8276 (株)平和堂の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	2,129	2,164	2,117	2,133	312,000	2,133
2023-12-28	2,201	2,236	2,191	2,229	173,800	2,229
2023-12-27	2,160	2,198	2,160	2,191	101,200	2,191
2023-12-26	2,180	2,189	2,160	2,168	66,900	2,168
2023-12-25	2,204	2,208	2,175	2,179	44,900	2,179
2023-12-22	2,180	2,195	2,170	2,193	81,300	2,193
2023-12-21	2,196	2,196	2,160	2,160	76,200	2,160
2023-12-20	2,200	2,210	2,191	2,201	71,200	2,201
2023-12-19	2,186	2,195	2,163	2,195	71,600	2,195
2023-12-18	2,159	2,176	2,132	2,169	71,000	2,169
2023-12-15	2,196	2,198	2,169	2,179	92,700	2,179
2023-12-14	2,213	2,223	2,185	2,196	52,000	2,196
2023-12-13	2,224	2,228	2,192	2,212	57,900	2,212
2023-12-12	2,243	2,249	2,224	2,224	63,000	2,224
2023-12-11	2,254	2,254	2,215	2,229	85,300	2,229
2023-12-08	2,231	2,269	2,219	2,231	109,800	2,231
2023-12-07	2,283	2,287	2,245	2,248	81,600	2,248
2023-12-06	2,258	2,300	2,258	2,292	83,600	2,292
2023-12-05	2,272	2,282	2,249	2,252	100,100	2,252
2023-12-04	2,301	2,309	2,281	2,282	71,200	2,282
2023-12-01	2,336	2,336	2,311	2,327	91,500	2,327
2023-11-30	2,299	2,322	2,277	2,322	260,600	2,322
2023-11-29	2,344	2,350	2,322	2,330	147,200	2,330
2023-11-28	2,309	2,335	2,301	2,335	103,600	2,335
2023-11-27	2,305	2,317	2,285	2,302	120,400	2,302
2023-11-24	2,280	2,291	2,275	2,287	80,300	2,287
2023-11-22	2,258	2,288	2,252	2,274	94,000	2,274
2023-11-21	2,230	2,267	2,230	2,258	120,400	2,258
2023-11-20	2,280	2,283	2,240	2,244	95,800	2,244
2023-11-17	2,239	2,280	2,226	2,280	80,000	2,280
2023-11-16	2,288	2,288	2,237	2,237	83,700	2,237
2023-11-15	2,307	2,318	2,288	2,299	57,700	2,299
2023-11-14	2,308	2,314	2,292	2,292	43,100	2,292
2023-11-13	2,310	2,321	2,291	2,300	46,600	2,300
2023-11-10	2,290	2,316	2,277	2,316	58,500	2,316
2023-11-09	2,284	2,309	2,265	2,305	74,100	2,305
2023-11-08	2,298	2,317	2,272	2,291	138,800	2,291
2023-11-07	2,346	2,351	2,294	2,297	97,400	2,297
2023-11-06	2,401	2,414	2,338	2,345	133,000	2,345
2023-11-02	2,480	2,480	2,397	2,400	85,100	2,400
2023-11-01	2,476	2,476	2,449	2,453	86,100	2,453
2023-10-31	2,397	2,462	2,397	2,462	100,800	2,462
2023-10-30	2,439	2,440	2,366	2,387	86,200	2,387
2023-10-27	2,442	2,453	2,429	2,450	69,100	2,450
2023-10-26	2,429	2,441	2,404	2,409	58,700	2,409
2023-10-25	2,427	2,431	2,405	2,414	64,500	2,414
2023-10-24	2,400	2,416	2,365	2,408	69,900	2,408
2023-10-23	2,400	2,413	2,389	2,400	66,200	2,400
2023-10-20	2,395	2,418	2,394	2,411	56,900	2,411
2023-10-19	2,365	2,402	2,365	2,398	62,900	2,398
2023-10-18	2,444	2,444	2,388	2,400	78,300	2,400
2023-10-17	2,383	2,416	2,383	2,415	74,200	2,415
2023-10-16	2,433	2,434	2,381	2,392	64,800	2,392
2023-10-13	2,415	2,438	2,410	2,415	98,300	2,415
2023-10-12	2,489	2,489	2,445	2,446	69,400	2,446
2023-10-11	2,512	2,526	2,489	2,489	89,400	2,489
2023-10-10	2,501	2,519	2,482	2,512	118,000	2,512
2023-10-06	2,481	2,524	2,462	2,505	142,900	2,505
2023-10-05	2,517	2,518	2,480	2,486	128,600	2,486
2023-10-04	2,551	2,554	2,510	2,518	139,800	2,518
2023-10-03	2,612	2,630	2,577	2,581	94,300	2,581
2023-10-02	2,603	2,678	2,598	2,631	189,800	2,631
2023-09-29	2,656	2,666	2,579	2,608	239,100	2,608
2023-09-28	2,640	2,662	2,590	2,643	248,800	2,643
2023-09-27	2,601	2,645	2,591	2,645	153,700	2,645
2023-09-26	2,626	2,647	2,600	2,622	201,100	2,622
2023-09-25	2,588	2,644	2,550	2,626	429,900	2,626
2023-09-22	2,446	2,473	2,437	2,463	100,100	2,463
2023-09-21	2,482	2,486	2,447	2,460	79,100	2,460
2023-09-20	2,500	2,514	2,481	2,482	74,600	2,482
2023-09-19	2,499	2,503	2,475	2,500	69,100	2,500
2023-09-15	2,530	2,534	2,501	2,501	66,800	2,501
2023-09-14	2,523	2,531	2,513	2,518	50,800	2,518
2023-09-13	2,526	2,529	2,506	2,521	44,600	2,521
2023-09-12	2,500	2,525	2,494	2,525	40,100	2,525
2023-09-11	2,466	2,501	2,466	2,501	101,100	2,501
2023-09-08	2,491	2,520	2,454	2,454	105,800	2,454
2023-09-07	2,458	2,520	2,458	2,517	138,500	2,517
2023-09-06	2,465	2,472	2,453	2,469	66,800	2,469
2023-09-05	2,430	2,461	2,428	2,458	85,100	2,458
2023-09-04	2,411	2,441	2,406	2,436	108,000	2,436
2023-09-01	2,404	2,429	2,404	2,425	66,000	2,425
2023-08-31	2,405	2,422	2,383	2,400	109,600	2,400
2023-08-30	2,388	2,413	2,373	2,403	100,400	2,403
2023-08-29	2,411	2,416	2,398	2,416	94,900	2,416
2023-08-28	2,442	2,444	2,403	2,414	62,300	2,414
2023-08-25	2,435	2,444	2,412	2,435	92,600	2,435
2023-08-24	2,432	2,459	2,426	2,439	141,400	2,439
2023-08-23	2,344	2,418	2,333	2,417	141,400	2,417
2023-08-22	2,346	2,348	2,315	2,344	114,900	2,344
2023-08-21	2,330	2,364	2,330	2,343	110,900	2,343
2023-08-18	2,356	2,369	2,334	2,344	168,000	2,344
2023-08-17	2,373	2,383	2,333	2,349	802,000	2,349
2023-08-16	2,405	2,420	2,386	2,386	1,058,900	2,386
2023-08-15	2,428	2,437	2,406	2,429	262,000	2,429
2023-08-14	2,457	2,462	2,425	2,427	542,200	2,427
2023-08-10	2,397	2,433	2,394	2,433	700,300	2,433
2023-08-09	2,420	2,425	2,394	2,408	450,000	2,408
2023-08-08	2,402	2,420	2,397	2,414	227,100	2,414
2023-08-07	2,387	2,411	2,374	2,405	162,500	2,405
2023-08-04	2,365	2,404	2,365	2,396	166,900	2,396
2023-08-03	2,412	2,420	2,369	2,375	210,100	2,375
2023-08-02	2,427	2,435	2,411	2,420	155,900	2,420
2023-08-01	2,421	2,451	2,416	2,444	186,400	2,444
2023-07-31	2,431	2,436	2,401	2,420	283,200	2,420
2023-07-28	2,351	2,396	2,336	2,388	491,700	2,388
2023-07-27	2,368	2,368	2,340	2,360	498,100	2,360
2023-07-26	2,365	2,368	2,337	2,368	218,700	2,368
2023-07-25	2,391	2,396	2,370	2,374	188,500	2,374
2023-07-24	2,365	2,382	2,355	2,377	221,000	2,377
2023-07-21	2,334	2,352	2,311	2,344	183,200	2,344
2023-07-20	2,360	2,360	2,329	2,329	241,000	2,329
2023-07-19	2,359	2,365	2,336	2,347	124,100	2,347
2023-07-18	2,349	2,363	2,340	2,359	97,400	2,359
2023-07-14	2,345	2,364	2,328	2,359	120,900	2,359
2023-07-13	2,346	2,370	2,328	2,345	105,700	2,345
2023-07-12	2,355	2,366	2,340	2,355	92,100	2,355
2023-07-11	2,340	2,351	2,330	2,342	84,400	2,342
2023-07-10	2,320	2,362	2,295	2,347	133,900	2,347
2023-07-07	2,289	2,306	2,268	2,283	97,300	2,283
2023-07-06	2,310	2,315	2,279	2,293	88,500	2,293
2023-07-05	2,350	2,360	2,319	2,322	110,200	2,322
2023-07-04	2,350	2,370	2,338	2,365	166,100	2,365
2023-07-03	2,276	2,359	2,263	2,357	373,000	2,357
2023-06-30	2,161	2,164	2,117	2,150	155,300	2,150
2023-06-29	2,169	2,178	2,148	2,158	106,700	2,158
2023-06-28	2,148	2,176	2,146	2,173	92,900	2,173
2023-06-27	2,161	2,161	2,137	2,148	77,900	2,148
2023-06-26	2,148	2,163	2,140	2,156	68,700	2,156
2023-06-23	2,131	2,151	2,131	2,140	52,600	2,140
2023-06-22	2,138	2,157	2,130	2,132	46,900	2,132
2023-06-21	2,124	2,153	2,124	2,138	76,000	2,138
2023-06-20	2,116	2,134	2,116	2,134	56,500	2,134
2023-06-19	2,116	2,128	2,105	2,127	43,600	2,127
2023-06-16	2,121	2,134	2,103	2,115	151,600	2,115
2023-06-15	2,130	2,140	2,121	2,121	51,400	2,121
2023-06-14	2,125	2,136	2,123	2,132	56,900	2,132
2023-06-13	2,121	2,131	2,118	2,123	56,200	2,123
2023-06-12	2,133	2,133	2,110	2,119	49,000	2,119
2023-06-09	2,116	2,136	2,116	2,122	92,900	2,122
2023-06-08	2,105	2,125	2,105	2,117	70,900	2,117
2023-06-07	2,125	2,131	2,107	2,109	82,000	2,109
2023-06-06	2,110	2,133	2,107	2,133	59,900	2,133
2023-06-05	2,129	2,131	2,109	2,125	84,000	2,125
2023-06-02	2,060	2,098	2,059	2,095	60,000	2,095
2023-06-01	2,067	2,085	2,054	2,059	78,400	2,059
2023-05-31	2,070	2,079	2,055	2,070	181,400	2,070
2023-05-30	2,101	2,114	2,070	2,082	84,400	2,082
2023-05-29	2,106	2,115	2,097	2,105	49,200	2,105
2023-05-26	2,100	2,103	2,085	2,086	61,100	2,086
2023-05-25	2,091	2,112	2,081	2,100	80,900	2,100
2023-05-24	2,110	2,121	2,104	2,105	51,700	2,105
2023-05-23	2,139	2,139	2,108	2,116	75,100	2,116
2023-05-22	2,118	2,149	2,114	2,148	80,000	2,148
2023-05-19	2,104	2,123	2,098	2,111	62,300	2,111
2023-05-18	2,146	2,146	2,114	2,120	54,800	2,120
2023-05-17	2,145	2,145	2,132	2,139	56,100	2,139
2023-05-16	2,120	2,142	2,117	2,140	93,700	2,140
2023-05-15	2,115	2,127	2,109	2,113	67,000	2,113
2023-05-12	2,062	2,100	2,061	2,100	66,100	2,100
2023-05-11	2,055	2,066	2,055	2,058	40,400	2,058
2023-05-10	2,083	2,088	2,055	2,066	89,500	2,066
2023-05-09	2,072	2,096	2,070	2,096	67,700	2,096
2023-05-08	2,050	2,077	2,050	2,077	94,300	2,077
2023-05-02	2,090	2,095	2,047	2,050	69,600	2,050
2023-05-01	2,065	2,084	2,061	2,084	58,300	2,084
2023-04-28	2,070	2,080	2,050	2,062	102,200	2,062
2023-04-27	2,029	2,043	2,023	2,040	76,700	2,040
2023-04-26	2,045	2,057	2,027	2,028	64,500	2,028
2023-04-25	2,052	2,066	2,042	2,046	76,100	2,046
2023-04-24	2,031	2,050	2,029	2,029	59,300	2,029
2023-04-21	2,056	2,077	2,055	2,057	45,100	2,057
2023-04-20	2,044	2,066	2,041	2,054	55,600	2,054
2023-04-19	2,023	2,038	2,023	2,037	74,100	2,037
2023-04-18	2,015	2,043	2,008	2,036	83,400	2,036
2023-04-17	2,013	2,018	1,999	2,006	58,500	2,006
2023-04-14	2,000	2,010	1,994	1,999	78,800	1,999
2023-04-13	1,982	1,996	1,982	1,989	51,600	1,989
2023-04-12	1,978	1,994	1,978	1,984	61,300	1,984
2023-04-11	1,970	1,985	1,967	1,978	75,800	1,978
2023-04-10	1,974	1,982	1,945	1,958	100,600	1,958
2023-04-07	1,987	1,992	1,960	1,967	118,900	1,967
2023-04-06	1,949	1,990	1,949	1,990	188,200	1,990
2023-04-05	1,959	1,988	1,942	1,955	200,400	1,955
2023-04-04	2,069	2,084	1,955	1,968	319,700	1,968
2023-04-03	2,055	2,063	2,041	2,063	85,000	2,063
2023-03-31	2,051	2,057	2,032	2,035	88,100	2,035
2023-03-30	2,064	2,070	2,017	2,028	115,000	2,028
2023-03-29	2,043	2,070	2,041	2,070	128,500	2,070
2023-03-28	2,052	2,054	2,027	2,032	44,100	2,032
2023-03-27	2,050	2,058	2,035	2,042	80,900	2,042
2023-03-24	2,020	2,044	2,016	2,038	90,300	2,038
2023-03-23	2,001	2,025	1,999	2,020	69,600	2,020
2023-03-22	2,038	2,038	2,012	2,016	74,100	2,016
2023-03-20	2,018	2,044	2,001	2,002	89,600	2,002
2023-03-17	2,052	2,068	2,038	2,049	108,300	2,049
2023-03-16	2,006	2,038	2,006	2,038	84,600	2,038
2023-03-15	2,035	2,066	2,030	2,049	92,600	2,049
2023-03-14	2,039	2,039	2,000	2,007	125,800	2,007
2023-03-13	2,056	2,063	2,023	2,058	154,900	2,058
2023-03-10	2,095	2,101	2,067	2,067	115,800	2,067
2023-03-09	2,075	2,108	2,062	2,108	387,200	2,108
2023-03-08	2,061	2,082	2,059	2,080	239,800	2,080
2023-03-07	2,075	2,080	2,072	2,074	81,200	2,074
2023-03-06	2,083	2,098	2,075	2,094	75,100	2,094
2023-03-03	2,083	2,100	2,075	2,091	106,700	2,091
2023-03-02	2,114	2,114	2,070	2,078	75,900	2,078
2023-03-01	2,125	2,135	2,102	2,105	92,500	2,105
2023-02-28	2,160	2,163	2,127	2,132	111,800	2,132
2023-02-27	2,138	2,163	2,138	2,163	86,200	2,163
2023-02-24	2,140	2,147	2,128	2,136	143,100	2,136
2023-02-22	2,194	2,205	2,162	2,165	135,300	2,165
2023-02-21	2,180	2,194	2,173	2,194	73,000	2,194
2023-02-20	2,156	2,184	2,153	2,177	123,700	2,177
2023-02-17	2,129	2,163	2,116	2,156	692,000	2,156
2023-02-16	2,177	2,189	2,141	2,156	1,219,900	2,156
2023-02-15	2,199	2,200	2,171	2,174	467,900	2,174
2023-02-14	2,150	2,182	2,147	2,180	396,900	2,180
2023-02-13	2,129	2,145	2,122	2,123	461,400	2,123
2023-02-10	2,123	2,155	2,121	2,150	299,300	2,150
2023-02-09	2,126	2,132	2,115	2,115	285,700	2,115
2023-02-08	2,115	2,135	2,115	2,124	266,300	2,124
2023-02-07	2,132	2,139	2,111	2,114	176,100	2,114
2023-02-06	2,091	2,122	2,091	2,122	173,800	2,122
2023-02-03	2,107	2,124	2,082	2,091	444,600	2,091
2023-02-02	2,146	2,153	2,131	2,131	59,700	2,131
2023-02-01	2,170	2,194	2,144	2,146	68,600	2,146
2023-01-31	2,132	2,171	2,132	2,169	100,900	2,169
2023-01-30	2,104	2,149	2,104	2,143	134,300	2,143
2023-01-27	2,097	2,109	2,089	2,108	412,700	2,108
2023-01-26	2,116	2,121	2,096	2,096	78,300	2,096
2023-01-25	2,115	2,123	2,107	2,109	66,200	2,109
2023-01-24	2,095	2,113	2,088	2,113	92,800	2,113
2023-01-23	2,082	2,101	2,077	2,093	67,400	2,093
2023-01-20	2,075	2,093	2,064	2,077	186,500	2,077
2023-01-19	2,050	2,066	2,050	2,054	74,600	2,054
2023-01-18	2,050	2,067	2,037	2,057	81,500	2,057
2023-01-17	2,058	2,061	2,042	2,052	51,900	2,052
2023-01-16	2,040	2,060	2,035	2,057	71,000	2,057
2023-01-13	2,069	2,085	2,051	2,052	101,700	2,052
2023-01-12	2,061	2,070	2,048	2,061	89,000	2,061
2023-01-11	2,075	2,085	2,068	2,070	34,600	2,070
2023-01-10	2,086	2,093	2,064	2,067	89,200	2,067
2023-01-06	2,080	2,100	2,071	2,096	109,000	2,096
2023-01-05	2,070	2,079	2,053	2,079	91,900	2,079
2023-01-04	2,131	2,131	2,080	2,081	67,900	2,081

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 [2023年度]

8276 (株)平和堂の時系列データ [2023年度]