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 |
|---|---|---|---|---|---|
| 2002/12/30 | 1,071 | 1,071 | 1,056 | 1,056 | 16,000 |
| 2002/12/27 | 1,040 | 1,071 | 1,040 | 1,061 | 25,000 |
| 2002/12/26 | 998 | 1,022 | 998 | 1,022 | 7,000 |
| 2002/12/25 | 1,010 | 1,010 | 998 | 998 | 89,000 |
| 2002/12/24 | 1,015 | 1,018 | 1,003 | 1,010 | 33,000 |
| 2002/12/20 | 1,020 | 1,043 | 1,020 | 1,030 | 31,000 |
| 2002/12/19 | 1,020 | 1,020 | 1,000 | 1,012 | 32,000 |
| 2002/12/18 | 1,015 | 1,016 | 1,002 | 1,002 | 18,000 |
| 2002/12/17 | 1,005 | 1,016 | 1,005 | 1,013 | 71,000 |
| 2002/12/16 | 1,025 | 1,025 | 1,002 | 1,002 | 21,000 |
| 2002/12/13 | 1,027 | 1,031 | 1,027 | 1,030 | 84,000 |
| 2002/12/12 | 1,049 | 1,050 | 1,043 | 1,043 | 25,000 |
| 2002/12/11 | 1,050 | 1,050 | 1,047 | 1,049 | 8,000 |
| 2002/12/10 | 1,040 | 1,045 | 1,040 | 1,045 | 9,000 |
| 2002/12/09 | 1,051 | 1,051 | 1,044 | 1,044 | 6,000 |
| 2002/12/06 | 1,058 | 1,060 | 1,049 | 1,058 | 31,000 |
| 2002/12/05 | 1,056 | 1,059 | 1,045 | 1,045 | 18,000 |
| 2002/12/04 | 1,058 | 1,060 | 1,039 | 1,050 | 37,000 |
| 2002/12/03 | 1,047 | 1,067 | 1,045 | 1,059 | 32,000 |
| 2002/12/02 | 1,064 | 1,074 | 1,055 | 1,055 | 79,000 |
| 2002/11/29 | 1,060 | 1,070 | 1,035 | 1,035 | 99,000 |
| 2002/11/28 | 1,043 | 1,055 | 1,038 | 1,054 | 28,000 |
| 2002/11/27 | 1,050 | 1,059 | 1,045 | 1,058 | 19,000 |
| 2002/11/26 | 1,048 | 1,060 | 1,033 | 1,033 | 16,000 |
| 2002/11/25 | 1,066 | 1,066 | 1,046 | 1,046 | 66,000 |
| 2002/11/22 | 1,050 | 1,050 | 1,040 | 1,046 | 22,000 |
| 2002/11/21 | 1,028 | 1,050 | 1,028 | 1,040 | 44,000 |
| 2002/11/20 | 1,022 | 1,037 | 1,021 | 1,027 | 57,000 |
| 2002/11/19 | 1,060 | 1,060 | 1,038 | 1,042 | 20,000 |
| 2002/11/18 | 1,065 | 1,065 | 1,055 | 1,063 | 37,000 |
| 2002/11/15 | 1,021 | 1,065 | 1,019 | 1,065 | 54,000 |
| 2002/11/14 | 1,050 | 1,069 | 1,032 | 1,032 | 23,000 |
| 2002/11/13 | 1,068 | 1,069 | 1,061 | 1,069 | 21,000 |
| 2002/11/12 | 1,061 | 1,069 | 1,061 | 1,068 | 22,000 |
| 2002/11/11 | 1,060 | 1,068 | 1,060 | 1,061 | 10,000 |
| 2002/11/08 | 1,049 | 1,079 | 1,041 | 1,076 | 23,000 |
| 2002/11/07 | 1,071 | 1,076 | 1,056 | 1,069 | 31,000 |
| 2002/11/06 | 1,053 | 1,080 | 1,053 | 1,076 | 44,000 |
| 2002/11/05 | 1,064 | 1,084 | 1,063 | 1,084 | 67,000 |
| 2002/11/01 | 1,064 | 1,064 | 1,044 | 1,064 | 21,000 |
| 2002/10/31 | 1,062 | 1,069 | 1,058 | 1,065 | 46,000 |
| 2002/10/30 | 1,044 | 1,065 | 1,044 | 1,062 | 19,000 |
| 2002/10/29 | 1,029 | 1,043 | 1,029 | 1,043 | 32,000 |
| 2002/10/28 | 1,051 | 1,052 | 1,026 | 1,028 | 21,000 |
| 2002/10/25 | 1,018 | 1,050 | 1,018 | 1,050 | 38,000 |
| 2002/10/24 | 1,019 | 1,027 | 1,015 | 1,016 | 14,000 |
| 2002/10/23 | 1,015 | 1,042 | 1,015 | 1,036 | 26,000 |
| 2002/10/22 | 1,063 | 1,063 | 1,031 | 1,035 | 13,000 |
| 2002/10/21 | 1,059 | 1,065 | 1,055 | 1,055 | 17,000 |
| 2002/10/18 | 1,068 | 1,068 | 1,058 | 1,059 | 4,000 |
| 2002/10/17 | 1,069 | 1,075 | 1,068 | 1,068 | 13,000 |
| 2002/10/16 | 1,065 | 1,070 | 1,061 | 1,068 | 20,000 |
| 2002/10/15 | 1,075 | 1,075 | 1,060 | 1,065 | 24,000 |
| 2002/10/11 | 1,047 | 1,055 | 1,033 | 1,055 | 31,000 |
| 2002/10/10 | 1,064 | 1,064 | 1,040 | 1,041 | 18,000 |
| 2002/10/09 | 1,040 | 1,050 | 1,020 | 1,032 | 18,000 |
| 2002/10/08 | 1,056 | 1,074 | 1,040 | 1,040 | 18,000 |
| 2002/10/07 | 1,051 | 1,056 | 1,051 | 1,056 | 10,000 |
| 2002/10/04 | 1,050 | 1,079 | 1,050 | 1,079 | 18,000 |
| 2002/10/03 | 1,074 | 1,080 | 1,069 | 1,080 | 47,000 |
| 2002/10/02 | 1,066 | 1,077 | 1,046 | 1,073 | 27,000 |
| 2002/10/01 | 1,069 | 1,069 | 1,041 | 1,065 | 34,000 |
| 2002/09/30 | 1,080 | 1,082 | 1,079 | 1,080 | 34,000 |
| 2002/09/27 | 1,084 | 1,084 | 1,040 | 1,080 | 31,000 |
| 2002/09/26 | 1,083 | 1,083 | 1,072 | 1,079 | 30,000 |
| 2002/09/25 | 1,089 | 1,089 | 1,061 | 1,079 | 26,000 |
| 2002/09/24 | 1,090 | 1,100 | 1,074 | 1,100 | 30,000 |
| 2002/09/20 | 1,060 | 1,090 | 1,060 | 1,090 | 53,000 |
| 2002/09/19 | 1,020 | 1,040 | 1,005 | 1,040 | 25,000 |
| 2002/09/18 | 1,005 | 1,020 | 1,005 | 1,020 | 5,000 |
| 2002/09/17 | 1,019 | 1,037 | 1,017 | 1,019 | 31,000 |
| 2002/09/13 | 986 | 1,024 | 986 | 1,016 | 91,000 |
| 2002/09/12 | 1,015 | 1,050 | 1,015 | 1,046 | 38,000 |
| 2002/09/11 | 1,022 | 1,023 | 1,015 | 1,015 | 20,000 |
| 2002/09/10 | 1,028 | 1,034 | 1,021 | 1,021 | 56,000 |
| 2002/09/09 | 970 | 1,021 | 970 | 1,016 | 23,000 |
| 2002/09/06 | 959 | 1,004 | 955 | 1,000 | 58,000 |
| 2002/09/05 | 968 | 968 | 936 | 959 | 32,000 |
| 2002/09/04 | 953 | 975 | 952 | 975 | 28,000 |
| 2002/09/03 | 1,006 | 1,006 | 980 | 983 | 40,000 |
| 2002/09/02 | 1,003 | 1,020 | 1,000 | 1,009 | 34,000 |
| 2002/08/30 | 1,005 | 1,005 | 1,000 | 1,000 | 26,000 |
| 2002/08/29 | 1,019 | 1,020 | 1,005 | 1,005 | 50,000 |
| 2002/08/28 | 1,037 | 1,037 | 1,014 | 1,020 | 22,000 |
| 2002/08/27 | 1,047 | 1,047 | 1,030 | 1,042 | 30,000 |
| 2002/08/26 | 1,050 | 1,050 | 1,029 | 1,047 | 33,000 |
| 2002/08/23 | 1,062 | 1,072 | 1,035 | 1,057 | 28,000 |
| 2002/08/22 | 1,069 | 1,094 | 1,037 | 1,082 | 41,000 |
| 2002/08/21 | 1,026 | 1,050 | 1,000 | 1,049 | 29,000 |
| 2002/08/20 | 1,030 | 1,034 | 1,003 | 1,006 | 44,000 |
| 2002/08/19 | 1,080 | 1,080 | 1,038 | 1,050 | 55,000 |
| 2002/08/16 | 1,081 | 1,081 | 1,068 | 1,080 | 36,000 |
| 2002/08/15 | 1,094 | 1,094 | 1,068 | 1,077 | 35,000 |
| 2002/08/14 | 1,077 | 1,088 | 1,072 | 1,086 | 30,000 |
| 2002/08/13 | 1,096 | 1,096 | 1,068 | 1,077 | 21,000 |
| 2002/08/12 | 1,120 | 1,120 | 1,096 | 1,096 | 20,000 |
| 2002/08/09 | 1,120 | 1,120 | 1,107 | 1,110 | 29,000 |
| 2002/08/08 | 1,144 | 1,144 | 1,116 | 1,117 | 61,000 |
| 2002/08/07 | 1,108 | 1,119 | 1,094 | 1,108 | 8,000 |
| 2002/08/06 | 1,083 | 1,113 | 1,083 | 1,108 | 25,000 |
| 2002/08/05 | 1,084 | 1,096 | 1,081 | 1,096 | 16,000 |
| 2002/08/02 | 1,161 | 1,161 | 1,141 | 1,144 | 112,000 |
| 2002/08/01 | 1,097 | 1,181 | 1,088 | 1,180 | 129,000 |
| 2002/07/31 | 1,058 | 1,098 | 1,057 | 1,097 | 41,000 |
| 2002/07/30 | 1,010 | 1,069 | 1,010 | 1,057 | 20,000 |
| 2002/07/29 | 994 | 1,015 | 994 | 1,000 | 34,000 |
| 2002/07/26 | 1,025 | 1,025 | 985 | 987 | 19,000 |
| 2002/07/25 | 1,050 | 1,054 | 1,019 | 1,020 | 50,000 |
| 2002/07/24 | 1,052 | 1,062 | 1,043 | 1,050 | 28,000 |
| 2002/07/23 | 1,109 | 1,109 | 1,092 | 1,092 | 29,000 |
| 2002/07/22 | 1,109 | 1,115 | 1,091 | 1,115 | 57,000 |
| 2002/07/19 | 1,110 | 1,120 | 1,080 | 1,112 | 84,000 |
| 2002/07/18 | 1,080 | 1,110 | 1,070 | 1,110 | 90,000 |
| 2002/07/17 | 1,051 | 1,060 | 1,034 | 1,060 | 48,000 |
| 2002/07/16 | 1,030 | 1,052 | 1,030 | 1,046 | 99,000 |
| 2002/07/15 | 1,032 | 1,032 | 1,029 | 1,030 | 19,000 |
| 2002/07/12 | 1,039 | 1,041 | 1,020 | 1,033 | 45,000 |
| 2002/07/11 | 1,040 | 1,044 | 1,034 | 1,040 | 40,000 |
| 2002/07/10 | 1,050 | 1,050 | 1,035 | 1,043 | 71,000 |
| 2002/07/09 | 1,040 | 1,050 | 1,035 | 1,050 | 80,000 |
| 2002/07/08 | 1,001 | 1,039 | 1,001 | 1,039 | 141,000 |
| 2002/07/05 | 1,000 | 1,000 | 991 | 999 | 11,000 |
| 2002/07/04 | 988 | 1,010 | 988 | 1,010 | 63,000 |
| 2002/07/03 | 994 | 999 | 984 | 999 | 31,000 |
| 2002/07/02 | 996 | 996 | 980 | 981 | 13,000 |
| 2002/07/01 | 991 | 999 | 991 | 998 | 46,000 |
| 2002/06/28 | 985 | 997 | 985 | 990 | 41,000 |
| 2002/06/27 | 988 | 988 | 979 | 988 | 39,000 |
| 2002/06/26 | 988 | 1,000 | 959 | 988 | 48,000 |
| 2002/06/25 | 975 | 988 | 975 | 988 | 28,000 |
| 2002/06/24 | 955 | 975 | 955 | 975 | 11,000 |
| 2002/06/21 | 967 | 967 | 950 | 956 | 6,000 |
| 2002/06/20 | 977 | 977 | 962 | 967 | 27,000 |
| 2002/06/19 | 975 | 985 | 975 | 977 | 32,000 |
| 2002/06/18 | 984 | 985 | 972 | 980 | 20,000 |
| 2002/06/17 | 994 | 999 | 978 | 985 | 68,000 |
| 2002/06/14 | 984 | 1,013 | 964 | 974 | 139,000 |
| 2002/06/13 | 1,019 | 1,020 | 1,000 | 1,014 | 57,000 |
| 2002/06/12 | 989 | 1,024 | 988 | 1,024 | 114,000 |
| 2002/06/11 | 995 | 996 | 989 | 989 | 55,000 |
| 2002/06/10 | 987 | 991 | 975 | 985 | 82,000 |
| 2002/06/07 | 949 | 967 | 948 | 967 | 50,000 |
| 2002/06/06 | 979 | 983 | 940 | 940 | 37,000 |
| 2002/06/05 | 959 | 991 | 951 | 981 | 55,000 |
| 2002/06/04 | 958 | 961 | 937 | 939 | 61,000 |
| 2002/06/03 | 951 | 972 | 951 | 970 | 40,000 |
| 2002/05/31 | 990 | 996 | 981 | 981 | 12,000 |
| 2002/05/30 | 1,000 | 1,003 | 970 | 970 | 56,000 |
| 2002/05/29 | 1,001 | 1,007 | 1,000 | 1,000 | 94,000 |
| 2002/05/28 | 986 | 1,000 | 980 | 999 | 33,000 |
| 2002/05/27 | 1,029 | 1,029 | 1,000 | 1,011 | 96,000 |
| 2002/05/24 | 1,000 | 1,018 | 985 | 1,018 | 152,000 |
| 2002/05/23 | 981 | 1,010 | 980 | 1,000 | 217,000 |
| 2002/05/22 | 961 | 966 | 942 | 966 | 24,000 |
| 2002/05/21 | 955 | 962 | 952 | 962 | 35,000 |
| 2002/05/20 | 950 | 958 | 950 | 956 | 16,000 |
| 2002/05/17 | 966 | 967 | 956 | 956 | 36,000 |
| 2002/05/16 | 960 | 965 | 960 | 965 | 28,000 |
| 2002/05/15 | 965 | 966 | 955 | 955 | 32,000 |
| 2002/05/14 | 964 | 966 | 961 | 961 | 21,000 |
| 2002/05/13 | 960 | 965 | 957 | 958 | 38,000 |
| 2002/05/10 | 959 | 959 | 946 | 959 | 16,000 |
| 2002/05/09 | 969 | 969 | 937 | 959 | 63,000 |
| 2002/05/08 | 940 | 965 | 939 | 964 | 39,000 |
| 2002/05/07 | 947 | 947 | 932 | 938 | 32,000 |
| 2002/05/02 | 936 | 947 | 930 | 947 | 45,000 |
| 2002/05/01 | 927 | 947 | 927 | 937 | 53,000 |
| 2002/04/30 | 950 | 950 | 925 | 925 | 96,000 |
| 2002/04/26 | 950 | 950 | 919 | 924 | 72,000 |
| 2002/04/25 | 954 | 954 | 945 | 945 | 36,000 |
| 2002/04/24 | 955 | 959 | 935 | 935 | 38,000 |
| 2002/04/23 | 963 | 967 | 960 | 960 | 53,000 |
| 2002/04/22 | 967 | 972 | 962 | 965 | 93,000 |
| 2002/04/19 | 973 | 978 | 967 | 974 | 102,000 |
| 2002/04/18 | 982 | 1,000 | 982 | 985 | 34,000 |
| 2002/04/17 | 977 | 977 | 966 | 972 | 14,000 |
| 2002/04/16 | 979 | 985 | 970 | 980 | 21,000 |
| 2002/04/15 | 965 | 969 | 956 | 969 | 15,000 |
| 2002/04/12 | 965 | 967 | 955 | 956 | 31,000 |
| 2002/04/11 | 1,016 | 1,016 | 995 | 995 | 65,000 |
| 2002/04/10 | 975 | 1,010 | 963 | 1,005 | 78,000 |
| 2002/04/09 | 978 | 989 | 975 | 975 | 6,000 |
| 2002/04/08 | 978 | 978 | 978 | 978 | 1,000 |
| 2002/04/05 | 990 | 993 | 978 | 978 | 16,000 |
| 2002/04/04 | 990 | 990 | 987 | 990 | 16,000 |
| 2002/04/03 | 961 | 990 | 959 | 989 | 12,000 |
| 2002/04/02 | 963 | 963 | 960 | 960 | 10,000 |
| 2002/04/01 | 995 | 995 | 955 | 963 | 13,000 |
| 2002/03/29 | 999 | 999 | 987 | 988 | 36,000 |
| 2002/03/28 | 973 | 973 | 953 | 969 | 13,000 |
| 2002/03/27 | 972 | 1,000 | 969 | 973 | 34,000 |
| 2002/03/26 | 950 | 1,000 | 950 | 972 | 15,000 |
| 2002/03/25 | 1,002 | 1,002 | 950 | 962 | 32,000 |
| 2002/03/22 | 1,002 | 1,014 | 1,000 | 1,000 | 9,000 |
| 2002/03/20 | 1,034 | 1,034 | 1,002 | 1,002 | 15,000 |
| 2002/03/19 | 1,020 | 1,034 | 1,000 | 1,034 | 23,000 |
| 2002/03/18 | 1,030 | 1,030 | 1,020 | 1,020 | 5,000 |
| 2002/03/15 | 1,026 | 1,030 | 1,020 | 1,030 | 7,000 |
| 2002/03/14 | 1,032 | 1,032 | 1,020 | 1,020 | 19,000 |
| 2002/03/13 | 1,030 | 1,040 | 1,030 | 1,031 | 18,000 |
| 2002/03/12 | 1,050 | 1,050 | 1,030 | 1,041 | 19,000 |
| 2002/03/11 | 1,039 | 1,057 | 1,033 | 1,049 | 21,000 |
| 2002/03/08 | 1,033 | 1,049 | 1,032 | 1,038 | 105,000 |
| 2002/03/07 | 1,040 | 1,042 | 1,031 | 1,033 | 24,000 |
| 2002/03/06 | 1,033 | 1,045 | 1,033 | 1,036 | 4,000 |
| 2002/03/05 | 1,070 | 1,079 | 1,053 | 1,053 | 18,000 |
| 2002/03/04 | 1,099 | 1,099 | 1,081 | 1,097 | 32,000 |
| 2002/03/01 | 1,064 | 1,100 | 1,064 | 1,100 | 45,000 |
| 2002/02/28 | 1,100 | 1,100 | 1,014 | 1,014 | 37,000 |
| 2002/02/27 | 1,060 | 1,081 | 1,060 | 1,081 | 47,000 |
| 2002/02/26 | 1,022 | 1,030 | 1,020 | 1,020 | 16,000 |
| 2002/02/25 | 999 | 1,017 | 999 | 1,012 | 18,000 |
| 2002/02/22 | 1,000 | 1,000 | 990 | 999 | 21,000 |
| 2002/02/21 | 989 | 995 | 988 | 995 | 7,000 |
| 2002/02/20 | 985 | 988 | 985 | 987 | 10,000 |
| 2002/02/19 | 969 | 969 | 965 | 969 | 14,000 |
| 2002/02/18 | 970 | 970 | 958 | 969 | 39,000 |
| 2002/02/15 | 1,000 | 1,000 | 980 | 980 | 10,000 |
| 2002/02/14 | 980 | 1,010 | 980 | 999 | 23,000 |
| 2002/02/13 | 970 | 978 | 969 | 973 | 51,000 |
| 2002/02/12 | 959 | 969 | 955 | 969 | 72,000 |
| 2002/02/08 | 955 | 965 | 935 | 960 | 42,000 |
| 2002/02/07 | 939 | 951 | 939 | 950 | 12,000 |
| 2002/02/06 | 916 | 949 | 916 | 949 | 9,000 |
| 2002/02/05 | 940 | 940 | 932 | 939 | 6,000 |
| 2002/02/04 | 933 | 942 | 932 | 942 | 5,000 |
| 2002/02/01 | 930 | 933 | 930 | 933 | 12,000 |
| 2002/01/31 | 950 | 950 | 949 | 949 | 33,000 |
| 2002/01/30 | 923 | 940 | 923 | 940 | 17,000 |
| 2002/01/29 | 910 | 921 | 908 | 921 | 19,000 |
| 2002/01/28 | 909 | 911 | 908 | 910 | 38,000 |
| 2002/01/25 | 928 | 928 | 911 | 911 | 25,000 |
| 2002/01/24 | 930 | 930 | 925 | 928 | 9,000 |
| 2002/01/23 | 950 | 951 | 920 | 930 | 31,000 |
| 2002/01/22 | 950 | 964 | 948 | 964 | 33,000 |
| 2002/01/21 | 950 | 951 | 948 | 950 | 37,000 |
| 2002/01/18 | 931 | 949 | 930 | 949 | 23,000 |
| 2002/01/17 | 941 | 941 | 930 | 930 | 16,000 |
| 2002/01/16 | 930 | 930 | 930 | 930 | 2,000 |
| 2002/01/15 | 936 | 946 | 936 | 936 | 14,000 |
| 2002/01/11 | 948 | 949 | 940 | 940 | 39,000 |
| 2002/01/10 | 942 | 954 | 936 | 945 | 38,000 |
| 2002/01/09 | 930 | 948 | 930 | 936 | 16,000 |
| 2002/01/08 | 940 | 950 | 932 | 944 | 14,000 |
| 2002/01/07 | 950 | 950 | 945 | 950 | 8,000 |
| 2002/01/04 | 930 | 939 | 921 | 939 | 17,000 |