8276 (株)平和堂の時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	2,348	2,349	2,325	2,343	97,500	2,343
2017-12-28	2,350	2,354	2,324	2,341	312,100	2,341
2017-12-27	2,400	2,400	2,320	2,350	447,600	2,350
2017-12-26	2,471	2,499	2,471	2,490	79,500	2,490
2017-12-25	2,513	2,520	2,496	2,499	87,400	2,499
2017-12-22	2,528	2,545	2,518	2,532	82,900	2,532
2017-12-21	2,461	2,528	2,461	2,526	114,800	2,526
2017-12-20	2,484	2,493	2,469	2,473	40,300	2,473
2017-12-19	2,476	2,495	2,459	2,490	58,200	2,490
2017-12-18	2,490	2,490	2,464	2,464	49,100	2,464
2017-12-15	2,492	2,499	2,464	2,492	73,700	2,492
2017-12-14	2,507	2,513	2,489	2,498	50,200	2,498
2017-12-13	2,510	2,510	2,472	2,486	57,900	2,486
2017-12-12	2,527	2,531	2,503	2,506	47,800	2,506
2017-12-11	2,539	2,544	2,498	2,526	67,300	2,526
2017-12-08	2,457	2,515	2,457	2,514	130,600	2,514
2017-12-07	2,456	2,506	2,445	2,483	107,300	2,483
2017-12-06	2,457	2,470	2,433	2,442	69,200	2,442
2017-12-05	2,440	2,463	2,429	2,462	71,900	2,462
2017-12-04	2,441	2,464	2,434	2,436	73,600	2,436
2017-12-01	2,428	2,433	2,403	2,426	60,000	2,426
2017-11-30	2,409	2,427	2,398	2,422	83,400	2,422
2017-11-29	2,375	2,398	2,365	2,398	92,500	2,398
2017-11-28	2,378	2,382	2,361	2,364	49,300	2,364
2017-11-27	2,375	2,375	2,349	2,367	82,800	2,367
2017-11-24	2,350	2,383	2,347	2,374	53,400	2,374
2017-11-22	2,377	2,378	2,352	2,352	127,600	2,352
2017-11-21	2,364	2,396	2,344	2,378	130,100	2,378
2017-11-20	2,366	2,389	2,353	2,363	140,800	2,363
2017-11-17	2,398	2,420	2,383	2,389	93,900	2,389
2017-11-16	2,348	2,394	2,332	2,380	122,400	2,380
2017-11-15	2,440	2,440	2,365	2,374	138,600	2,374
2017-11-13	2,487	2,489	2,466	2,469	50,400	2,469
2017-11-10	2,488	2,507	2,485	2,490	73,100	2,490
2017-11-09	2,488	2,534	2,486	2,513	135,700	2,513
2017-11-08	2,490	2,496	2,462	2,478	76,900	2,478
2017-11-07	2,450	2,486	2,424	2,482	101,200	2,482
2017-11-06	2,491	2,492	2,469	2,474	74,100	2,474
2017-11-02	2,474	2,501	2,452	2,494	110,800	2,494
2017-11-01	2,486	2,486	2,462	2,466	72,200	2,466
2017-10-31	2,466	2,477	2,452	2,470	67,600	2,470
2017-10-30	2,484	2,490	2,454	2,469	128,400	2,469
2017-10-27	2,482	2,492	2,459	2,488	95,700	2,488
2017-10-26	2,467	2,487	2,459	2,466	88,500	2,466
2017-10-25	2,477	2,477	2,456	2,464	83,600	2,464
2017-10-24	2,484	2,484	2,445	2,477	137,500	2,477
2017-10-23	2,515	2,517	2,481	2,493	92,800	2,493
2017-10-20	2,496	2,517	2,493	2,497	77,300	2,497
2017-10-19	2,485	2,517	2,481	2,509	142,500	2,509
2017-10-18	2,473	2,488	2,470	2,486	85,900	2,486
2017-10-17	2,480	2,480	2,453	2,472	96,400	2,472
2017-10-16	2,465	2,489	2,453	2,479	115,500	2,479
2017-10-13	2,414	2,466	2,414	2,455	183,700	2,455
2017-10-12	2,387	2,412	2,377	2,410	158,300	2,410
2017-10-11	2,460	2,460	2,369	2,380	362,600	2,380
2017-10-10	2,425	2,478	2,414	2,478	247,200	2,478
2017-10-06	2,388	2,434	2,373	2,417	155,900	2,417
2017-10-05	2,397	2,399	2,286	2,381	354,300	2,381
2017-10-04	2,415	2,518	2,402	2,412	365,700	2,412
2017-10-03	2,495	2,495	2,350	2,389	450,200	2,389
2017-10-02	2,485	2,485	2,466	2,471	54,200	2,471
2017-09-29	2,465	2,481	2,451	2,463	91,000	2,463
2017-09-28	2,478	2,488	2,455	2,485	78,900	2,485
2017-09-27	2,478	2,478	2,450	2,469	75,300	2,469
2017-09-26	2,489	2,500	2,472	2,477	82,300	2,477
2017-09-25	2,475	2,493	2,453	2,492	84,300	2,492
2017-09-22	2,487	2,494	2,458	2,465	72,200	2,465
2017-09-21	2,502	2,528	2,485	2,491	124,900	2,491
2017-09-20	2,520	2,520	2,505	2,515	80,100	2,515
2017-09-19	2,505	2,530	2,501	2,525	89,400	2,525
2017-09-15	2,518	2,520	2,485	2,495	125,200	2,495
2017-09-14	2,548	2,548	2,515	2,518	63,700	2,518
2017-09-13	2,519	2,539	2,507	2,535	47,600	2,535
2017-09-12	2,530	2,530	2,480	2,500	60,900	2,500
2017-09-11	2,473	2,512	2,473	2,491	61,300	2,491
2017-09-08	2,447	2,477	2,437	2,443	194,700	2,443
2017-09-07	2,464	2,492	2,448	2,459	208,500	2,459
2017-09-06	2,475	2,477	2,444	2,464	134,700	2,464
2017-09-05	2,522	2,525	2,477	2,482	102,300	2,482
2017-09-04	2,543	2,554	2,515	2,520	77,300	2,520
2017-09-01	2,568	2,568	2,528	2,546	90,800	2,546
2017-08-31	2,554	2,573	2,545	2,567	64,300	2,567
2017-08-30	2,560	2,560	2,533	2,550	75,100	2,550
2017-08-29	2,551	2,568	2,540	2,547	58,000	2,547
2017-08-28	2,580	2,592	2,563	2,574	106,400	2,574
2017-08-25	2,536	2,576	2,513	2,572	137,800	2,572
2017-08-24	2,515	2,530	2,503	2,529	72,400	2,529
2017-08-23	2,530	2,530	2,502	2,523	89,900	2,523
2017-08-22	2,520	2,526	2,499	2,515	104,800	2,515
2017-08-21	2,483	2,515	2,476	2,513	95,700	2,513
2017-08-18	2,486	2,490	2,463	2,473	107,300	2,473
2017-08-17	2,509	2,525	2,499	2,508	135,100	2,508
2017-08-16	2,535	2,537	2,484	2,493	600,300	2,493
2017-08-15	2,570	2,580	2,547	2,556	512,400	2,556
2017-08-14	2,521	2,559	2,511	2,551	224,100	2,551
2017-08-10	2,515	2,538	2,512	2,535	139,100	2,535
2017-08-09	2,508	2,519	2,483	2,517	200,900	2,517
2017-08-08	2,578	2,578	2,498	2,513	318,200	2,513
2017-08-07	2,519	2,545	2,513	2,528	244,300	2,528
2017-08-04	2,532	2,544	2,513	2,526	203,500	2,526
2017-08-03	2,518	2,546	2,512	2,537	326,900	2,537
2017-08-02	2,533	2,537	2,504	2,511	398,400	2,511
2017-08-01	2,532	2,547	2,517	2,535	243,400	2,535
2017-07-31	2,500	2,527	2,494	2,509	328,400	2,509
2017-07-28	2,496	2,527	2,496	2,520	250,100	2,520
2017-07-27	2,512	2,534	2,481	2,488	173,700	2,488
2017-07-26	2,491	2,509	2,475	2,507	181,100	2,507
2017-07-25	2,470	2,504	2,464	2,481	140,400	2,481
2017-07-24	2,456	2,485	2,451	2,478	109,000	2,478
2017-07-21	2,401	2,514	2,401	2,471	323,500	2,471
2017-07-20	2,324	2,402	2,324	2,393	235,100	2,393
2017-07-19	2,300	2,319	2,295	2,316	86,600	2,316
2017-07-18	2,296	2,316	2,284	2,313	95,900	2,313
2017-07-14	2,286	2,304	2,285	2,293	63,200	2,293
2017-07-13	2,289	2,289	2,269	2,279	95,500	2,279
2017-07-12	2,295	2,300	2,286	2,288	86,500	2,288
2017-07-11	2,303	2,314	2,288	2,312	118,500	2,312
2017-07-10	2,288	2,299	2,277	2,297	122,400	2,297
2017-07-07	2,290	2,300	2,269	2,273	132,800	2,273
2017-07-06	2,321	2,337	2,297	2,300	141,200	2,300
2017-07-05	2,350	2,352	2,317	2,338	135,100	2,338
2017-07-04	2,350	2,381	2,331	2,342	135,100	2,342
2017-07-03	2,412	2,412	2,365	2,368	132,200	2,368
2017-06-30	2,415	2,416	2,389	2,403	143,700	2,403
2017-06-29	2,425	2,452	2,414	2,425	131,600	2,425
2017-06-28	2,424	2,434	2,404	2,404	103,700	2,404
2017-06-27	2,444	2,444	2,420	2,424	59,500	2,424
2017-06-26	2,421	2,432	2,401	2,414	60,000	2,414
2017-06-23	2,422	2,428	2,405	2,420	52,600	2,420
2017-06-22	2,442	2,442	2,408	2,423	57,700	2,423
2017-06-21	2,447	2,469	2,435	2,442	74,700	2,442
2017-06-20	2,442	2,476	2,434	2,467	103,500	2,467
2017-06-19	2,407	2,429	2,402	2,426	63,600	2,426
2017-06-16	2,403	2,411	2,385	2,408	100,000	2,408
2017-06-15	2,372	2,406	2,371	2,395	62,000	2,395
2017-06-14	2,385	2,409	2,370	2,372	64,600	2,372
2017-06-13	2,383	2,396	2,376	2,381	56,100	2,381
2017-06-12	2,364	2,388	2,358	2,378	81,200	2,378
2017-06-09	2,358	2,388	2,350	2,364	94,100	2,364
2017-06-08	2,405	2,425	2,374	2,374	101,300	2,374
2017-06-07	2,400	2,400	2,366	2,386	91,800	2,386
2017-06-06	2,465	2,466	2,400	2,400	105,700	2,400
2017-06-05	2,469	2,474	2,435	2,465	57,200	2,465
2017-06-02	2,444	2,480	2,443	2,469	138,000	2,469
2017-06-01	2,394	2,445	2,394	2,444	47,200	2,444
2017-05-31	2,422	2,422	2,389	2,395	101,100	2,395
2017-05-30	2,419	2,430	2,406	2,425	56,800	2,425
2017-05-29	2,391	2,427	2,387	2,420	55,400	2,420
2017-05-26	2,412	2,417	2,385	2,388	67,600	2,388
2017-05-25	2,434	2,448	2,408	2,423	85,800	2,423
2017-05-24	2,421	2,443	2,419	2,441	82,900	2,441
2017-05-23	2,423	2,435	2,393	2,398	117,800	2,398
2017-05-22	2,419	2,455	2,419	2,439	41,600	2,439
2017-05-19	2,437	2,440	2,404	2,421	71,400	2,421
2017-05-18	2,425	2,445	2,424	2,444	50,000	2,444
2017-05-17	2,469	2,476	2,446	2,457	71,800	2,457
2017-05-16	2,498	2,498	2,470	2,487	71,400	2,487
2017-05-15	2,502	2,503	2,488	2,499	69,900	2,499
2017-05-12	2,502	2,535	2,502	2,524	79,900	2,524
2017-05-11	2,510	2,520	2,483	2,502	73,700	2,502
2017-05-10	2,517	2,522	2,494	2,510	98,000	2,510
2017-05-09	2,525	2,535	2,507	2,517	77,000	2,517
2017-05-08	2,505	2,530	2,496	2,526	122,500	2,526
2017-05-02	2,415	2,474	2,414	2,470	256,400	2,470
2017-05-01	2,391	2,400	2,379	2,400	52,200	2,400
2017-04-28	2,415	2,416	2,382	2,391	72,000	2,391
2017-04-27	2,402	2,422	2,389	2,406	120,500	2,406
2017-04-26	2,389	2,393	2,369	2,393	99,700	2,393
2017-04-25	2,383	2,389	2,354	2,370	105,600	2,370
2017-04-24	2,380	2,394	2,357	2,391	91,200	2,391
2017-04-21	2,360	2,360	2,318	2,341	126,000	2,341
2017-04-20	2,363	2,363	2,332	2,340	78,300	2,340
2017-04-19	2,332	2,364	2,332	2,343	91,000	2,343
2017-04-18	2,347	2,354	2,314	2,333	105,100	2,333
2017-04-17	2,312	2,354	2,311	2,335	100,500	2,335
2017-04-14	2,281	2,327	2,276	2,310	100,400	2,310
2017-04-13	2,285	2,306	2,276	2,301	138,500	2,301
2017-04-12	2,285	2,312	2,262	2,294	177,200	2,294
2017-04-11	2,305	2,318	2,288	2,308	136,900	2,308
2017-04-10	2,345	2,348	2,282	2,321	232,800	2,321
2017-04-07	2,370	2,384	2,311	2,336	280,600	2,336
2017-04-06	2,451	2,465	2,368	2,384	237,200	2,384
2017-04-05	2,555	2,572	2,452	2,485	196,000	2,485
2017-04-04	2,743	2,748	2,519	2,535	268,100	2,535
2017-04-03	2,707	2,746	2,701	2,728	98,200	2,728
2017-03-31	2,737	2,783	2,702	2,702	112,000	2,702
2017-03-30	2,761	2,767	2,715	2,719	95,900	2,719
2017-03-29	2,780	2,793	2,755	2,793	59,700	2,793
2017-03-28	2,733	2,764	2,728	2,763	79,500	2,763
2017-03-27	2,717	2,734	2,706	2,706	51,600	2,706
2017-03-24	2,728	2,779	2,718	2,767	77,800	2,767
2017-03-23	2,729	2,729	2,684	2,723	49,300	2,723
2017-03-22	2,767	2,768	2,713	2,717	64,300	2,717
2017-03-21	2,777	2,812	2,767	2,802	69,200	2,802
2017-03-17	2,770	2,793	2,754	2,776	67,100	2,776
2017-03-16	2,705	2,796	2,690	2,792	139,700	2,792
2017-03-15	2,746	2,749	2,721	2,733	78,600	2,733
2017-03-14	2,732	2,760	2,705	2,752	101,200	2,752
2017-03-13	2,712	2,729	2,694	2,718	69,400	2,718
2017-03-10	2,675	2,720	2,675	2,718	101,500	2,718
2017-03-09	2,668	2,673	2,637	2,652	70,800	2,652
2017-03-08	2,682	2,693	2,653	2,663	53,400	2,663
2017-03-07	2,676	2,711	2,670	2,685	66,700	2,685
2017-03-06	2,691	2,704	2,670	2,674	59,500	2,674
2017-03-03	2,724	2,742	2,705	2,719	58,000	2,719
2017-03-02	2,728	2,740	2,715	2,729	46,700	2,729
2017-03-01	2,716	2,723	2,683	2,718	51,000	2,718
2017-02-28	2,700	2,740	2,693	2,695	91,600	2,695
2017-02-27	2,706	2,707	2,667	2,696	68,000	2,696
2017-02-24	2,739	2,751	2,708	2,717	81,400	2,717
2017-02-23	2,715	2,755	2,706	2,750	111,000	2,750
2017-02-22	2,707	2,707	2,683	2,700	61,500	2,700
2017-02-21	2,680	2,714	2,678	2,708	55,800	2,708
2017-02-20	2,667	2,683	2,653	2,680	47,700	2,680
2017-02-17	2,660	2,685	2,642	2,672	90,200	2,672
2017-02-16	2,668	2,697	2,651	2,660	468,100	2,660
2017-02-15	2,626	2,664	2,626	2,655	479,500	2,655
2017-02-14	2,645	2,665	2,621	2,623	213,000	2,623
2017-02-13	2,675	2,679	2,644	2,652	206,600	2,652
2017-02-10	2,616	2,674	2,600	2,654	326,500	2,654
2017-02-09	2,599	2,599	2,565	2,577	375,000	2,577
2017-02-08	2,564	2,584	2,555	2,584	324,700	2,584
2017-02-07	2,563	2,599	2,553	2,586	165,200	2,586
2017-02-06	2,613	2,613	2,571	2,574	129,700	2,574
2017-02-03	2,593	2,599	2,577	2,587	115,200	2,587
2017-02-02	2,644	2,650	2,582	2,587	153,600	2,587
2017-02-01	2,631	2,676	2,594	2,672	253,900	2,672
2017-01-31	2,596	2,611	2,585	2,604	94,400	2,604
2017-01-30	2,608	2,621	2,593	2,607	89,900	2,607
2017-01-27	2,639	2,646	2,621	2,626	121,200	2,626
2017-01-26	2,614	2,635	2,611	2,629	105,300	2,629
2017-01-25	2,621	2,642	2,590	2,597	90,300	2,597
2017-01-24	2,595	2,613	2,573	2,578	127,400	2,578
2017-01-23	2,623	2,625	2,602	2,602	84,500	2,602
2017-01-20	2,661	2,682	2,659	2,669	80,900	2,669
2017-01-19	2,688	2,726	2,665	2,680	90,000	2,680
2017-01-18	2,687	2,695	2,656	2,680	73,100	2,680
2017-01-17	2,720	2,720	2,671	2,674	132,000	2,674
2017-01-16	2,765	2,774	2,737	2,751	78,900	2,751
2017-01-13	2,780	2,808	2,776	2,793	87,000	2,793
2017-01-12	2,801	2,807	2,766	2,781	155,100	2,781
2017-01-11	2,827	2,844	2,802	2,808	113,200	2,808
2017-01-10	2,853	2,893	2,820	2,824	193,600	2,824
2017-01-06	2,823	2,863	2,805	2,847	196,200	2,847
2017-01-05	2,833	2,884	2,785	2,856	208,100	2,856
2017-01-04	2,780	2,872	2,777	2,864	189,200	2,864

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 [2017年度]

8276 (株)平和堂の時系列データ [2017年度]