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 |
|---|---|---|---|---|---|
| 2013/12/30 | 1,467 | 1,507 | 1,467 | 1,505 | 541,300 |
| 2013/12/27 | 1,494 | 1,509 | 1,485 | 1,507 | 88,700 |
| 2013/12/26 | 1,459 | 1,474 | 1,455 | 1,473 | 67,300 |
| 2013/12/25 | 1,456 | 1,458 | 1,441 | 1,449 | 80,300 |
| 2013/12/24 | 1,474 | 1,477 | 1,450 | 1,453 | 80,200 |
| 2013/12/20 | 1,485 | 1,491 | 1,461 | 1,474 | 108,200 |
| 2013/12/19 | 1,485 | 1,507 | 1,483 | 1,503 | 144,900 |
| 2013/12/18 | 1,463 | 1,486 | 1,463 | 1,483 | 68,600 |
| 2013/12/17 | 1,462 | 1,482 | 1,462 | 1,468 | 46,200 |
| 2013/12/16 | 1,471 | 1,481 | 1,462 | 1,462 | 35,300 |
| 2013/12/13 | 1,467 | 1,490 | 1,463 | 1,469 | 127,600 |
| 2013/12/12 | 1,473 | 1,481 | 1,465 | 1,475 | 43,100 |
| 2013/12/11 | 1,490 | 1,493 | 1,476 | 1,489 | 45,700 |
| 2013/12/10 | 1,483 | 1,491 | 1,481 | 1,487 | 30,400 |
| 2013/12/09 | 1,483 | 1,490 | 1,475 | 1,488 | 25,300 |
| 2013/12/06 | 1,463 | 1,482 | 1,463 | 1,481 | 41,300 |
| 2013/12/05 | 1,478 | 1,485 | 1,465 | 1,465 | 95,700 |
| 2013/12/04 | 1,494 | 1,506 | 1,486 | 1,487 | 48,900 |
| 2013/12/03 | 1,514 | 1,514 | 1,496 | 1,498 | 35,000 |
| 2013/12/02 | 1,502 | 1,512 | 1,502 | 1,507 | 28,200 |
| 2013/11/29 | 1,515 | 1,520 | 1,501 | 1,503 | 55,600 |
| 2013/11/28 | 1,506 | 1,514 | 1,505 | 1,511 | 54,800 |
| 2013/11/27 | 1,503 | 1,503 | 1,492 | 1,498 | 52,700 |
| 2013/11/26 | 1,500 | 1,507 | 1,492 | 1,507 | 45,800 |
| 2013/11/25 | 1,510 | 1,514 | 1,500 | 1,507 | 59,200 |
| 2013/11/22 | 1,509 | 1,512 | 1,492 | 1,503 | 45,100 |
| 2013/11/21 | 1,506 | 1,515 | 1,501 | 1,509 | 37,200 |
| 2013/11/20 | 1,503 | 1,510 | 1,496 | 1,502 | 42,000 |
| 2013/11/19 | 1,505 | 1,518 | 1,503 | 1,505 | 23,100 |
| 2013/11/18 | 1,525 | 1,525 | 1,508 | 1,515 | 43,400 |
| 2013/11/15 | 1,510 | 1,521 | 1,509 | 1,518 | 62,200 |
| 2013/11/14 | 1,503 | 1,509 | 1,492 | 1,505 | 60,600 |
| 2013/11/13 | 1,499 | 1,505 | 1,493 | 1,498 | 44,000 |
| 2013/11/12 | 1,477 | 1,499 | 1,474 | 1,499 | 35,200 |
| 2013/11/11 | 1,498 | 1,498 | 1,463 | 1,471 | 33,700 |
| 2013/11/08 | 1,475 | 1,475 | 1,463 | 1,468 | 43,400 |
| 2013/11/07 | 1,498 | 1,499 | 1,480 | 1,482 | 62,700 |
| 2013/11/06 | 1,495 | 1,518 | 1,495 | 1,509 | 24,300 |
| 2013/11/05 | 1,529 | 1,530 | 1,494 | 1,495 | 54,200 |
| 2013/11/01 | 1,536 | 1,536 | 1,503 | 1,523 | 43,500 |
| 2013/10/31 | 1,541 | 1,541 | 1,526 | 1,529 | 49,600 |
| 2013/10/30 | 1,509 | 1,530 | 1,502 | 1,527 | 72,100 |
| 2013/10/29 | 1,496 | 1,505 | 1,488 | 1,497 | 47,600 |
| 2013/10/28 | 1,504 | 1,513 | 1,495 | 1,505 | 52,800 |
| 2013/10/25 | 1,550 | 1,550 | 1,499 | 1,501 | 59,200 |
| 2013/10/24 | 1,544 | 1,549 | 1,523 | 1,547 | 44,600 |
| 2013/10/23 | 1,563 | 1,569 | 1,540 | 1,552 | 84,900 |
| 2013/10/22 | 1,547 | 1,559 | 1,541 | 1,555 | 46,300 |
| 2013/10/21 | 1,529 | 1,540 | 1,527 | 1,540 | 18,300 |
| 2013/10/18 | 1,524 | 1,531 | 1,517 | 1,525 | 28,000 |
| 2013/10/17 | 1,538 | 1,548 | 1,518 | 1,528 | 31,500 |
| 2013/10/16 | 1,540 | 1,542 | 1,515 | 1,530 | 26,900 |
| 2013/10/15 | 1,555 | 1,555 | 1,529 | 1,535 | 30,900 |
| 2013/10/11 | 1,520 | 1,565 | 1,520 | 1,556 | 109,000 |
| 2013/10/10 | 1,503 | 1,519 | 1,495 | 1,507 | 64,500 |
| 2013/10/09 | 1,486 | 1,502 | 1,482 | 1,502 | 41,700 |
| 2013/10/08 | 1,480 | 1,495 | 1,475 | 1,485 | 35,500 |
| 2013/10/07 | 1,507 | 1,519 | 1,477 | 1,483 | 66,500 |
| 2013/10/04 | 1,493 | 1,525 | 1,486 | 1,507 | 81,500 |
| 2013/10/03 | 1,511 | 1,524 | 1,494 | 1,496 | 73,000 |
| 2013/10/02 | 1,538 | 1,544 | 1,496 | 1,499 | 56,100 |
| 2013/10/01 | 1,536 | 1,545 | 1,519 | 1,530 | 76,000 |
| 2013/09/30 | 1,556 | 1,556 | 1,521 | 1,528 | 55,700 |
| 2013/09/27 | 1,565 | 1,570 | 1,541 | 1,559 | 114,200 |
| 2013/09/26 | 1,530 | 1,560 | 1,501 | 1,540 | 100,400 |
| 2013/09/25 | 1,543 | 1,543 | 1,508 | 1,536 | 88,600 |
| 2013/09/24 | 1,538 | 1,540 | 1,521 | 1,536 | 54,000 |
| 2013/09/20 | 1,538 | 1,539 | 1,528 | 1,539 | 52,900 |
| 2013/09/19 | 1,490 | 1,532 | 1,490 | 1,531 | 48,000 |
| 2013/09/18 | 1,483 | 1,506 | 1,466 | 1,488 | 49,300 |
| 2013/09/17 | 1,491 | 1,499 | 1,475 | 1,478 | 36,900 |
| 2013/09/13 | 1,478 | 1,499 | 1,465 | 1,491 | 101,300 |
| 2013/09/12 | 1,460 | 1,473 | 1,456 | 1,470 | 38,800 |
| 2013/09/11 | 1,499 | 1,508 | 1,462 | 1,468 | 86,100 |
| 2013/09/10 | 1,496 | 1,510 | 1,486 | 1,497 | 90,700 |
| 2013/09/09 | 1,506 | 1,514 | 1,480 | 1,501 | 76,500 |
| 2013/09/06 | 1,465 | 1,485 | 1,461 | 1,470 | 66,400 |
| 2013/09/05 | 1,460 | 1,489 | 1,460 | 1,474 | 94,300 |
| 2013/09/04 | 1,484 | 1,514 | 1,484 | 1,500 | 85,600 |
| 2013/09/03 | 1,492 | 1,528 | 1,492 | 1,524 | 93,400 |
| 2013/09/02 | 1,478 | 1,500 | 1,471 | 1,492 | 44,100 |
| 2013/08/30 | 1,511 | 1,512 | 1,479 | 1,479 | 103,100 |
| 2013/08/29 | 1,528 | 1,528 | 1,496 | 1,511 | 82,600 |
| 2013/08/28 | 1,490 | 1,537 | 1,480 | 1,533 | 107,600 |
| 2013/08/27 | 1,555 | 1,555 | 1,521 | 1,524 | 57,500 |
| 2013/08/26 | 1,568 | 1,568 | 1,545 | 1,551 | 47,700 |
| 2013/08/23 | 1,553 | 1,575 | 1,539 | 1,564 | 92,300 |
| 2013/08/22 | 1,523 | 1,544 | 1,511 | 1,538 | 71,800 |
| 2013/08/21 | 1,506 | 1,528 | 1,500 | 1,518 | 76,600 |
| 2013/08/20 | 1,541 | 1,541 | 1,508 | 1,508 | 125,000 |
| 2013/08/19 | 1,542 | 1,554 | 1,535 | 1,549 | 83,900 |
| 2013/08/16 | 1,542 | 1,569 | 1,540 | 1,548 | 431,300 |
| 2013/08/15 | 1,577 | 1,590 | 1,568 | 1,572 | 1,328,200 |
| 2013/08/14 | 1,589 | 1,612 | 1,571 | 1,590 | 129,300 |
| 2013/08/13 | 1,590 | 1,591 | 1,570 | 1,583 | 138,200 |
| 2013/08/12 | 1,580 | 1,597 | 1,570 | 1,591 | 92,100 |
| 2013/08/09 | 1,585 | 1,594 | 1,572 | 1,581 | 97,800 |
| 2013/08/08 | 1,575 | 1,614 | 1,573 | 1,575 | 102,300 |
| 2013/08/07 | 1,606 | 1,619 | 1,584 | 1,584 | 131,100 |
| 2013/08/06 | 1,606 | 1,632 | 1,602 | 1,626 | 144,100 |
| 2013/08/05 | 1,611 | 1,624 | 1,608 | 1,612 | 180,000 |
| 2013/08/02 | 1,609 | 1,677 | 1,594 | 1,638 | 136,900 |
| 2013/08/01 | 1,582 | 1,620 | 1,582 | 1,617 | 184,200 |
| 2013/07/31 | 1,631 | 1,631 | 1,602 | 1,604 | 86,400 |
| 2013/07/30 | 1,598 | 1,641 | 1,598 | 1,639 | 89,200 |
| 2013/07/29 | 1,661 | 1,666 | 1,612 | 1,613 | 126,400 |
| 2013/07/26 | 1,696 | 1,697 | 1,670 | 1,672 | 115,300 |
| 2013/07/25 | 1,732 | 1,732 | 1,705 | 1,710 | 45,600 |
| 2013/07/24 | 1,730 | 1,739 | 1,721 | 1,733 | 34,000 |
| 2013/07/23 | 1,709 | 1,731 | 1,700 | 1,725 | 43,000 |
| 2013/07/22 | 1,745 | 1,748 | 1,700 | 1,711 | 55,800 |
| 2013/07/19 | 1,722 | 1,746 | 1,719 | 1,742 | 117,100 |
| 2013/07/18 | 1,710 | 1,717 | 1,700 | 1,715 | 38,600 |
| 2013/07/17 | 1,698 | 1,719 | 1,698 | 1,710 | 43,800 |
| 2013/07/16 | 1,706 | 1,725 | 1,697 | 1,707 | 53,500 |
| 2013/07/12 | 1,697 | 1,715 | 1,689 | 1,702 | 51,500 |
| 2013/07/11 | 1,711 | 1,711 | 1,680 | 1,698 | 58,300 |
| 2013/07/10 | 1,709 | 1,720 | 1,697 | 1,708 | 43,200 |
| 2013/07/09 | 1,696 | 1,711 | 1,685 | 1,705 | 56,700 |
| 2013/07/08 | 1,720 | 1,726 | 1,678 | 1,678 | 42,300 |
| 2013/07/05 | 1,704 | 1,704 | 1,685 | 1,697 | 54,900 |
| 2013/07/04 | 1,701 | 1,716 | 1,690 | 1,703 | 38,500 |
| 2013/07/03 | 1,729 | 1,730 | 1,683 | 1,716 | 81,300 |
| 2013/07/02 | 1,720 | 1,739 | 1,697 | 1,736 | 74,000 |
| 2013/07/01 | 1,664 | 1,722 | 1,643 | 1,720 | 115,200 |
| 2013/06/28 | 1,552 | 1,681 | 1,523 | 1,669 | 210,300 |
| 2013/06/27 | 1,468 | 1,525 | 1,467 | 1,523 | 46,800 |
| 2013/06/26 | 1,518 | 1,518 | 1,465 | 1,468 | 45,200 |
| 2013/06/25 | 1,515 | 1,515 | 1,468 | 1,492 | 48,200 |
| 2013/06/24 | 1,504 | 1,535 | 1,504 | 1,515 | 58,200 |
| 2013/06/21 | 1,450 | 1,504 | 1,448 | 1,496 | 62,400 |
| 2013/06/20 | 1,496 | 1,505 | 1,459 | 1,484 | 60,400 |
| 2013/06/19 | 1,537 | 1,555 | 1,485 | 1,495 | 100,000 |
| 2013/06/18 | 1,536 | 1,536 | 1,495 | 1,506 | 37,700 |
| 2013/06/17 | 1,482 | 1,545 | 1,458 | 1,535 | 43,600 |
| 2013/06/14 | 1,485 | 1,518 | 1,474 | 1,482 | 173,500 |
| 2013/06/13 | 1,490 | 1,510 | 1,424 | 1,434 | 77,800 |
| 2013/06/12 | 1,480 | 1,557 | 1,431 | 1,543 | 81,000 |
| 2013/06/11 | 1,493 | 1,540 | 1,481 | 1,486 | 59,700 |
| 2013/06/10 | 1,490 | 1,518 | 1,483 | 1,511 | 43,200 |
| 2013/06/07 | 1,470 | 1,477 | 1,433 | 1,448 | 75,200 |
| 2013/06/06 | 1,500 | 1,558 | 1,485 | 1,518 | 123,200 |
| 2013/06/05 | 1,548 | 1,596 | 1,511 | 1,511 | 125,000 |
| 2013/06/04 | 1,513 | 1,551 | 1,476 | 1,548 | 73,100 |
| 2013/06/03 | 1,563 | 1,563 | 1,509 | 1,513 | 61,300 |
| 2013/05/31 | 1,606 | 1,620 | 1,551 | 1,564 | 91,500 |
| 2013/05/30 | 1,616 | 1,618 | 1,563 | 1,578 | 133,600 |
| 2013/05/29 | 1,570 | 1,652 | 1,526 | 1,627 | 136,300 |
| 2013/05/28 | 1,580 | 1,583 | 1,543 | 1,546 | 131,300 |
| 2013/05/27 | 1,615 | 1,630 | 1,571 | 1,590 | 122,900 |
| 2013/05/24 | 1,629 | 1,681 | 1,594 | 1,626 | 146,500 |
| 2013/05/23 | 1,737 | 1,745 | 1,618 | 1,619 | 196,700 |
| 2013/05/22 | 1,761 | 1,762 | 1,733 | 1,748 | 48,400 |
| 2013/05/21 | 1,740 | 1,761 | 1,728 | 1,757 | 92,800 |
| 2013/05/20 | 1,752 | 1,760 | 1,730 | 1,740 | 51,300 |
| 2013/05/17 | 1,712 | 1,759 | 1,710 | 1,746 | 58,900 |
| 2013/05/16 | 1,759 | 1,763 | 1,694 | 1,711 | 73,900 |
| 2013/05/15 | 1,780 | 1,785 | 1,748 | 1,762 | 60,600 |
| 2013/05/14 | 1,790 | 1,791 | 1,760 | 1,765 | 58,800 |
| 2013/05/13 | 1,792 | 1,799 | 1,766 | 1,782 | 53,500 |
| 2013/05/10 | 1,767 | 1,796 | 1,767 | 1,791 | 63,800 |
| 2013/05/09 | 1,774 | 1,792 | 1,738 | 1,744 | 87,400 |
| 2013/05/08 | 1,798 | 1,810 | 1,778 | 1,779 | 90,500 |
| 2013/05/07 | 1,780 | 1,820 | 1,769 | 1,798 | 132,900 |
| 2013/05/02 | 1,765 | 1,765 | 1,730 | 1,750 | 53,000 |
| 2013/05/01 | 1,756 | 1,777 | 1,725 | 1,764 | 94,400 |
| 2013/04/30 | 1,798 | 1,819 | 1,754 | 1,756 | 132,900 |
| 2013/04/26 | 1,782 | 1,805 | 1,771 | 1,783 | 179,600 |
| 2013/04/25 | 1,755 | 1,796 | 1,755 | 1,782 | 203,100 |
| 2013/04/24 | 1,722 | 1,750 | 1,699 | 1,746 | 183,700 |
| 2013/04/23 | 1,669 | 1,716 | 1,658 | 1,712 | 178,500 |
| 2013/04/22 | 1,630 | 1,670 | 1,629 | 1,658 | 83,100 |
| 2013/04/19 | 1,598 | 1,613 | 1,571 | 1,606 | 118,100 |
| 2013/04/18 | 1,602 | 1,637 | 1,574 | 1,598 | 122,900 |
| 2013/04/17 | 1,599 | 1,636 | 1,595 | 1,617 | 146,000 |
| 2013/04/16 | 1,550 | 1,591 | 1,529 | 1,581 | 154,500 |
| 2013/04/15 | 1,574 | 1,579 | 1,551 | 1,567 | 106,400 |
| 2013/04/12 | 1,572 | 1,591 | 1,562 | 1,573 | 103,400 |
| 2013/04/11 | 1,569 | 1,580 | 1,539 | 1,575 | 112,600 |
| 2013/04/10 | 1,541 | 1,562 | 1,513 | 1,556 | 133,400 |
| 2013/04/09 | 1,529 | 1,541 | 1,504 | 1,531 | 96,100 |
| 2013/04/08 | 1,497 | 1,535 | 1,470 | 1,510 | 167,500 |
| 2013/04/05 | 1,459 | 1,505 | 1,453 | 1,494 | 125,300 |
| 2013/04/04 | 1,408 | 1,454 | 1,381 | 1,447 | 137,300 |
| 2013/04/03 | 1,400 | 1,450 | 1,387 | 1,435 | 131,000 |
| 2013/04/02 | 1,324 | 1,407 | 1,288 | 1,370 | 189,500 |
| 2013/04/01 | 1,441 | 1,443 | 1,331 | 1,332 | 71,300 |
| 2013/03/29 | 1,460 | 1,466 | 1,430 | 1,450 | 76,900 |
| 2013/03/28 | 1,440 | 1,458 | 1,420 | 1,452 | 95,100 |
| 2013/03/27 | 1,415 | 1,445 | 1,413 | 1,438 | 88,800 |
| 2013/03/26 | 1,368 | 1,405 | 1,368 | 1,398 | 113,800 |
| 2013/03/25 | 1,373 | 1,392 | 1,367 | 1,371 | 89,500 |
| 2013/03/22 | 1,401 | 1,406 | 1,364 | 1,364 | 65,500 |
| 2013/03/21 | 1,388 | 1,417 | 1,386 | 1,410 | 110,600 |
| 2013/03/19 | 1,382 | 1,412 | 1,380 | 1,395 | 55,800 |
| 2013/03/18 | 1,360 | 1,383 | 1,352 | 1,369 | 66,000 |
| 2013/03/15 | 1,349 | 1,389 | 1,349 | 1,389 | 180,100 |
| 2013/03/14 | 1,333 | 1,345 | 1,313 | 1,339 | 89,300 |
| 2013/03/13 | 1,350 | 1,350 | 1,330 | 1,336 | 66,000 |
| 2013/03/12 | 1,355 | 1,367 | 1,349 | 1,350 | 69,900 |
| 2013/03/11 | 1,344 | 1,371 | 1,343 | 1,360 | 71,500 |
| 2013/03/08 | 1,350 | 1,354 | 1,336 | 1,344 | 142,300 |
| 2013/03/07 | 1,371 | 1,371 | 1,300 | 1,353 | 88,700 |
| 2013/03/06 | 1,344 | 1,378 | 1,344 | 1,377 | 104,800 |
| 2013/03/05 | 1,348 | 1,358 | 1,330 | 1,333 | 44,500 |
| 2013/03/04 | 1,350 | 1,363 | 1,343 | 1,344 | 76,300 |
| 2013/03/01 | 1,311 | 1,350 | 1,304 | 1,347 | 105,000 |
| 2013/02/28 | 1,279 | 1,317 | 1,275 | 1,317 | 127,400 |
| 2013/02/27 | 1,298 | 1,298 | 1,266 | 1,286 | 131,900 |
| 2013/02/26 | 1,291 | 1,296 | 1,274 | 1,279 | 88,700 |
| 2013/02/25 | 1,324 | 1,324 | 1,299 | 1,304 | 91,400 |
| 2013/02/22 | 1,303 | 1,320 | 1,299 | 1,311 | 91,300 |
| 2013/02/21 | 1,305 | 1,329 | 1,303 | 1,311 | 139,900 |
| 2013/02/20 | 1,288 | 1,302 | 1,280 | 1,298 | 92,200 |
| 2013/02/19 | 1,282 | 1,289 | 1,263 | 1,281 | 84,200 |
| 2013/02/18 | 1,253 | 1,294 | 1,252 | 1,294 | 423,900 |
| 2013/02/15 | 1,290 | 1,298 | 1,273 | 1,285 | 1,277,800 |
| 2013/02/14 | 1,304 | 1,312 | 1,290 | 1,296 | 135,000 |
| 2013/02/13 | 1,309 | 1,323 | 1,301 | 1,311 | 126,900 |
| 2013/02/12 | 1,313 | 1,333 | 1,308 | 1,309 | 139,200 |
| 2013/02/08 | 1,310 | 1,316 | 1,291 | 1,292 | 167,700 |
| 2013/02/07 | 1,298 | 1,318 | 1,297 | 1,309 | 174,200 |
| 2013/02/06 | 1,311 | 1,332 | 1,301 | 1,301 | 161,900 |
| 2013/02/05 | 1,319 | 1,319 | 1,303 | 1,305 | 112,100 |
| 2013/02/04 | 1,325 | 1,329 | 1,310 | 1,322 | 66,300 |
| 2013/02/01 | 1,333 | 1,350 | 1,324 | 1,328 | 116,700 |
| 2013/01/31 | 1,324 | 1,333 | 1,304 | 1,318 | 136,800 |
| 2013/01/30 | 1,329 | 1,331 | 1,311 | 1,324 | 125,400 |
| 2013/01/29 | 1,313 | 1,333 | 1,304 | 1,319 | 109,800 |
| 2013/01/28 | 1,357 | 1,363 | 1,328 | 1,329 | 68,800 |
| 2013/01/25 | 1,314 | 1,347 | 1,309 | 1,338 | 176,600 |
| 2013/01/24 | 1,291 | 1,312 | 1,280 | 1,309 | 97,800 |
| 2013/01/23 | 1,275 | 1,308 | 1,274 | 1,290 | 132,500 |
| 2013/01/22 | 1,303 | 1,313 | 1,271 | 1,274 | 91,100 |
| 2013/01/21 | 1,303 | 1,313 | 1,292 | 1,303 | 35,300 |
| 2013/01/18 | 1,300 | 1,314 | 1,286 | 1,302 | 96,400 |
| 2013/01/17 | 1,291 | 1,291 | 1,271 | 1,287 | 79,900 |
| 2013/01/16 | 1,285 | 1,299 | 1,271 | 1,283 | 66,000 |
| 2013/01/15 | 1,258 | 1,290 | 1,258 | 1,274 | 119,400 |
| 2013/01/11 | 1,253 | 1,275 | 1,238 | 1,241 | 92,300 |
| 2013/01/10 | 1,271 | 1,272 | 1,247 | 1,248 | 74,900 |
| 2013/01/09 | 1,236 | 1,279 | 1,230 | 1,271 | 76,300 |
| 2013/01/08 | 1,255 | 1,272 | 1,237 | 1,239 | 81,100 |
| 2013/01/07 | 1,242 | 1,269 | 1,242 | 1,249 | 58,800 |
| 2013/01/04 | 1,233 | 1,238 | 1,216 | 1,232 | 72,900 |