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 |
|---|---|---|---|---|---|
| 2008/12/30 | 1,437 | 1,459 | 1,414 | 1,445 | 43,900 |
| 2008/12/29 | 1,385 | 1,427 | 1,368 | 1,425 | 53,400 |
| 2008/12/26 | 1,345 | 1,365 | 1,336 | 1,365 | 24,900 |
| 2008/12/25 | 1,354 | 1,354 | 1,318 | 1,335 | 33,000 |
| 2008/12/24 | 1,350 | 1,359 | 1,316 | 1,334 | 39,100 |
| 2008/12/22 | 1,340 | 1,367 | 1,340 | 1,356 | 41,000 |
| 2008/12/19 | 1,372 | 1,395 | 1,341 | 1,360 | 47,000 |
| 2008/12/18 | 1,403 | 1,429 | 1,399 | 1,400 | 63,000 |
| 2008/12/17 | 1,427 | 1,427 | 1,389 | 1,423 | 35,800 |
| 2008/12/16 | 1,399 | 1,429 | 1,378 | 1,407 | 57,100 |
| 2008/12/15 | 1,410 | 1,445 | 1,396 | 1,427 | 50,800 |
| 2008/12/12 | 1,380 | 1,415 | 1,359 | 1,382 | 120,900 |
| 2008/12/11 | 1,336 | 1,375 | 1,316 | 1,375 | 96,300 |
| 2008/12/10 | 1,423 | 1,423 | 1,350 | 1,363 | 80,800 |
| 2008/12/09 | 1,420 | 1,440 | 1,365 | 1,395 | 69,200 |
| 2008/12/08 | 1,389 | 1,436 | 1,389 | 1,410 | 42,400 |
| 2008/12/05 | 1,406 | 1,418 | 1,369 | 1,375 | 59,300 |
| 2008/12/04 | 1,390 | 1,420 | 1,361 | 1,406 | 99,700 |
| 2008/12/03 | 1,314 | 1,408 | 1,314 | 1,408 | 75,400 |
| 2008/12/02 | 1,310 | 1,366 | 1,307 | 1,325 | 70,500 |
| 2008/12/01 | 1,416 | 1,418 | 1,365 | 1,408 | 51,600 |
| 2008/11/28 | 1,389 | 1,413 | 1,369 | 1,401 | 78,500 |
| 2008/11/27 | 1,377 | 1,389 | 1,344 | 1,369 | 66,100 |
| 2008/11/26 | 1,350 | 1,370 | 1,296 | 1,312 | 62,800 |
| 2008/11/25 | 1,405 | 1,416 | 1,300 | 1,361 | 92,000 |
| 2008/11/21 | 1,280 | 1,355 | 1,276 | 1,339 | 68,800 |
| 2008/11/20 | 1,352 | 1,360 | 1,295 | 1,320 | 52,400 |
| 2008/11/19 | 1,319 | 1,352 | 1,305 | 1,349 | 60,400 |
| 2008/11/18 | 1,300 | 1,337 | 1,286 | 1,319 | 48,900 |
| 2008/11/17 | 1,282 | 1,350 | 1,280 | 1,316 | 61,200 |
| 2008/11/14 | 1,372 | 1,399 | 1,303 | 1,319 | 61,900 |
| 2008/11/13 | 1,270 | 1,356 | 1,270 | 1,332 | 74,000 |
| 2008/11/12 | 1,321 | 1,381 | 1,315 | 1,352 | 74,700 |
| 2008/11/11 | 1,413 | 1,420 | 1,345 | 1,360 | 102,600 |
| 2008/11/10 | 1,461 | 1,475 | 1,411 | 1,433 | 69,600 |
| 2008/11/07 | 1,497 | 1,497 | 1,377 | 1,400 | 144,900 |
| 2008/11/06 | 1,501 | 1,543 | 1,458 | 1,505 | 107,200 |
| 2008/11/05 | 1,486 | 1,516 | 1,469 | 1,516 | 89,000 |
| 2008/11/04 | 1,406 | 1,486 | 1,406 | 1,479 | 79,800 |
| 2008/10/31 | 1,491 | 1,508 | 1,407 | 1,446 | 137,700 |
| 2008/10/30 | 1,310 | 1,483 | 1,281 | 1,471 | 189,300 |
| 2008/10/29 | 1,254 | 1,306 | 1,233 | 1,290 | 192,600 |
| 2008/10/28 | 1,188 | 1,277 | 1,154 | 1,234 | 108,400 |
| 2008/10/27 | 1,246 | 1,267 | 1,150 | 1,168 | 129,500 |
| 2008/10/24 | 1,276 | 1,289 | 1,198 | 1,234 | 100,800 |
| 2008/10/23 | 1,279 | 1,297 | 1,182 | 1,289 | 109,200 |
| 2008/10/22 | 1,320 | 1,356 | 1,319 | 1,319 | 82,100 |
| 2008/10/21 | 1,488 | 1,490 | 1,325 | 1,360 | 114,600 |
| 2008/10/20 | 1,350 | 1,429 | 1,320 | 1,428 | 81,000 |
| 2008/10/17 | 1,313 | 1,321 | 1,272 | 1,321 | 87,800 |
| 2008/10/16 | 1,262 | 1,310 | 1,166 | 1,253 | 100,100 |
| 2008/10/15 | 1,260 | 1,292 | 1,236 | 1,292 | 102,900 |
| 2008/10/14 | 1,241 | 1,320 | 1,237 | 1,320 | 74,800 |
| 2008/10/10 | 1,121 | 1,229 | 1,108 | 1,193 | 159,000 |
| 2008/10/09 | 1,152 | 1,216 | 1,136 | 1,192 | 165,800 |
| 2008/10/08 | 1,203 | 1,256 | 1,160 | 1,172 | 126,400 |
| 2008/10/07 | 1,218 | 1,273 | 1,161 | 1,236 | 108,000 |
| 2008/10/06 | 1,345 | 1,372 | 1,275 | 1,298 | 85,800 |
| 2008/10/03 | 1,452 | 1,469 | 1,350 | 1,355 | 171,000 |
| 2008/10/02 | 1,510 | 1,545 | 1,495 | 1,502 | 111,100 |
| 2008/10/01 | 1,508 | 1,520 | 1,483 | 1,516 | 73,400 |
| 2008/09/30 | 1,487 | 1,518 | 1,445 | 1,505 | 48,800 |
| 2008/09/29 | 1,520 | 1,544 | 1,511 | 1,521 | 52,900 |
| 2008/09/26 | 1,478 | 1,500 | 1,450 | 1,490 | 145,800 |
| 2008/09/25 | 1,562 | 1,572 | 1,461 | 1,477 | 168,300 |
| 2008/09/24 | 1,632 | 1,633 | 1,585 | 1,626 | 66,400 |
| 2008/09/22 | 1,670 | 1,691 | 1,648 | 1,662 | 50,500 |
| 2008/09/19 | 1,636 | 1,699 | 1,631 | 1,653 | 109,500 |
| 2008/09/18 | 1,613 | 1,674 | 1,600 | 1,649 | 79,100 |
| 2008/09/17 | 1,671 | 1,674 | 1,604 | 1,650 | 70,000 |
| 2008/09/16 | 1,626 | 1,660 | 1,500 | 1,641 | 76,200 |
| 2008/09/12 | 1,655 | 1,666 | 1,626 | 1,655 | 68,700 |
| 2008/09/11 | 1,620 | 1,661 | 1,620 | 1,653 | 70,800 |
| 2008/09/10 | 1,580 | 1,662 | 1,580 | 1,647 | 73,600 |
| 2008/09/09 | 1,641 | 1,646 | 1,627 | 1,630 | 42,300 |
| 2008/09/08 | 1,661 | 1,672 | 1,625 | 1,641 | 103,100 |
| 2008/09/05 | 1,618 | 1,644 | 1,613 | 1,631 | 50,800 |
| 2008/09/04 | 1,650 | 1,674 | 1,640 | 1,652 | 68,100 |
| 2008/09/03 | 1,659 | 1,690 | 1,625 | 1,650 | 105,900 |
| 2008/09/02 | 1,716 | 1,716 | 1,630 | 1,646 | 63,500 |
| 2008/09/01 | 1,738 | 1,738 | 1,687 | 1,687 | 63,000 |
| 2008/08/29 | 1,713 | 1,745 | 1,712 | 1,745 | 61,800 |
| 2008/08/28 | 1,685 | 1,685 | 1,653 | 1,683 | 55,200 |
| 2008/08/27 | 1,659 | 1,699 | 1,659 | 1,684 | 60,200 |
| 2008/08/26 | 1,684 | 1,704 | 1,645 | 1,689 | 69,200 |
| 2008/08/25 | 1,671 | 1,715 | 1,671 | 1,702 | 57,500 |
| 2008/08/22 | 1,671 | 1,676 | 1,636 | 1,670 | 42,200 |
| 2008/08/21 | 1,676 | 1,676 | 1,640 | 1,657 | 36,000 |
| 2008/08/20 | 1,648 | 1,676 | 1,639 | 1,676 | 30,300 |
| 2008/08/19 | 1,661 | 1,673 | 1,640 | 1,665 | 55,500 |
| 2008/08/18 | 1,608 | 1,699 | 1,608 | 1,676 | 90,700 |
| 2008/08/15 | 1,555 | 1,625 | 1,555 | 1,625 | 157,800 |
| 2008/08/14 | 1,580 | 1,619 | 1,574 | 1,588 | 382,300 |
| 2008/08/13 | 1,652 | 1,654 | 1,601 | 1,627 | 87,500 |
| 2008/08/12 | 1,678 | 1,686 | 1,650 | 1,652 | 57,300 |
| 2008/08/11 | 1,680 | 1,701 | 1,680 | 1,691 | 50,300 |
| 2008/08/08 | 1,680 | 1,710 | 1,680 | 1,685 | 58,300 |
| 2008/08/07 | 1,749 | 1,749 | 1,681 | 1,692 | 67,900 |
| 2008/08/06 | 1,730 | 1,735 | 1,705 | 1,724 | 59,000 |
| 2008/08/05 | 1,681 | 1,708 | 1,671 | 1,698 | 41,400 |
| 2008/08/04 | 1,686 | 1,717 | 1,669 | 1,683 | 37,100 |
| 2008/08/01 | 1,714 | 1,730 | 1,661 | 1,686 | 71,200 |
| 2008/07/31 | 1,694 | 1,711 | 1,669 | 1,704 | 97,100 |
| 2008/07/30 | 1,630 | 1,672 | 1,629 | 1,664 | 111,500 |
| 2008/07/29 | 1,645 | 1,655 | 1,595 | 1,625 | 55,400 |
| 2008/07/28 | 1,665 | 1,675 | 1,645 | 1,650 | 60,600 |
| 2008/07/25 | 1,657 | 1,681 | 1,650 | 1,665 | 95,700 |
| 2008/07/24 | 1,648 | 1,660 | 1,625 | 1,656 | 53,900 |
| 2008/07/23 | 1,610 | 1,668 | 1,610 | 1,622 | 70,200 |
| 2008/07/22 | 1,586 | 1,618 | 1,579 | 1,618 | 65,300 |
| 2008/07/18 | 1,601 | 1,608 | 1,558 | 1,570 | 27,200 |
| 2008/07/17 | 1,605 | 1,637 | 1,597 | 1,599 | 52,600 |
| 2008/07/16 | 1,650 | 1,650 | 1,615 | 1,622 | 36,600 |
| 2008/07/15 | 1,638 | 1,638 | 1,596 | 1,627 | 41,300 |
| 2008/07/14 | 1,670 | 1,676 | 1,626 | 1,629 | 71,100 |
| 2008/07/11 | 1,612 | 1,651 | 1,609 | 1,640 | 77,700 |
| 2008/07/10 | 1,605 | 1,640 | 1,605 | 1,629 | 36,600 |
| 2008/07/09 | 1,639 | 1,643 | 1,620 | 1,622 | 56,300 |
| 2008/07/08 | 1,632 | 1,639 | 1,599 | 1,619 | 54,000 |
| 2008/07/07 | 1,624 | 1,653 | 1,624 | 1,645 | 71,700 |
| 2008/07/04 | 1,619 | 1,625 | 1,593 | 1,623 | 45,500 |
| 2008/07/03 | 1,620 | 1,629 | 1,587 | 1,602 | 117,100 |
| 2008/07/02 | 1,655 | 1,655 | 1,611 | 1,637 | 53,100 |
| 2008/07/01 | 1,640 | 1,661 | 1,640 | 1,655 | 37,200 |
| 2008/06/30 | 1,642 | 1,663 | 1,640 | 1,662 | 58,900 |
| 2008/06/27 | 1,599 | 1,645 | 1,577 | 1,641 | 89,800 |
| 2008/06/26 | 1,626 | 1,633 | 1,571 | 1,612 | 118,100 |
| 2008/06/25 | 1,624 | 1,670 | 1,558 | 1,609 | 135,600 |
| 2008/06/24 | 1,600 | 1,652 | 1,599 | 1,649 | 51,400 |
| 2008/06/23 | 1,604 | 1,630 | 1,581 | 1,622 | 50,900 |
| 2008/06/20 | 1,655 | 1,670 | 1,631 | 1,634 | 54,500 |
| 2008/06/19 | 1,678 | 1,694 | 1,663 | 1,665 | 54,300 |
| 2008/06/18 | 1,707 | 1,718 | 1,688 | 1,695 | 44,600 |
| 2008/06/17 | 1,695 | 1,719 | 1,683 | 1,706 | 43,900 |
| 2008/06/16 | 1,691 | 1,700 | 1,672 | 1,694 | 41,700 |
| 2008/06/13 | 1,655 | 1,690 | 1,655 | 1,690 | 122,200 |
| 2008/06/12 | 1,663 | 1,695 | 1,663 | 1,685 | 101,000 |
| 2008/06/11 | 1,673 | 1,710 | 1,673 | 1,693 | 57,900 |
| 2008/06/10 | 1,670 | 1,714 | 1,670 | 1,692 | 57,200 |
| 2008/06/09 | 1,685 | 1,718 | 1,677 | 1,682 | 58,400 |
| 2008/06/06 | 1,747 | 1,747 | 1,705 | 1,715 | 57,500 |
| 2008/06/05 | 1,698 | 1,734 | 1,690 | 1,729 | 66,800 |
| 2008/06/04 | 1,727 | 1,746 | 1,711 | 1,717 | 85,000 |
| 2008/06/03 | 1,749 | 1,750 | 1,688 | 1,711 | 76,700 |
| 2008/06/02 | 1,738 | 1,748 | 1,705 | 1,733 | 85,700 |
| 2008/05/30 | 1,792 | 1,792 | 1,745 | 1,768 | 142,700 |
| 2008/05/29 | 1,763 | 1,763 | 1,722 | 1,749 | 95,700 |
| 2008/05/28 | 1,700 | 1,705 | 1,671 | 1,703 | 80,900 |
| 2008/05/27 | 1,674 | 1,725 | 1,674 | 1,699 | 86,000 |
| 2008/05/26 | 1,793 | 1,796 | 1,682 | 1,691 | 90,600 |
| 2008/05/23 | 1,737 | 1,756 | 1,725 | 1,733 | 75,400 |
| 2008/05/22 | 1,729 | 1,811 | 1,716 | 1,749 | 77,400 |
| 2008/05/21 | 1,785 | 1,786 | 1,721 | 1,742 | 105,300 |
| 2008/05/20 | 1,780 | 1,849 | 1,780 | 1,802 | 147,800 |
| 2008/05/19 | 1,764 | 1,792 | 1,755 | 1,771 | 89,900 |
| 2008/05/16 | 1,820 | 1,841 | 1,769 | 1,794 | 89,800 |
| 2008/05/15 | 1,769 | 1,819 | 1,767 | 1,810 | 108,200 |
| 2008/05/14 | 1,733 | 1,786 | 1,728 | 1,778 | 149,000 |
| 2008/05/13 | 1,682 | 1,708 | 1,682 | 1,703 | 46,300 |
| 2008/05/12 | 1,694 | 1,700 | 1,675 | 1,696 | 57,600 |
| 2008/05/09 | 1,709 | 1,733 | 1,677 | 1,677 | 103,300 |
| 2008/05/08 | 1,675 | 1,723 | 1,671 | 1,706 | 103,800 |
| 2008/05/07 | 1,669 | 1,676 | 1,640 | 1,660 | 95,700 |
| 2008/05/02 | 1,654 | 1,655 | 1,634 | 1,654 | 53,800 |
| 2008/05/01 | 1,616 | 1,655 | 1,616 | 1,625 | 66,200 |
| 2008/04/30 | 1,647 | 1,664 | 1,628 | 1,646 | 75,300 |
| 2008/04/28 | 1,630 | 1,635 | 1,606 | 1,635 | 134,200 |
| 2008/04/25 | 1,590 | 1,590 | 1,559 | 1,576 | 110,900 |
| 2008/04/24 | 1,541 | 1,568 | 1,526 | 1,530 | 56,400 |
| 2008/04/23 | 1,535 | 1,574 | 1,525 | 1,531 | 155,700 |
| 2008/04/22 | 1,551 | 1,583 | 1,551 | 1,563 | 65,700 |
| 2008/04/21 | 1,600 | 1,605 | 1,551 | 1,577 | 78,800 |
| 2008/04/18 | 1,584 | 1,597 | 1,558 | 1,594 | 69,000 |
| 2008/04/17 | 1,600 | 1,600 | 1,559 | 1,568 | 105,600 |
| 2008/04/16 | 1,564 | 1,590 | 1,517 | 1,570 | 171,900 |
| 2008/04/15 | 1,475 | 1,551 | 1,455 | 1,539 | 249,700 |
| 2008/04/14 | 1,447 | 1,505 | 1,430 | 1,505 | 104,200 |
| 2008/04/11 | 1,429 | 1,477 | 1,429 | 1,477 | 130,000 |
| 2008/04/10 | 1,473 | 1,473 | 1,420 | 1,444 | 132,900 |
| 2008/04/09 | 1,474 | 1,480 | 1,445 | 1,472 | 84,200 |
| 2008/04/08 | 1,513 | 1,514 | 1,471 | 1,473 | 108,700 |
| 2008/04/07 | 1,491 | 1,521 | 1,430 | 1,512 | 150,600 |
| 2008/04/04 | 1,545 | 1,545 | 1,481 | 1,495 | 196,700 |
| 2008/04/03 | 1,610 | 1,613 | 1,541 | 1,590 | 105,300 |
| 2008/04/02 | 1,626 | 1,627 | 1,588 | 1,606 | 60,600 |
| 2008/04/01 | 1,527 | 1,608 | 1,520 | 1,596 | 171,100 |
| 2008/03/31 | 1,561 | 1,568 | 1,495 | 1,526 | 110,300 |
| 2008/03/28 | 1,561 | 1,567 | 1,531 | 1,560 | 97,200 |
| 2008/03/27 | 1,548 | 1,568 | 1,540 | 1,563 | 85,700 |
| 2008/03/26 | 1,500 | 1,538 | 1,495 | 1,522 | 78,000 |
| 2008/03/25 | 1,539 | 1,540 | 1,467 | 1,492 | 81,100 |
| 2008/03/24 | 1,532 | 1,537 | 1,491 | 1,497 | 87,300 |
| 2008/03/21 | 1,447 | 1,507 | 1,447 | 1,502 | 71,300 |
| 2008/03/19 | 1,441 | 1,475 | 1,432 | 1,446 | 96,600 |
| 2008/03/18 | 1,357 | 1,429 | 1,357 | 1,414 | 205,300 |
| 2008/03/17 | 1,350 | 1,382 | 1,311 | 1,377 | 121,400 |
| 2008/03/14 | 1,403 | 1,430 | 1,397 | 1,415 | 186,900 |
| 2008/03/13 | 1,482 | 1,486 | 1,430 | 1,443 | 152,700 |
| 2008/03/12 | 1,560 | 1,565 | 1,480 | 1,504 | 173,200 |
| 2008/03/11 | 1,499 | 1,512 | 1,460 | 1,510 | 131,300 |
| 2008/03/10 | 1,511 | 1,536 | 1,497 | 1,504 | 109,200 |
| 2008/03/07 | 1,533 | 1,550 | 1,513 | 1,518 | 158,700 |
| 2008/03/06 | 1,520 | 1,548 | 1,520 | 1,541 | 115,600 |
| 2008/03/05 | 1,530 | 1,546 | 1,513 | 1,520 | 63,600 |
| 2008/03/04 | 1,575 | 1,577 | 1,540 | 1,552 | 90,900 |
| 2008/03/03 | 1,590 | 1,604 | 1,572 | 1,582 | 92,200 |
| 2008/02/29 | 1,674 | 1,674 | 1,617 | 1,627 | 119,200 |
| 2008/02/28 | 1,676 | 1,697 | 1,651 | 1,677 | 109,700 |
| 2008/02/27 | 1,655 | 1,698 | 1,653 | 1,674 | 137,800 |
| 2008/02/26 | 1,688 | 1,688 | 1,622 | 1,625 | 133,700 |
| 2008/02/25 | 1,690 | 1,715 | 1,641 | 1,654 | 281,500 |
| 2008/02/22 | 1,679 | 1,700 | 1,652 | 1,696 | 229,400 |
| 2008/02/21 | 1,659 | 1,704 | 1,631 | 1,678 | 231,100 |
| 2008/02/20 | 1,670 | 1,670 | 1,610 | 1,610 | 102,700 |
| 2008/02/19 | 1,643 | 1,694 | 1,635 | 1,679 | 259,200 |
| 2008/02/18 | 1,652 | 1,665 | 1,603 | 1,613 | 256,400 |
| 2008/02/15 | 1,550 | 1,647 | 1,550 | 1,592 | 329,300 |
| 2008/02/14 | 1,499 | 1,571 | 1,499 | 1,556 | 595,600 |
| 2008/02/13 | 1,760 | 1,774 | 1,618 | 1,619 | 301,000 |
| 2008/02/12 | 1,798 | 1,800 | 1,735 | 1,753 | 126,600 |
| 2008/02/08 | 1,770 | 1,827 | 1,763 | 1,785 | 103,300 |
| 2008/02/07 | 1,790 | 1,790 | 1,761 | 1,790 | 83,900 |
| 2008/02/06 | 1,860 | 1,860 | 1,800 | 1,800 | 124,600 |
| 2008/02/05 | 1,875 | 1,896 | 1,860 | 1,891 | 102,800 |
| 2008/02/04 | 1,879 | 1,896 | 1,857 | 1,876 | 55,400 |
| 2008/02/01 | 1,854 | 1,879 | 1,825 | 1,850 | 56,400 |
| 2008/01/31 | 1,835 | 1,894 | 1,813 | 1,882 | 254,400 |
| 2008/01/30 | 1,840 | 1,845 | 1,801 | 1,815 | 90,300 |
| 2008/01/29 | 1,799 | 1,833 | 1,784 | 1,823 | 172,700 |
| 2008/01/28 | 1,805 | 1,815 | 1,770 | 1,776 | 114,600 |
| 2008/01/25 | 1,822 | 1,860 | 1,775 | 1,805 | 119,600 |
| 2008/01/24 | 1,710 | 1,769 | 1,710 | 1,736 | 137,100 |
| 2008/01/23 | 1,674 | 1,706 | 1,662 | 1,680 | 92,200 |
| 2008/01/22 | 1,709 | 1,709 | 1,638 | 1,645 | 98,500 |
| 2008/01/21 | 1,750 | 1,787 | 1,715 | 1,716 | 81,000 |
| 2008/01/18 | 1,730 | 1,795 | 1,719 | 1,774 | 102,500 |
| 2008/01/17 | 1,750 | 1,775 | 1,730 | 1,762 | 104,900 |
| 2008/01/16 | 1,791 | 1,791 | 1,707 | 1,735 | 175,100 |
| 2008/01/15 | 1,830 | 1,830 | 1,742 | 1,763 | 145,800 |
| 2008/01/11 | 1,817 | 1,830 | 1,790 | 1,800 | 113,300 |
| 2008/01/10 | 1,841 | 1,848 | 1,811 | 1,821 | 72,200 |
| 2008/01/09 | 1,810 | 1,856 | 1,766 | 1,852 | 127,300 |
| 2008/01/08 | 1,811 | 1,835 | 1,811 | 1,824 | 69,100 |
| 2008/01/07 | 1,845 | 1,848 | 1,806 | 1,840 | 118,600 |
| 2008/01/04 | 1,852 | 1,912 | 1,832 | 1,849 | 58,900 |