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 |
|---|---|---|---|---|---|
| 2005/12/30 | 2,600 | 2,600 | 2,540 | 2,540 | 54,000 |
| 2005/12/29 | 2,550 | 2,645 | 2,540 | 2,560 | 70,000 |
| 2005/12/28 | 2,470 | 2,500 | 2,430 | 2,500 | 43,000 |
| 2005/12/27 | 2,450 | 2,475 | 2,410 | 2,475 | 52,000 |
| 2005/12/26 | 2,360 | 2,465 | 2,360 | 2,450 | 80,000 |
| 2005/12/22 | 2,340 | 2,390 | 2,340 | 2,360 | 50,000 |
| 2005/12/21 | 2,345 | 2,380 | 2,315 | 2,340 | 102,000 |
| 2005/12/20 | 2,300 | 2,335 | 2,300 | 2,320 | 81,000 |
| 2005/12/19 | 2,345 | 2,350 | 2,300 | 2,305 | 37,000 |
| 2005/12/16 | 2,350 | 2,350 | 2,320 | 2,345 | 37,000 |
| 2005/12/15 | 2,360 | 2,360 | 2,315 | 2,315 | 61,000 |
| 2005/12/14 | 2,400 | 2,400 | 2,310 | 2,355 | 71,000 |
| 2005/12/13 | 2,420 | 2,420 | 2,375 | 2,375 | 51,000 |
| 2005/12/12 | 2,445 | 2,465 | 2,370 | 2,405 | 94,000 |
| 2005/12/09 | 2,390 | 2,390 | 2,305 | 2,330 | 161,000 |
| 2005/12/08 | 2,255 | 2,300 | 2,200 | 2,270 | 93,000 |
| 2005/12/07 | 2,315 | 2,365 | 2,295 | 2,310 | 110,000 |
| 2005/12/06 | 2,315 | 2,395 | 2,315 | 2,350 | 138,000 |
| 2005/12/05 | 2,325 | 2,395 | 2,300 | 2,370 | 62,000 |
| 2005/12/02 | 2,350 | 2,380 | 2,290 | 2,320 | 95,000 |
| 2005/12/01 | 2,255 | 2,340 | 2,255 | 2,300 | 99,000 |
| 2005/11/30 | 2,285 | 2,340 | 2,260 | 2,300 | 122,000 |
| 2005/11/29 | 2,260 | 2,295 | 2,210 | 2,260 | 195,000 |
| 2005/11/28 | 2,140 | 2,180 | 2,115 | 2,155 | 94,000 |
| 2005/11/25 | 2,215 | 2,215 | 2,105 | 2,130 | 121,000 |
| 2005/11/24 | 2,175 | 2,250 | 2,130 | 2,135 | 137,000 |
| 2005/11/22 | 2,105 | 2,150 | 2,090 | 2,140 | 62,000 |
| 2005/11/21 | 2,105 | 2,150 | 2,055 | 2,065 | 74,000 |
| 2005/11/18 | 2,025 | 2,090 | 2,015 | 2,075 | 66,000 |
| 2005/11/17 | 1,998 | 2,025 | 1,982 | 2,015 | 53,000 |
| 2005/11/16 | 1,960 | 1,998 | 1,959 | 1,980 | 27,000 |
| 2005/11/15 | 1,984 | 1,986 | 1,969 | 1,973 | 63,000 |
| 2005/11/14 | 2,000 | 2,000 | 1,944 | 1,984 | 79,000 |
| 2005/11/11 | 1,965 | 1,975 | 1,940 | 1,955 | 71,000 |
| 2005/11/10 | 1,936 | 1,955 | 1,930 | 1,955 | 44,000 |
| 2005/11/09 | 1,914 | 1,940 | 1,900 | 1,936 | 95,000 |
| 2005/11/08 | 1,910 | 1,935 | 1,897 | 1,902 | 60,000 |
| 2005/11/07 | 1,923 | 1,955 | 1,890 | 1,894 | 52,000 |
| 2005/11/04 | 1,920 | 1,934 | 1,910 | 1,924 | 35,000 |
| 2005/11/02 | 1,925 | 1,944 | 1,913 | 1,930 | 54,000 |
| 2005/11/01 | 1,920 | 1,920 | 1,890 | 1,913 | 25,000 |
| 2005/10/31 | 1,900 | 1,920 | 1,830 | 1,920 | 81,000 |
| 2005/10/28 | 1,852 | 1,894 | 1,841 | 1,889 | 67,000 |
| 2005/10/27 | 1,847 | 1,862 | 1,825 | 1,842 | 63,000 |
| 2005/10/26 | 1,909 | 1,910 | 1,834 | 1,848 | 94,000 |
| 2005/10/25 | 1,852 | 1,909 | 1,845 | 1,886 | 107,000 |
| 2005/10/24 | 1,850 | 1,873 | 1,850 | 1,851 | 48,000 |
| 2005/10/21 | 1,821 | 1,850 | 1,821 | 1,850 | 79,000 |
| 2005/10/20 | 1,825 | 1,853 | 1,820 | 1,834 | 76,000 |
| 2005/10/19 | 1,819 | 1,845 | 1,790 | 1,825 | 110,000 |
| 2005/10/18 | 1,822 | 1,874 | 1,812 | 1,818 | 100,000 |
| 2005/10/17 | 1,894 | 1,900 | 1,832 | 1,847 | 57,000 |
| 2005/10/14 | 1,880 | 1,898 | 1,863 | 1,872 | 95,000 |
| 2005/10/13 | 1,858 | 1,898 | 1,857 | 1,870 | 91,000 |
| 2005/10/12 | 1,850 | 1,880 | 1,840 | 1,860 | 97,000 |
| 2005/10/11 | 1,814 | 1,832 | 1,812 | 1,827 | 39,000 |
| 2005/10/07 | 1,810 | 1,850 | 1,802 | 1,807 | 107,000 |
| 2005/10/06 | 1,815 | 1,846 | 1,813 | 1,813 | 72,000 |
| 2005/10/05 | 1,869 | 1,869 | 1,815 | 1,830 | 80,000 |
| 2005/10/04 | 1,818 | 1,850 | 1,810 | 1,849 | 78,000 |
| 2005/10/03 | 1,856 | 1,856 | 1,807 | 1,828 | 66,000 |
| 2005/09/30 | 1,894 | 1,894 | 1,840 | 1,856 | 80,000 |
| 2005/09/29 | 1,866 | 1,893 | 1,834 | 1,893 | 93,000 |
| 2005/09/28 | 1,866 | 1,875 | 1,855 | 1,865 | 70,000 |
| 2005/09/27 | 1,887 | 1,900 | 1,870 | 1,896 | 36,000 |
| 2005/09/26 | 1,934 | 1,934 | 1,878 | 1,917 | 79,000 |
| 2005/09/22 | 1,864 | 1,864 | 1,837 | 1,846 | 28,000 |
| 2005/09/21 | 1,887 | 1,887 | 1,825 | 1,863 | 56,000 |
| 2005/09/20 | 1,880 | 1,886 | 1,831 | 1,886 | 47,000 |
| 2005/09/16 | 1,799 | 1,830 | 1,790 | 1,820 | 77,000 |
| 2005/09/15 | 1,778 | 1,800 | 1,747 | 1,800 | 61,000 |
| 2005/09/14 | 1,776 | 1,785 | 1,720 | 1,777 | 39,000 |
| 2005/09/13 | 1,785 | 1,785 | 1,772 | 1,777 | 17,000 |
| 2005/09/12 | 1,764 | 1,782 | 1,751 | 1,770 | 83,000 |
| 2005/09/09 | 1,748 | 1,750 | 1,738 | 1,750 | 211,000 |
| 2005/09/08 | 1,747 | 1,765 | 1,710 | 1,735 | 78,000 |
| 2005/09/07 | 1,765 | 1,766 | 1,725 | 1,746 | 60,000 |
| 2005/09/06 | 1,752 | 1,752 | 1,721 | 1,749 | 76,000 |
| 2005/09/05 | 1,686 | 1,750 | 1,686 | 1,750 | 105,000 |
| 2005/09/02 | 1,721 | 1,721 | 1,698 | 1,706 | 38,000 |
| 2005/09/01 | 1,707 | 1,708 | 1,690 | 1,698 | 36,000 |
| 2005/08/31 | 1,697 | 1,699 | 1,675 | 1,686 | 54,000 |
| 2005/08/30 | 1,694 | 1,698 | 1,666 | 1,698 | 48,000 |
| 2005/08/29 | 1,708 | 1,708 | 1,683 | 1,685 | 38,000 |
| 2005/08/26 | 1,691 | 1,710 | 1,691 | 1,707 | 56,000 |
| 2005/08/25 | 1,724 | 1,724 | 1,701 | 1,701 | 58,000 |
| 2005/08/24 | 1,700 | 1,729 | 1,690 | 1,723 | 79,000 |
| 2005/08/23 | 1,705 | 1,715 | 1,683 | 1,701 | 56,000 |
| 2005/08/22 | 1,709 | 1,709 | 1,688 | 1,706 | 48,000 |
| 2005/08/19 | 1,705 | 1,719 | 1,704 | 1,710 | 53,000 |
| 2005/08/18 | 1,734 | 1,737 | 1,712 | 1,729 | 25,000 |
| 2005/08/17 | 1,736 | 1,744 | 1,697 | 1,738 | 54,000 |
| 2005/08/16 | 1,764 | 1,764 | 1,724 | 1,736 | 53,000 |
| 2005/08/15 | 1,724 | 1,750 | 1,721 | 1,744 | 150,000 |
| 2005/08/12 | 1,736 | 1,736 | 1,722 | 1,726 | 72,000 |
| 2005/08/11 | 1,708 | 1,730 | 1,685 | 1,719 | 87,000 |
| 2005/08/10 | 1,669 | 1,700 | 1,651 | 1,694 | 86,000 |
| 2005/08/09 | 1,644 | 1,662 | 1,626 | 1,652 | 61,000 |
| 2005/08/08 | 1,614 | 1,627 | 1,569 | 1,625 | 52,000 |
| 2005/08/05 | 1,631 | 1,643 | 1,617 | 1,619 | 70,000 |
| 2005/08/04 | 1,640 | 1,640 | 1,612 | 1,632 | 65,000 |
| 2005/08/03 | 1,650 | 1,657 | 1,611 | 1,650 | 124,000 |
| 2005/08/02 | 1,660 | 1,674 | 1,656 | 1,669 | 78,000 |
| 2005/08/01 | 1,692 | 1,695 | 1,668 | 1,679 | 84,000 |
| 2005/07/29 | 1,714 | 1,718 | 1,692 | 1,692 | 65,000 |
| 2005/07/28 | 1,710 | 1,719 | 1,706 | 1,707 | 72,000 |
| 2005/07/27 | 1,703 | 1,725 | 1,700 | 1,708 | 49,000 |
| 2005/07/26 | 1,664 | 1,709 | 1,664 | 1,707 | 80,000 |
| 2005/07/25 | 1,698 | 1,700 | 1,672 | 1,673 | 82,000 |
| 2005/07/22 | 1,714 | 1,714 | 1,695 | 1,700 | 18,000 |
| 2005/07/21 | 1,727 | 1,727 | 1,700 | 1,710 | 33,000 |
| 2005/07/20 | 1,718 | 1,718 | 1,701 | 1,710 | 46,000 |
| 2005/07/19 | 1,710 | 1,711 | 1,695 | 1,700 | 34,000 |
| 2005/07/15 | 1,736 | 1,736 | 1,712 | 1,715 | 38,000 |
| 2005/07/14 | 1,731 | 1,733 | 1,715 | 1,716 | 44,000 |
| 2005/07/13 | 1,727 | 1,727 | 1,708 | 1,723 | 44,000 |
| 2005/07/12 | 1,713 | 1,730 | 1,703 | 1,728 | 48,000 |
| 2005/07/11 | 1,725 | 1,725 | 1,706 | 1,713 | 35,000 |
| 2005/07/08 | 1,699 | 1,716 | 1,699 | 1,714 | 33,000 |
| 2005/07/07 | 1,722 | 1,724 | 1,701 | 1,705 | 64,000 |
| 2005/07/06 | 1,729 | 1,729 | 1,720 | 1,723 | 44,000 |
| 2005/07/05 | 1,733 | 1,734 | 1,720 | 1,734 | 36,000 |
| 2005/07/04 | 1,720 | 1,744 | 1,718 | 1,733 | 21,000 |
| 2005/07/01 | 1,731 | 1,731 | 1,715 | 1,721 | 26,000 |
| 2005/06/30 | 1,722 | 1,735 | 1,721 | 1,723 | 22,000 |
| 2005/06/29 | 1,702 | 1,730 | 1,702 | 1,721 | 52,000 |
| 2005/06/28 | 1,693 | 1,715 | 1,693 | 1,710 | 40,000 |
| 2005/06/27 | 1,722 | 1,722 | 1,695 | 1,711 | 35,000 |
| 2005/06/24 | 1,722 | 1,722 | 1,713 | 1,722 | 23,000 |
| 2005/06/23 | 1,722 | 1,728 | 1,705 | 1,722 | 53,000 |
| 2005/06/22 | 1,710 | 1,720 | 1,709 | 1,720 | 30,000 |
| 2005/06/21 | 1,713 | 1,713 | 1,709 | 1,709 | 5,000 |
| 2005/06/20 | 1,716 | 1,720 | 1,710 | 1,711 | 18,000 |
| 2005/06/17 | 1,692 | 1,710 | 1,691 | 1,710 | 46,000 |
| 2005/06/16 | 1,672 | 1,691 | 1,672 | 1,681 | 31,000 |
| 2005/06/15 | 1,669 | 1,671 | 1,655 | 1,671 | 46,000 |
| 2005/06/14 | 1,678 | 1,678 | 1,665 | 1,673 | 10,000 |
| 2005/06/13 | 1,700 | 1,700 | 1,681 | 1,681 | 18,000 |
| 2005/06/10 | 1,680 | 1,686 | 1,676 | 1,682 | 89,000 |
| 2005/06/09 | 1,668 | 1,677 | 1,650 | 1,666 | 36,000 |
| 2005/06/08 | 1,648 | 1,668 | 1,634 | 1,667 | 38,000 |
| 2005/06/07 | 1,626 | 1,640 | 1,626 | 1,640 | 23,000 |
| 2005/06/06 | 1,607 | 1,647 | 1,607 | 1,642 | 48,000 |
| 2005/06/03 | 1,616 | 1,643 | 1,616 | 1,637 | 68,000 |
| 2005/06/02 | 1,670 | 1,680 | 1,646 | 1,646 | 78,000 |
| 2005/06/01 | 1,660 | 1,670 | 1,650 | 1,670 | 41,000 |
| 2005/05/31 | 1,647 | 1,659 | 1,637 | 1,659 | 71,000 |
| 2005/05/30 | 1,647 | 1,647 | 1,632 | 1,641 | 67,000 |
| 2005/05/27 | 1,648 | 1,648 | 1,613 | 1,641 | 27,000 |
| 2005/05/26 | 1,626 | 1,640 | 1,625 | 1,625 | 28,000 |
| 2005/05/25 | 1,669 | 1,669 | 1,625 | 1,626 | 33,000 |
| 2005/05/24 | 1,651 | 1,660 | 1,636 | 1,651 | 38,000 |
| 2005/05/23 | 1,638 | 1,650 | 1,621 | 1,650 | 25,000 |
| 2005/05/20 | 1,625 | 1,642 | 1,625 | 1,638 | 30,000 |
| 2005/05/19 | 1,647 | 1,657 | 1,623 | 1,651 | 29,000 |
| 2005/05/18 | 1,620 | 1,630 | 1,612 | 1,621 | 23,000 |
| 2005/05/17 | 1,640 | 1,690 | 1,621 | 1,621 | 67,000 |
| 2005/05/16 | 1,649 | 1,670 | 1,633 | 1,656 | 61,000 |
| 2005/05/13 | 1,643 | 1,678 | 1,632 | 1,632 | 112,000 |
| 2005/05/12 | 1,645 | 1,650 | 1,625 | 1,642 | 63,000 |
| 2005/05/11 | 1,630 | 1,645 | 1,619 | 1,645 | 76,000 |
| 2005/05/10 | 1,601 | 1,630 | 1,576 | 1,630 | 62,000 |
| 2005/05/09 | 1,578 | 1,608 | 1,578 | 1,608 | 48,000 |
| 2005/05/06 | 1,595 | 1,596 | 1,569 | 1,577 | 25,000 |
| 2005/05/02 | 1,547 | 1,570 | 1,534 | 1,569 | 31,000 |
| 2005/04/28 | 1,559 | 1,560 | 1,529 | 1,546 | 45,000 |
| 2005/04/27 | 1,550 | 1,565 | 1,540 | 1,561 | 56,000 |
| 2005/04/26 | 1,549 | 1,557 | 1,549 | 1,550 | 25,000 |
| 2005/04/25 | 1,554 | 1,571 | 1,550 | 1,551 | 47,000 |
| 2005/04/22 | 1,535 | 1,560 | 1,531 | 1,553 | 82,000 |
| 2005/04/21 | 1,530 | 1,543 | 1,510 | 1,523 | 54,000 |
| 2005/04/20 | 1,545 | 1,555 | 1,524 | 1,543 | 111,000 |
| 2005/04/19 | 1,509 | 1,530 | 1,480 | 1,523 | 90,000 |
| 2005/04/18 | 1,517 | 1,518 | 1,460 | 1,469 | 72,000 |
| 2005/04/15 | 1,574 | 1,574 | 1,545 | 1,545 | 72,000 |
| 2005/04/14 | 1,599 | 1,599 | 1,577 | 1,585 | 33,000 |
| 2005/04/13 | 1,581 | 1,609 | 1,580 | 1,599 | 55,000 |
| 2005/04/12 | 1,598 | 1,598 | 1,570 | 1,580 | 48,000 |
| 2005/04/11 | 1,572 | 1,600 | 1,572 | 1,592 | 62,000 |
| 2005/04/08 | 1,568 | 1,580 | 1,560 | 1,570 | 65,000 |
| 2005/04/07 | 1,567 | 1,581 | 1,565 | 1,569 | 122,000 |
| 2005/04/06 | 1,537 | 1,566 | 1,536 | 1,566 | 100,000 |
| 2005/04/05 | 1,537 | 1,545 | 1,525 | 1,537 | 81,000 |
| 2005/04/04 | 1,519 | 1,540 | 1,500 | 1,536 | 52,000 |
| 2005/04/01 | 1,485 | 1,520 | 1,485 | 1,520 | 16,000 |
| 2005/03/31 | 1,512 | 1,540 | 1,483 | 1,540 | 75,000 |
| 2005/03/30 | 1,507 | 1,511 | 1,475 | 1,511 | 69,000 |
| 2005/03/29 | 1,506 | 1,510 | 1,500 | 1,508 | 34,000 |
| 2005/03/28 | 1,498 | 1,513 | 1,492 | 1,512 | 30,000 |
| 2005/03/25 | 1,479 | 1,486 | 1,475 | 1,478 | 23,000 |
| 2005/03/24 | 1,478 | 1,494 | 1,478 | 1,478 | 42,000 |
| 2005/03/23 | 1,485 | 1,510 | 1,470 | 1,496 | 49,000 |
| 2005/03/22 | 1,516 | 1,527 | 1,508 | 1,508 | 43,000 |
| 2005/03/18 | 1,512 | 1,525 | 1,509 | 1,514 | 14,000 |
| 2005/03/17 | 1,508 | 1,532 | 1,508 | 1,527 | 36,000 |
| 2005/03/16 | 1,505 | 1,533 | 1,505 | 1,523 | 27,000 |
| 2005/03/15 | 1,534 | 1,539 | 1,526 | 1,535 | 32,000 |
| 2005/03/14 | 1,527 | 1,543 | 1,505 | 1,533 | 74,000 |
| 2005/03/11 | 1,512 | 1,527 | 1,507 | 1,527 | 115,000 |
| 2005/03/10 | 1,512 | 1,520 | 1,493 | 1,493 | 29,000 |
| 2005/03/09 | 1,520 | 1,528 | 1,491 | 1,492 | 39,000 |
| 2005/03/08 | 1,486 | 1,540 | 1,486 | 1,507 | 66,000 |
| 2005/03/07 | 1,472 | 1,490 | 1,472 | 1,486 | 15,000 |
| 2005/03/04 | 1,480 | 1,485 | 1,470 | 1,485 | 52,000 |
| 2005/03/03 | 1,466 | 1,474 | 1,451 | 1,473 | 27,000 |
| 2005/03/02 | 1,460 | 1,468 | 1,436 | 1,468 | 85,000 |
| 2005/03/01 | 1,471 | 1,480 | 1,460 | 1,476 | 33,000 |
| 2005/02/28 | 1,519 | 1,519 | 1,472 | 1,488 | 59,000 |
| 2005/02/25 | 1,479 | 1,499 | 1,468 | 1,499 | 31,000 |
| 2005/02/24 | 1,477 | 1,477 | 1,451 | 1,462 | 26,000 |
| 2005/02/23 | 1,468 | 1,473 | 1,460 | 1,460 | 31,000 |
| 2005/02/22 | 1,483 | 1,494 | 1,459 | 1,474 | 40,000 |
| 2005/02/21 | 1,510 | 1,510 | 1,480 | 1,498 | 13,000 |
| 2005/02/18 | 1,520 | 1,520 | 1,488 | 1,509 | 29,000 |
| 2005/02/17 | 1,494 | 1,516 | 1,485 | 1,510 | 25,000 |
| 2005/02/16 | 1,529 | 1,529 | 1,489 | 1,492 | 48,000 |
| 2005/02/15 | 1,530 | 1,535 | 1,506 | 1,531 | 59,000 |
| 2005/02/14 | 1,512 | 1,556 | 1,512 | 1,549 | 135,000 |
| 2005/02/10 | 1,489 | 1,510 | 1,480 | 1,505 | 65,000 |
| 2005/02/09 | 1,498 | 1,498 | 1,485 | 1,494 | 21,000 |
| 2005/02/08 | 1,493 | 1,500 | 1,490 | 1,491 | 36,000 |
| 2005/02/07 | 1,487 | 1,491 | 1,485 | 1,491 | 14,000 |
| 2005/02/04 | 1,498 | 1,499 | 1,490 | 1,494 | 20,000 |
| 2005/02/03 | 1,475 | 1,499 | 1,475 | 1,499 | 34,000 |
| 2005/02/02 | 1,485 | 1,490 | 1,483 | 1,489 | 51,000 |
| 2005/02/01 | 1,485 | 1,485 | 1,461 | 1,477 | 19,000 |
| 2005/01/31 | 1,469 | 1,490 | 1,459 | 1,484 | 75,000 |
| 2005/01/28 | 1,455 | 1,460 | 1,451 | 1,459 | 18,000 |
| 2005/01/27 | 1,479 | 1,479 | 1,458 | 1,470 | 26,000 |
| 2005/01/26 | 1,448 | 1,470 | 1,448 | 1,463 | 50,000 |
| 2005/01/25 | 1,458 | 1,458 | 1,446 | 1,447 | 24,000 |
| 2005/01/24 | 1,418 | 1,440 | 1,418 | 1,440 | 13,000 |
| 2005/01/21 | 1,416 | 1,430 | 1,411 | 1,419 | 26,000 |
| 2005/01/20 | 1,420 | 1,431 | 1,420 | 1,421 | 22,000 |
| 2005/01/19 | 1,424 | 1,424 | 1,416 | 1,417 | 28,000 |
| 2005/01/18 | 1,430 | 1,434 | 1,420 | 1,425 | 38,000 |
| 2005/01/17 | 1,431 | 1,440 | 1,425 | 1,430 | 31,000 |
| 2005/01/14 | 1,429 | 1,430 | 1,417 | 1,426 | 47,000 |
| 2005/01/13 | 1,416 | 1,428 | 1,416 | 1,426 | 21,000 |
| 2005/01/12 | 1,428 | 1,428 | 1,418 | 1,420 | 21,000 |
| 2005/01/11 | 1,430 | 1,433 | 1,422 | 1,426 | 69,000 |
| 2005/01/07 | 1,429 | 1,429 | 1,410 | 1,419 | 63,000 |
| 2005/01/06 | 1,430 | 1,435 | 1,429 | 1,429 | 40,000 |
| 2005/01/05 | 1,460 | 1,460 | 1,442 | 1,445 | 32,000 |
| 2005/01/04 | 1,480 | 1,480 | 1,470 | 1,471 | 13,000 |