	2,548
2015-02-23	2,571	2,571	2,500	2,508	150,900	2,508
2015-02-20	2,598	2,598	2,566	2,586	76,900	2,586
2015-02-19	2,589	2,612	2,561	2,600	122,800	2,600
2015-02-18	2,530	2,616	2,528	2,590	362,600	2,590
2015-02-17	2,525	2,535	2,481	2,527	678,100	2,527
2015-02-16	2,523	2,545	2,511	2,512	185,400	2,512
2015-02-13	2,531	2,559	2,509	2,510	118,600	2,510
2015-02-12	2,490	2,540	2,476	2,515	162,000	2,515
2015-02-10	2,450	2,474	2,449	2,462	57,100	2,462
2015-02-09	2,486	2,490	2,459	2,483	84,600	2,483
2015-02-06	2,540	2,540	2,474	2,478	72,900	2,478
2015-02-05	2,540	2,540	2,491	2,498	87,100	2,498
2015-02-04	2,529	2,570	2,521	2,543	107,800	2,543
2015-02-03	2,520	2,549	2,481	2,498	119,100	2,498
2015-02-02	2,470	2,486	2,455	2,471	82,800	2,471
2015-01-30	2,480	2,530	2,469	2,503	87,600	2,503
2015-01-29	2,503	2,524	2,478	2,482	83,300	2,482
2015-01-28	2,478	2,517	2,469	2,501	112,400	2,501
2015-01-27	2,421	2,484	2,421	2,478	126,600	2,478
2015-01-26	2,381	2,406	2,378	2,396	48,900	2,396
2015-01-23	2,420	2,423	2,381	2,412	81,500	2,412
2015-01-22	2,435	2,435	2,390	2,430	71,300	2,430
2015-01-21	2,392	2,460	2,383	2,449	153,000	2,449
2015-01-20	2,380	2,393	2,358	2,393	70,900	2,393
2015-01-19	2,365	2,381	2,344	2,365	59,200	2,365
2015-01-16	2,390	2,402	2,326	2,353	122,500	2,353
2015-01-15	2,415	2,443	2,387	2,430	117,800	2,430
2015-01-14	2,378	2,433	2,376	2,404	167,200	2,404
2015-01-13	2,310	2,361	2,296	2,357	126,800	2,357
2015-01-09	2,318	2,332	2,292	2,311	84,700	2,311
2015-01-08	2,331	2,347	2,301	2,305	70,500	2,305
2015-01-07	2,355	2,374	2,324	2,331	118,900	2,331
2015-01-06	2,335	2,387	2,323	2,378	199,900	2,378
2015-01-05	2,333	2,354	2,321	2,345	111,200	2,345

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 [2015年度]

8276 (株)平和堂の時系列データ [2015年度]