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 |
|---|---|---|---|---|---|
| 2009/12/30 | 1,084 | 1,084 | 1,070 | 1,072 | 41,900 |
| 2009/12/29 | 1,080 | 1,083 | 1,072 | 1,083 | 43,400 |
| 2009/12/28 | 1,065 | 1,081 | 1,062 | 1,073 | 36,800 |
| 2009/12/25 | 1,066 | 1,066 | 1,055 | 1,059 | 28,200 |
| 2009/12/24 | 1,056 | 1,065 | 1,050 | 1,059 | 45,300 |
| 2009/12/22 | 1,060 | 1,062 | 1,051 | 1,055 | 48,000 |
| 2009/12/21 | 1,071 | 1,075 | 1,060 | 1,062 | 36,400 |
| 2009/12/18 | 1,055 | 1,072 | 1,051 | 1,070 | 37,300 |
| 2009/12/17 | 1,071 | 1,079 | 1,055 | 1,064 | 43,600 |
| 2009/12/16 | 1,075 | 1,094 | 1,066 | 1,076 | 49,900 |
| 2009/12/15 | 1,054 | 1,068 | 1,053 | 1,055 | 33,400 |
| 2009/12/14 | 1,074 | 1,078 | 1,050 | 1,068 | 63,200 |
| 2009/12/11 | 1,087 | 1,090 | 1,069 | 1,083 | 114,500 |
| 2009/12/10 | 1,133 | 1,133 | 1,093 | 1,107 | 67,600 |
| 2009/12/09 | 1,095 | 1,107 | 1,090 | 1,093 | 42,100 |
| 2009/12/08 | 1,101 | 1,107 | 1,091 | 1,096 | 41,100 |
| 2009/12/07 | 1,119 | 1,138 | 1,096 | 1,102 | 65,500 |
| 2009/12/04 | 1,142 | 1,142 | 1,109 | 1,119 | 90,300 |
| 2009/12/03 | 1,087 | 1,127 | 1,082 | 1,122 | 112,800 |
| 2009/12/02 | 1,084 | 1,098 | 1,078 | 1,088 | 55,400 |
| 2009/12/01 | 1,080 | 1,085 | 1,066 | 1,083 | 80,300 |
| 2009/11/30 | 1,075 | 1,075 | 1,046 | 1,060 | 124,900 |
| 2009/11/27 | 1,052 | 1,060 | 1,036 | 1,045 | 94,800 |
| 2009/11/26 | 1,055 | 1,059 | 1,031 | 1,035 | 90,100 |
| 2009/11/25 | 1,097 | 1,097 | 1,050 | 1,058 | 71,900 |
| 2009/11/24 | 1,082 | 1,086 | 1,052 | 1,057 | 59,600 |
| 2009/11/20 | 1,059 | 1,075 | 1,059 | 1,075 | 73,300 |
| 2009/11/19 | 1,056 | 1,076 | 1,052 | 1,060 | 56,000 |
| 2009/11/18 | 1,086 | 1,092 | 1,068 | 1,076 | 61,900 |
| 2009/11/17 | 1,089 | 1,103 | 1,061 | 1,076 | 69,900 |
| 2009/11/16 | 1,112 | 1,114 | 1,090 | 1,104 | 32,600 |
| 2009/11/13 | 1,109 | 1,116 | 1,102 | 1,111 | 34,300 |
| 2009/11/12 | 1,137 | 1,137 | 1,101 | 1,102 | 59,900 |
| 2009/11/11 | 1,144 | 1,146 | 1,120 | 1,126 | 29,000 |
| 2009/11/10 | 1,143 | 1,151 | 1,123 | 1,136 | 60,900 |
| 2009/11/09 | 1,177 | 1,177 | 1,139 | 1,141 | 72,500 |
| 2009/11/06 | 1,188 | 1,188 | 1,150 | 1,157 | 61,800 |
| 2009/11/05 | 1,192 | 1,192 | 1,168 | 1,171 | 75,500 |
| 2009/11/04 | 1,175 | 1,184 | 1,162 | 1,180 | 59,200 |
| 2009/11/02 | 1,182 | 1,198 | 1,181 | 1,195 | 47,500 |
| 2009/10/30 | 1,197 | 1,198 | 1,184 | 1,194 | 48,900 |
| 2009/10/29 | 1,194 | 1,194 | 1,185 | 1,186 | 90,300 |
| 2009/10/28 | 1,189 | 1,202 | 1,188 | 1,196 | 50,200 |
| 2009/10/27 | 1,193 | 1,204 | 1,182 | 1,194 | 86,900 |
| 2009/10/26 | 1,206 | 1,212 | 1,190 | 1,206 | 59,700 |
| 2009/10/23 | 1,196 | 1,205 | 1,188 | 1,191 | 69,000 |
| 2009/10/22 | 1,199 | 1,211 | 1,184 | 1,205 | 82,900 |
| 2009/10/21 | 1,195 | 1,212 | 1,195 | 1,200 | 53,100 |
| 2009/10/20 | 1,215 | 1,216 | 1,197 | 1,209 | 63,800 |
| 2009/10/19 | 1,192 | 1,205 | 1,185 | 1,197 | 89,000 |
| 2009/10/16 | 1,207 | 1,209 | 1,191 | 1,203 | 45,300 |
| 2009/10/15 | 1,215 | 1,218 | 1,198 | 1,207 | 73,700 |
| 2009/10/14 | 1,211 | 1,220 | 1,187 | 1,197 | 95,000 |
| 2009/10/13 | 1,201 | 1,225 | 1,201 | 1,210 | 97,700 |
| 2009/10/09 | 1,196 | 1,220 | 1,190 | 1,212 | 132,000 |
| 2009/10/08 | 1,185 | 1,195 | 1,170 | 1,184 | 120,600 |
| 2009/10/07 | 1,183 | 1,214 | 1,180 | 1,203 | 77,400 |
| 2009/10/06 | 1,212 | 1,219 | 1,181 | 1,187 | 129,400 |
| 2009/10/05 | 1,244 | 1,247 | 1,221 | 1,241 | 86,000 |
| 2009/10/02 | 1,201 | 1,246 | 1,201 | 1,239 | 118,500 |
| 2009/10/01 | 1,230 | 1,241 | 1,216 | 1,220 | 77,000 |
| 2009/09/30 | 1,247 | 1,248 | 1,226 | 1,248 | 74,700 |
| 2009/09/29 | 1,248 | 1,248 | 1,204 | 1,228 | 83,400 |
| 2009/09/28 | 1,214 | 1,224 | 1,200 | 1,215 | 66,300 |
| 2009/09/25 | 1,233 | 1,233 | 1,188 | 1,208 | 61,600 |
| 2009/09/24 | 1,200 | 1,231 | 1,190 | 1,226 | 116,000 |
| 2009/09/18 | 1,194 | 1,216 | 1,179 | 1,200 | 87,400 |
| 2009/09/17 | 1,222 | 1,237 | 1,191 | 1,207 | 74,600 |
| 2009/09/16 | 1,246 | 1,249 | 1,205 | 1,209 | 78,700 |
| 2009/09/15 | 1,235 | 1,246 | 1,230 | 1,244 | 55,100 |
| 2009/09/14 | 1,250 | 1,260 | 1,229 | 1,244 | 52,500 |
| 2009/09/11 | 1,271 | 1,286 | 1,253 | 1,257 | 93,600 |
| 2009/09/10 | 1,276 | 1,307 | 1,254 | 1,290 | 81,800 |
| 2009/09/09 | 1,264 | 1,266 | 1,241 | 1,249 | 37,500 |
| 2009/09/08 | 1,266 | 1,270 | 1,235 | 1,252 | 92,800 |
| 2009/09/07 | 1,288 | 1,297 | 1,270 | 1,278 | 40,600 |
| 2009/09/04 | 1,310 | 1,310 | 1,288 | 1,290 | 48,200 |
| 2009/09/03 | 1,300 | 1,325 | 1,295 | 1,313 | 51,200 |
| 2009/09/02 | 1,341 | 1,341 | 1,303 | 1,319 | 65,900 |
| 2009/09/01 | 1,351 | 1,366 | 1,348 | 1,349 | 43,100 |
| 2009/08/31 | 1,369 | 1,393 | 1,341 | 1,365 | 72,200 |
| 2009/08/28 | 1,375 | 1,375 | 1,348 | 1,355 | 46,300 |
| 2009/08/27 | 1,360 | 1,361 | 1,332 | 1,351 | 50,800 |
| 2009/08/26 | 1,358 | 1,373 | 1,349 | 1,362 | 40,300 |
| 2009/08/25 | 1,348 | 1,364 | 1,338 | 1,346 | 54,100 |
| 2009/08/24 | 1,350 | 1,379 | 1,335 | 1,354 | 75,500 |
| 2009/08/21 | 1,321 | 1,337 | 1,314 | 1,333 | 56,000 |
| 2009/08/20 | 1,324 | 1,347 | 1,321 | 1,333 | 48,700 |
| 2009/08/19 | 1,317 | 1,331 | 1,314 | 1,324 | 34,600 |
| 2009/08/18 | 1,295 | 1,350 | 1,295 | 1,337 | 91,600 |
| 2009/08/17 | 1,316 | 1,319 | 1,292 | 1,300 | 101,900 |
| 2009/08/14 | 1,307 | 1,342 | 1,307 | 1,332 | 267,300 |
| 2009/08/13 | 1,315 | 1,326 | 1,305 | 1,312 | 60,000 |
| 2009/08/12 | 1,345 | 1,345 | 1,311 | 1,314 | 47,800 |
| 2009/08/11 | 1,322 | 1,343 | 1,306 | 1,331 | 61,400 |
| 2009/08/10 | 1,295 | 1,314 | 1,295 | 1,309 | 60,000 |
| 2009/08/07 | 1,300 | 1,313 | 1,285 | 1,301 | 86,300 |
| 2009/08/06 | 1,297 | 1,311 | 1,276 | 1,305 | 116,400 |
| 2009/08/05 | 1,276 | 1,310 | 1,276 | 1,277 | 77,000 |
| 2009/08/04 | 1,285 | 1,285 | 1,261 | 1,276 | 55,600 |
| 2009/08/03 | 1,272 | 1,272 | 1,253 | 1,266 | 49,600 |
| 2009/07/31 | 1,259 | 1,263 | 1,238 | 1,252 | 71,000 |
| 2009/07/30 | 1,247 | 1,255 | 1,240 | 1,249 | 56,200 |
| 2009/07/29 | 1,256 | 1,260 | 1,240 | 1,246 | 30,600 |
| 2009/07/28 | 1,255 | 1,260 | 1,234 | 1,255 | 69,200 |
| 2009/07/27 | 1,250 | 1,265 | 1,250 | 1,261 | 59,300 |
| 2009/07/24 | 1,231 | 1,243 | 1,227 | 1,242 | 44,400 |
| 2009/07/23 | 1,243 | 1,250 | 1,231 | 1,232 | 42,100 |
| 2009/07/22 | 1,220 | 1,251 | 1,220 | 1,244 | 56,600 |
| 2009/07/21 | 1,197 | 1,233 | 1,197 | 1,230 | 64,300 |
| 2009/07/17 | 1,199 | 1,219 | 1,198 | 1,204 | 45,500 |
| 2009/07/16 | 1,185 | 1,219 | 1,185 | 1,199 | 66,300 |
| 2009/07/15 | 1,191 | 1,208 | 1,173 | 1,182 | 69,100 |
| 2009/07/14 | 1,218 | 1,218 | 1,192 | 1,201 | 45,800 |
| 2009/07/13 | 1,210 | 1,229 | 1,201 | 1,209 | 67,600 |
| 2009/07/10 | 1,228 | 1,228 | 1,201 | 1,220 | 113,800 |
| 2009/07/09 | 1,184 | 1,197 | 1,172 | 1,188 | 58,000 |
| 2009/07/08 | 1,204 | 1,207 | 1,193 | 1,196 | 91,800 |
| 2009/07/07 | 1,194 | 1,208 | 1,190 | 1,205 | 63,000 |
| 2009/07/06 | 1,185 | 1,192 | 1,173 | 1,186 | 45,000 |
| 2009/07/03 | 1,174 | 1,193 | 1,158 | 1,185 | 102,800 |
| 2009/07/02 | 1,198 | 1,198 | 1,173 | 1,180 | 72,500 |
| 2009/07/01 | 1,172 | 1,197 | 1,166 | 1,182 | 64,000 |
| 2009/06/30 | 1,180 | 1,181 | 1,160 | 1,172 | 90,500 |
| 2009/06/29 | 1,193 | 1,194 | 1,153 | 1,160 | 123,400 |
| 2009/06/26 | 1,149 | 1,176 | 1,148 | 1,173 | 131,000 |
| 2009/06/25 | 1,218 | 1,219 | 1,144 | 1,149 | 261,900 |
| 2009/06/24 | 1,197 | 1,206 | 1,187 | 1,198 | 76,700 |
| 2009/06/23 | 1,215 | 1,224 | 1,200 | 1,206 | 72,300 |
| 2009/06/22 | 1,202 | 1,247 | 1,202 | 1,235 | 64,000 |
| 2009/06/19 | 1,214 | 1,236 | 1,213 | 1,222 | 56,900 |
| 2009/06/18 | 1,235 | 1,244 | 1,219 | 1,234 | 30,500 |
| 2009/06/17 | 1,227 | 1,248 | 1,227 | 1,246 | 53,400 |
| 2009/06/16 | 1,206 | 1,248 | 1,206 | 1,234 | 132,700 |
| 2009/06/15 | 1,225 | 1,254 | 1,225 | 1,245 | 51,300 |
| 2009/06/12 | 1,200 | 1,240 | 1,199 | 1,238 | 123,200 |
| 2009/06/11 | 1,230 | 1,230 | 1,208 | 1,218 | 49,300 |
| 2009/06/10 | 1,206 | 1,227 | 1,206 | 1,224 | 63,700 |
| 2009/06/09 | 1,175 | 1,220 | 1,175 | 1,201 | 105,000 |
| 2009/06/08 | 1,187 | 1,198 | 1,175 | 1,193 | 115,500 |
| 2009/06/05 | 1,160 | 1,171 | 1,154 | 1,167 | 53,700 |
| 2009/06/04 | 1,160 | 1,172 | 1,151 | 1,156 | 74,100 |
| 2009/06/03 | 1,179 | 1,179 | 1,164 | 1,172 | 41,000 |
| 2009/06/02 | 1,179 | 1,180 | 1,159 | 1,177 | 61,300 |
| 2009/06/01 | 1,160 | 1,178 | 1,148 | 1,168 | 38,900 |
| 2009/05/29 | 1,206 | 1,206 | 1,159 | 1,164 | 129,200 |
| 2009/05/28 | 1,210 | 1,222 | 1,183 | 1,186 | 132,300 |
| 2009/05/27 | 1,225 | 1,238 | 1,187 | 1,190 | 155,300 |
| 2009/05/26 | 1,181 | 1,181 | 1,151 | 1,166 | 84,800 |
| 2009/05/25 | 1,183 | 1,189 | 1,151 | 1,161 | 128,200 |
| 2009/05/22 | 1,105 | 1,145 | 1,100 | 1,127 | 76,400 |
| 2009/05/21 | 1,116 | 1,116 | 1,094 | 1,104 | 98,000 |
| 2009/05/20 | 1,105 | 1,118 | 1,098 | 1,105 | 42,200 |
| 2009/05/19 | 1,117 | 1,120 | 1,096 | 1,105 | 79,600 |
| 2009/05/18 | 1,121 | 1,133 | 1,100 | 1,105 | 44,300 |
| 2009/05/15 | 1,137 | 1,137 | 1,120 | 1,134 | 38,500 |
| 2009/05/14 | 1,123 | 1,132 | 1,114 | 1,117 | 75,200 |
| 2009/05/13 | 1,146 | 1,150 | 1,136 | 1,143 | 44,900 |
| 2009/05/12 | 1,129 | 1,147 | 1,126 | 1,136 | 78,900 |
| 2009/05/11 | 1,110 | 1,128 | 1,110 | 1,117 | 39,900 |
| 2009/05/08 | 1,118 | 1,125 | 1,102 | 1,110 | 61,500 |
| 2009/05/07 | 1,096 | 1,114 | 1,094 | 1,109 | 49,200 |
| 2009/05/01 | 1,096 | 1,119 | 1,088 | 1,092 | 76,700 |
| 2009/04/30 | 1,125 | 1,133 | 1,094 | 1,099 | 122,800 |
| 2009/04/28 | 1,109 | 1,121 | 1,088 | 1,090 | 126,900 |
| 2009/04/27 | 1,100 | 1,100 | 1,080 | 1,089 | 64,300 |
| 2009/04/24 | 1,082 | 1,094 | 1,068 | 1,074 | 88,600 |
| 2009/04/23 | 1,077 | 1,087 | 1,064 | 1,081 | 102,200 |
| 2009/04/22 | 1,095 | 1,102 | 1,061 | 1,066 | 70,200 |
| 2009/04/21 | 1,082 | 1,089 | 1,058 | 1,085 | 86,300 |
| 2009/04/20 | 1,100 | 1,108 | 1,091 | 1,094 | 55,700 |
| 2009/04/17 | 1,107 | 1,115 | 1,090 | 1,091 | 71,300 |
| 2009/04/16 | 1,100 | 1,122 | 1,079 | 1,087 | 111,500 |
| 2009/04/15 | 1,070 | 1,091 | 1,057 | 1,087 | 104,200 |
| 2009/04/14 | 1,065 | 1,075 | 1,041 | 1,050 | 169,300 |
| 2009/04/13 | 1,070 | 1,080 | 1,043 | 1,050 | 186,300 |
| 2009/04/10 | 1,115 | 1,116 | 1,068 | 1,076 | 198,300 |
| 2009/04/09 | 1,115 | 1,120 | 1,083 | 1,095 | 185,500 |
| 2009/04/08 | 1,146 | 1,150 | 1,104 | 1,117 | 210,900 |
| 2009/04/07 | 1,170 | 1,175 | 1,133 | 1,143 | 292,400 |
| 2009/04/06 | 1,250 | 1,270 | 1,197 | 1,209 | 104,900 |
| 2009/04/03 | 1,215 | 1,275 | 1,215 | 1,251 | 233,400 |
| 2009/04/02 | 1,230 | 1,231 | 1,202 | 1,207 | 71,300 |
| 2009/04/01 | 1,220 | 1,225 | 1,201 | 1,222 | 58,200 |
| 2009/03/31 | 1,258 | 1,267 | 1,210 | 1,227 | 84,500 |
| 2009/03/30 | 1,314 | 1,318 | 1,242 | 1,247 | 98,100 |
| 2009/03/27 | 1,320 | 1,326 | 1,282 | 1,289 | 85,000 |
| 2009/03/26 | 1,281 | 1,296 | 1,261 | 1,296 | 48,700 |
| 2009/03/25 | 1,286 | 1,286 | 1,239 | 1,269 | 88,600 |
| 2009/03/24 | 1,242 | 1,268 | 1,236 | 1,266 | 67,800 |
| 2009/03/23 | 1,198 | 1,229 | 1,187 | 1,229 | 77,500 |
| 2009/03/19 | 1,180 | 1,182 | 1,161 | 1,178 | 69,100 |
| 2009/03/18 | 1,158 | 1,181 | 1,145 | 1,167 | 69,300 |
| 2009/03/17 | 1,170 | 1,178 | 1,151 | 1,166 | 83,000 |
| 2009/03/16 | 1,169 | 1,212 | 1,161 | 1,170 | 125,700 |
| 2009/03/13 | 1,141 | 1,215 | 1,141 | 1,158 | 148,800 |
| 2009/03/12 | 1,180 | 1,185 | 1,114 | 1,161 | 91,100 |
| 2009/03/11 | 1,220 | 1,224 | 1,182 | 1,190 | 97,200 |
| 2009/03/10 | 1,232 | 1,239 | 1,194 | 1,197 | 48,700 |
| 2009/03/09 | 1,250 | 1,265 | 1,232 | 1,241 | 65,600 |
| 2009/03/06 | 1,283 | 1,287 | 1,250 | 1,258 | 136,400 |
| 2009/03/05 | 1,325 | 1,376 | 1,316 | 1,329 | 100,400 |
| 2009/03/04 | 1,261 | 1,303 | 1,240 | 1,288 | 91,100 |
| 2009/03/03 | 1,281 | 1,296 | 1,263 | 1,279 | 57,300 |
| 2009/03/02 | 1,290 | 1,323 | 1,290 | 1,305 | 41,600 |
| 2009/02/27 | 1,286 | 1,350 | 1,275 | 1,350 | 85,400 |
| 2009/02/26 | 1,340 | 1,343 | 1,254 | 1,286 | 81,400 |
| 2009/02/25 | 1,350 | 1,350 | 1,281 | 1,308 | 65,200 |
| 2009/02/24 | 1,289 | 1,321 | 1,265 | 1,321 | 53,600 |
| 2009/02/23 | 1,285 | 1,320 | 1,282 | 1,309 | 45,700 |
| 2009/02/20 | 1,331 | 1,340 | 1,310 | 1,315 | 81,900 |
| 2009/02/19 | 1,369 | 1,375 | 1,341 | 1,351 | 56,600 |
| 2009/02/18 | 1,358 | 1,384 | 1,338 | 1,369 | 61,100 |
| 2009/02/17 | 1,350 | 1,365 | 1,335 | 1,359 | 97,400 |
| 2009/02/16 | 1,331 | 1,359 | 1,331 | 1,355 | 237,000 |
| 2009/02/13 | 1,300 | 1,340 | 1,300 | 1,330 | 58,000 |
| 2009/02/12 | 1,305 | 1,314 | 1,285 | 1,300 | 88,700 |
| 2009/02/10 | 1,340 | 1,348 | 1,330 | 1,339 | 43,100 |
| 2009/02/09 | 1,350 | 1,357 | 1,319 | 1,326 | 61,700 |
| 2009/02/06 | 1,367 | 1,398 | 1,359 | 1,370 | 66,000 |
| 2009/02/05 | 1,422 | 1,438 | 1,380 | 1,387 | 80,900 |
| 2009/02/04 | 1,375 | 1,423 | 1,368 | 1,420 | 47,200 |
| 2009/02/03 | 1,395 | 1,424 | 1,384 | 1,395 | 35,200 |
| 2009/02/02 | 1,401 | 1,422 | 1,387 | 1,413 | 47,200 |
| 2009/01/30 | 1,409 | 1,425 | 1,386 | 1,421 | 56,300 |
| 2009/01/29 | 1,447 | 1,448 | 1,397 | 1,414 | 73,300 |
| 2009/01/28 | 1,419 | 1,433 | 1,400 | 1,431 | 40,600 |
| 2009/01/27 | 1,392 | 1,450 | 1,392 | 1,433 | 68,200 |
| 2009/01/26 | 1,356 | 1,386 | 1,347 | 1,372 | 60,700 |
| 2009/01/23 | 1,343 | 1,362 | 1,326 | 1,336 | 52,600 |
| 2009/01/22 | 1,330 | 1,347 | 1,301 | 1,344 | 38,000 |
| 2009/01/21 | 1,311 | 1,333 | 1,301 | 1,315 | 47,800 |
| 2009/01/20 | 1,331 | 1,358 | 1,327 | 1,342 | 27,500 |
| 2009/01/19 | 1,371 | 1,371 | 1,325 | 1,348 | 26,800 |
| 2009/01/16 | 1,306 | 1,377 | 1,306 | 1,370 | 56,600 |
| 2009/01/15 | 1,282 | 1,346 | 1,282 | 1,321 | 115,800 |
| 2009/01/14 | 1,285 | 1,337 | 1,270 | 1,322 | 62,100 |
| 2009/01/13 | 1,295 | 1,300 | 1,255 | 1,274 | 113,500 |
| 2009/01/09 | 1,363 | 1,369 | 1,323 | 1,335 | 75,800 |
| 2009/01/08 | 1,376 | 1,393 | 1,364 | 1,383 | 59,800 |
| 2009/01/07 | 1,394 | 1,409 | 1,379 | 1,383 | 95,400 |
| 2009/01/06 | 1,432 | 1,432 | 1,372 | 1,377 | 41,600 |
| 2009/01/05 | 1,453 | 1,453 | 1,408 | 1,412 | 11,100 |