平和堂(8276)の株価時系列情報
平和堂(8276)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
1998/12/30 | 750 | 770 | 750 | 769 | 15,000 |
1998/12/29 | 721 | 760 | 720 | 750 | 27,000 |
1998/12/28 | 701 | 711 | 701 | 711 | 3,000 |
1998/12/25 | 701 | 711 | 701 | 711 | 11,000 |
1998/12/24 | 698 | 703 | 688 | 701 | 23,000 |
1998/12/22 | 715 | 715 | 710 | 710 | 5,000 |
1998/12/21 | 735 | 735 | 700 | 725 | 13,000 |
1998/12/18 | 711 | 745 | 696 | 735 | 13,000 |
1998/12/17 | 711 | 711 | 711 | 711 | 1,000 |
1998/12/16 | 716 | 721 | 711 | 721 | 17,000 |
1998/12/15 | 731 | 731 | 710 | 716 | 37,000 |
1998/12/14 | 769 | 769 | 737 | 737 | 5,000 |
1998/12/11 | 760 | 780 | 760 | 780 | 30,000 |
1998/12/10 | 755 | 784 | 755 | 780 | 30,000 |
1998/12/09 | 760 | 765 | 760 | 765 | 33,000 |
1998/12/08 | 760 | 765 | 760 | 765 | 19,000 |
1998/12/07 | 755 | 755 | 750 | 750 | 2,000 |
1998/12/04 | 750 | 755 | 749 | 755 | 22,000 |
1998/12/03 | 755 | 755 | 750 | 750 | 16,000 |
1998/12/02 | 788 | 788 | 774 | 774 | 7,000 |
1998/12/01 | 730 | 755 | 730 | 755 | 5,000 |
1998/11/30 | 770 | 796 | 761 | 795 | 38,000 |
1998/11/27 | 730 | 760 | 730 | 760 | 26,000 |
1998/11/26 | 750 | 750 | 750 | 750 | 21,000 |
1998/11/25 | 730 | 730 | 725 | 730 | 46,000 |
1998/11/24 | 701 | 715 | 701 | 714 | 20,000 |
1998/11/20 | 678 | 695 | 678 | 695 | 22,000 |
1998/11/19 | 670 | 671 | 670 | 671 | 7,000 |
1998/11/18 | 680 | 680 | 670 | 670 | 35,000 |
1998/11/17 | 675 | 680 | 675 | 680 | 10,000 |
1998/11/16 | 680 | 680 | 670 | 672 | 10,000 |
1998/11/13 | 674 | 674 | 671 | 672 | 8,000 |
1998/11/12 | 675 | 675 | 671 | 672 | 44,000 |
1998/11/11 | 673 | 673 | 671 | 671 | 2,000 |
1998/11/10 | 680 | 680 | 671 | 673 | 17,000 |
1998/11/09 | 690 | 694 | 690 | 690 | 10,000 |
1998/11/06 | 685 | 691 | 685 | 691 | 8,000 |
1998/11/05 | 728 | 728 | 665 | 684 | 16,000 |
1998/11/04 | 730 | 730 | 720 | 730 | 5,000 |
1998/11/02 | 714 | 714 | 714 | 714 | 5,000 |
1998/10/30 | 719 | 719 | 663 | 704 | 31,000 |
1998/10/29 | 670 | 700 | 670 | 699 | 25,000 |
1998/10/28 | 679 | 682 | 675 | 675 | 14,000 |
1998/10/27 | 685 | 685 | 678 | 678 | 13,000 |
1998/10/26 | 700 | 700 | 685 | 685 | 14,000 |
1998/10/23 | 687 | 694 | 685 | 685 | 5,000 |
1998/10/22 | 700 | 700 | 699 | 700 | 19,000 |
1998/10/21 | 680 | 687 | 680 | 685 | 23,000 |
1998/10/20 | 695 | 695 | 675 | 676 | 3,000 |
1998/10/19 | 700 | 700 | 675 | 689 | 12,000 |
1998/10/16 | 687 | 687 | 680 | 680 | 3,000 |
1998/10/15 | 680 | 690 | 660 | 660 | 33,000 |
1998/10/14 | 690 | 700 | 690 | 700 | 36,000 |
1998/10/13 | 734 | 734 | 690 | 693 | 13,000 |
1998/10/12 | 720 | 735 | 715 | 735 | 8,000 |
1998/10/09 | 695 | 730 | 691 | 730 | 7,000 |
1998/10/08 | 725 | 725 | 720 | 720 | 5,000 |
1998/10/07 | 700 | 720 | 700 | 720 | 21,000 |
1998/10/06 | 715 | 715 | 700 | 700 | 6,000 |
1998/10/05 | 720 | 720 | 720 | 720 | 8,000 |
1998/10/02 | 740 | 740 | 730 | 730 | 8,000 |
1998/10/01 | 750 | 770 | 750 | 750 | 14,000 |
1998/09/30 | 740 | 780 | 740 | 750 | 23,000 |
1998/09/29 | 721 | 757 | 721 | 750 | 25,000 |
1998/09/28 | 730 | 730 | 720 | 720 | 22,000 |
1998/09/25 | 780 | 780 | 730 | 730 | 13,000 |
1998/09/24 | 715 | 720 | 715 | 720 | 5,000 |
1998/09/22 | 715 | 720 | 715 | 720 | 42,000 |
1998/09/21 | 748 | 748 | 738 | 739 | 4,000 |
1998/09/18 | 792 | 792 | 788 | 788 | 7,000 |
1998/09/16 | 798 | 798 | 797 | 797 | 5,000 |
1998/09/14 | 720 | 725 | 720 | 725 | 5,000 |
1998/09/11 | 741 | 746 | 741 | 741 | 30,000 |
1998/09/10 | 816 | 816 | 801 | 801 | 25,000 |
1998/09/09 | 819 | 819 | 816 | 816 | 10,000 |
1998/09/08 | 824 | 825 | 821 | 821 | 13,000 |
1998/09/07 | 795 | 830 | 795 | 829 | 14,000 |
1998/09/04 | 823 | 823 | 799 | 799 | 20,000 |
1998/09/03 | 830 | 838 | 825 | 838 | 34,000 |
1998/09/02 | 830 | 830 | 829 | 830 | 26,000 |
1998/09/01 | 805 | 829 | 805 | 829 | 38,000 |
1998/08/31 | 810 | 830 | 810 | 830 | 30,000 |
1998/08/28 | 774 | 774 | 724 | 730 | 7,000 |
1998/08/27 | 830 | 830 | 814 | 814 | 25,000 |
1998/08/26 | 820 | 838 | 820 | 822 | 20,000 |
1998/08/25 | 839 | 839 | 820 | 820 | 13,000 |
1998/08/24 | 825 | 825 | 800 | 820 | 14,000 |
1998/08/21 | 830 | 830 | 825 | 825 | 6,000 |
1998/08/20 | 801 | 801 | 798 | 799 | 19,000 |
1998/08/19 | 830 | 830 | 800 | 800 | 10,000 |
1998/08/18 | 840 | 840 | 830 | 830 | 9,000 |
1998/08/17 | 842 | 842 | 800 | 800 | 16,000 |
1998/08/14 | 845 | 845 | 840 | 845 | 38,000 |
1998/08/13 | 840 | 845 | 840 | 845 | 13,000 |
1998/08/12 | 825 | 833 | 825 | 833 | 58,000 |
1998/08/11 | 838 | 838 | 835 | 835 | 13,000 |
1998/08/10 | 855 | 855 | 830 | 831 | 21,000 |
1998/08/07 | 844 | 845 | 843 | 845 | 24,000 |
1998/08/06 | 843 | 843 | 841 | 843 | 16,000 |
1998/08/05 | 836 | 842 | 833 | 833 | 15,000 |
1998/08/04 | 849 | 849 | 841 | 845 | 21,000 |
1998/08/03 | 848 | 848 | 840 | 840 | 4,000 |
1998/07/31 | 845 | 848 | 840 | 848 | 31,000 |
1998/07/30 | 845 | 845 | 840 | 840 | 21,000 |
1998/07/29 | 830 | 839 | 825 | 835 | 31,000 |
1998/07/28 | 825 | 825 | 820 | 820 | 6,000 |
1998/07/27 | 830 | 830 | 820 | 825 | 27,000 |
1998/07/24 | 830 | 830 | 820 | 825 | 19,000 |
1998/07/23 | 821 | 832 | 821 | 831 | 32,000 |
1998/07/22 | 835 | 835 | 831 | 831 | 22,000 |
1998/07/21 | 830 | 835 | 829 | 835 | 28,000 |
1998/07/17 | 830 | 830 | 820 | 822 | 25,000 |
1998/07/16 | 830 | 830 | 822 | 822 | 12,000 |
1998/07/15 | 826 | 830 | 822 | 830 | 30,000 |
1998/07/14 | 825 | 830 | 820 | 820 | 36,000 |
1998/07/13 | 830 | 830 | 825 | 825 | 26,000 |
1998/07/10 | 820 | 825 | 815 | 816 | 25,000 |
1998/07/09 | 825 | 825 | 815 | 815 | 52,000 |
1998/07/08 | 812 | 819 | 812 | 815 | 10,000 |
1998/07/07 | 815 | 816 | 810 | 812 | 19,000 |
1998/07/06 | 815 | 815 | 810 | 815 | 12,000 |
1998/07/03 | 809 | 809 | 798 | 809 | 26,000 |
1998/07/02 | 809 | 820 | 805 | 819 | 52,000 |
1998/07/01 | 792 | 799 | 792 | 799 | 15,000 |
1998/06/30 | 790 | 794 | 784 | 794 | 23,000 |
1998/06/29 | 770 | 794 | 770 | 784 | 43,000 |
1998/06/26 | 782 | 790 | 770 | 770 | 16,000 |
1998/06/25 | 785 | 790 | 780 | 790 | 33,000 |
1998/06/24 | 775 | 779 | 775 | 775 | 15,000 |
1998/06/23 | 779 | 779 | 779 | 779 | 3,000 |
1998/06/22 | 779 | 790 | 779 | 780 | 16,000 |
1998/06/19 | 750 | 750 | 746 | 750 | 15,000 |
1998/06/18 | 740 | 750 | 740 | 750 | 17,000 |
1998/06/17 | 722 | 729 | 722 | 722 | 17,000 |
1998/06/16 | 710 | 721 | 707 | 721 | 5,000 |
1998/06/15 | 722 | 723 | 714 | 721 | 27,000 |
1998/06/12 | 710 | 723 | 710 | 723 | 36,000 |
1998/06/11 | 750 | 750 | 719 | 719 | 7,000 |
1998/06/10 | 749 | 749 | 730 | 730 | 2,000 |
1998/06/09 | 750 | 750 | 750 | 750 | 5,000 |
1998/06/08 | 760 | 760 | 750 | 750 | 14,000 |
1998/06/05 | 760 | 760 | 760 | 760 | 4,000 |
1998/06/04 | 750 | 750 | 750 | 750 | 3,000 |
1998/06/03 | 786 | 795 | 780 | 795 | 5,000 |
1998/06/02 | 800 | 800 | 800 | 800 | 24,000 |
1998/06/01 | 801 | 805 | 800 | 804 | 18,000 |
1998/05/29 | 800 | 805 | 799 | 800 | 39,000 |
1998/05/28 | 799 | 799 | 799 | 799 | 1,000 |
1998/05/27 | 810 | 810 | 750 | 760 | 9,000 |
1998/05/26 | 800 | 800 | 800 | 800 | 2,000 |
1998/05/25 | 805 | 805 | 780 | 780 | 22,000 |
1998/05/22 | 780 | 781 | 770 | 780 | 29,000 |
1998/05/21 | 780 | 780 | 780 | 780 | 13,000 |
1998/05/20 | 777 | 780 | 777 | 780 | 32,000 |
1998/05/19 | 779 | 779 | 779 | 779 | 1,000 |
1998/05/18 | 788 | 788 | 779 | 779 | 2,000 |
1998/05/15 | 780 | 780 | 779 | 779 | 11,000 |
1998/05/14 | 780 | 780 | 780 | 780 | 1,000 |
1998/05/13 | 750 | 760 | 750 | 760 | 19,000 |
1998/05/12 | 740 | 740 | 740 | 740 | 3,000 |
1998/05/11 | 721 | 770 | 720 | 770 | 5,000 |
1998/05/08 | 710 | 711 | 710 | 710 | 5,000 |
1998/05/07 | 722 | 722 | 706 | 710 | 9,000 |
1998/05/06 | 786 | 786 | 723 | 723 | 4,000 |
1998/05/01 | 779 | 799 | 769 | 771 | 25,000 |
1998/04/30 | 749 | 769 | 749 | 769 | 21,000 |
1998/04/28 | 731 | 731 | 731 | 731 | 1,000 |
1998/04/27 | 742 | 743 | 721 | 721 | 24,000 |
1998/04/24 | 732 | 732 | 732 | 732 | 3,000 |
1998/04/23 | 706 | 710 | 705 | 706 | 31,000 |
1998/04/22 | 739 | 739 | 719 | 719 | 17,000 |
1998/04/21 | 739 | 739 | 739 | 739 | 1,000 |
1998/04/20 | 721 | 744 | 721 | 738 | 13,000 |
1998/04/17 | 791 | 791 | 751 | 751 | 8,000 |
1998/04/16 | 800 | 800 | 781 | 781 | 12,000 |
1998/04/15 | 800 | 801 | 800 | 801 | 11,000 |
1998/04/14 | 800 | 810 | 797 | 810 | 40,000 |
1998/04/13 | 798 | 798 | 798 | 798 | 6,000 |
1998/04/10 | 791 | 799 | 790 | 799 | 16,000 |
1998/04/09 | 790 | 790 | 789 | 790 | 15,000 |
1998/04/08 | 729 | 780 | 729 | 780 | 14,000 |
1998/04/07 | 709 | 739 | 709 | 739 | 7,000 |
1998/04/06 | 701 | 701 | 680 | 685 | 11,000 |
1998/04/03 | 700 | 710 | 690 | 701 | 87,000 |
1998/04/02 | 765 | 765 | 700 | 700 | 20,000 |
1998/04/01 | 795 | 795 | 790 | 795 | 31,000 |
1998/03/31 | 800 | 800 | 780 | 790 | 20,000 |
1998/03/30 | 791 | 809 | 790 | 790 | 48,000 |
1998/03/27 | 774 | 775 | 774 | 775 | 5,000 |
1998/03/26 | 789 | 789 | 764 | 764 | 7,000 |
1998/03/25 | 749 | 769 | 749 | 749 | 51,000 |
1998/03/24 | 738 | 739 | 738 | 739 | 4,000 |
1998/03/23 | 739 | 745 | 739 | 739 | 28,000 |
1998/03/20 | 725 | 729 | 715 | 729 | 66,000 |
1998/03/19 | 749 | 749 | 730 | 730 | 9,000 |
1998/03/18 | 750 | 751 | 740 | 750 | 10,000 |
1998/03/17 | 752 | 752 | 752 | 752 | 5,000 |
1998/03/16 | 754 | 755 | 742 | 752 | 14,000 |
1998/03/13 | 726 | 760 | 726 | 760 | 114,000 |
1998/03/12 | 750 | 750 | 745 | 745 | 25,000 |
1998/03/11 | 755 | 755 | 745 | 750 | 21,000 |
1998/03/10 | 770 | 770 | 750 | 750 | 22,000 |
1998/03/09 | 761 | 762 | 760 | 760 | 22,000 |
1998/03/06 | 780 | 785 | 760 | 760 | 11,000 |
1998/03/05 | 790 | 790 | 780 | 780 | 3,000 |
1998/03/04 | 799 | 799 | 790 | 790 | 19,000 |
1998/03/03 | 800 | 800 | 795 | 800 | 52,000 |
1998/03/02 | 800 | 800 | 790 | 795 | 60,000 |
1998/02/27 | 791 | 800 | 791 | 800 | 5,000 |
1998/02/26 | 790 | 800 | 790 | 791 | 12,000 |
1998/02/25 | 800 | 800 | 795 | 795 | 33,000 |
1998/02/24 | 805 | 805 | 785 | 785 | 7,000 |
1998/02/23 | 800 | 800 | 790 | 790 | 18,000 |
1998/02/20 | 800 | 800 | 790 | 790 | 22,000 |
1998/02/19 | 800 | 805 | 800 | 800 | 44,000 |
1998/02/18 | 802 | 802 | 802 | 802 | 2,000 |
1998/02/17 | 796 | 800 | 794 | 800 | 32,000 |
1998/02/16 | 803 | 815 | 795 | 795 | 83,000 |
1998/02/13 | 820 | 820 | 801 | 801 | 78,000 |
1998/02/12 | 821 | 821 | 805 | 820 | 62,000 |
1998/02/10 | 821 | 821 | 815 | 821 | 25,000 |
1998/02/09 | 815 | 815 | 801 | 801 | 42,000 |
1998/02/06 | 802 | 810 | 802 | 805 | 9,000 |
1998/02/05 | 800 | 800 | 780 | 780 | 45,000 |
1998/02/04 | 816 | 816 | 795 | 795 | 27,000 |
1998/02/03 | 860 | 860 | 811 | 811 | 20,000 |
1998/02/02 | 885 | 885 | 833 | 850 | 17,000 |
1998/01/30 | 879 | 880 | 855 | 865 | 40,000 |
1998/01/29 | 890 | 890 | 872 | 872 | 89,000 |
1998/01/28 | 826 | 870 | 820 | 860 | 111,000 |
1998/01/27 | 804 | 810 | 804 | 807 | 54,000 |
1998/01/26 | 790 | 810 | 790 | 809 | 95,000 |
1998/01/23 | 755 | 760 | 751 | 760 | 15,000 |
1998/01/22 | 771 | 775 | 770 | 770 | 25,000 |
1998/01/21 | 775 | 775 | 770 | 775 | 18,000 |
1998/01/20 | 760 | 765 | 760 | 765 | 20,000 |
1998/01/19 | 764 | 767 | 760 | 760 | 25,000 |
1998/01/16 | 745 | 759 | 744 | 759 | 24,000 |
1998/01/14 | 758 | 760 | 755 | 755 | 4,000 |
1998/01/13 | 740 | 765 | 739 | 743 | 23,000 |
1998/01/12 | 739 | 739 | 738 | 738 | 8,000 |
1998/01/09 | 826 | 826 | 750 | 750 | 63,000 |
1998/01/08 | 840 | 850 | 840 | 840 | 6,000 |
1998/01/07 | 840 | 845 | 840 | 840 | 33,000 |
1998/01/06 | 841 | 841 | 840 | 840 | 8,000 |
1998/01/05 | 815 | 830 | 815 | 830 | 18,000 |