[8276 東証1部] 平和堂 日足 時系列データ

[8276 東証1部] 平和堂 (小売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-08-172509.002525.002499.002508.00135100339361000
2017-08-162535.002537.002484.002493.006003001513371700
2017-08-152570.002580.002547.002556.005124001312795200
2017-08-142521.002559.002511.002551.00224100569006400
2017-08-102515.002538.002512.002535.00139100351012800
2017-08-092508.002519.002483.002517.00200900503710100
2017-08-082578.002578.002498.002513.00318200808958400
2017-08-072519.002545.002513.002528.00244300617239700
2017-08-042532.002544.002513.002526.00203500514328600
2017-08-032518.002546.002512.002537.00326900825364100
2017-08-022533.002537.002504.002511.003984001006526300
2017-08-012532.002547.002517.002535.00243400616201000
2017-07-312500.002527.002494.002509.00328400823772800
2017-07-282496.002527.002496.002520.00250100627575500
2017-07-272512.002534.002481.002488.00173700435012600
2017-07-262491.002509.002475.002507.00181100451613400
2017-07-252470.002504.002464.002481.00140400349404600
2017-07-242456.002485.002451.002478.00109000269109300
2017-07-212401.002514.002401.002471.00323500799966000
2017-07-202324.002402.002324.002393.00235100560091100
2017-07-192300.002319.002295.002316.0086600200133000
2017-07-182296.002316.002284.002313.0095900220738800
2017-07-142286.002304.002285.002293.0063200145048300
2017-07-132289.002289.002269.002279.0095500217514200
2017-07-122295.002300.002286.002288.0086500198199200
2017-07-112303.002314.002288.002312.00118500272694000
2017-07-102288.002299.002277.002297.00122400280206000
2017-07-072290.002300.002269.002273.00132800302927000
2017-07-062321.002337.002297.002300.00141200325757100
2017-07-052350.002352.002317.002338.00135100315374200
2017-07-042350.002381.002331.002342.00135100317071400
2017-07-032412.002412.002365.002368.00132200314269700
2017-06-302415.002416.002389.002403.00143700345061100
2017-06-292425.002452.002414.002425.00131600319753800
2017-06-282424.002434.002404.002404.00103700250451400
2017-06-272444.002444.002420.002424.0059500144451500
2017-06-262421.002432.002401.002414.0060000145100000
2017-06-232422.002428.002405.002420.0052600127177100
2017-06-222442.002442.002408.002423.0057700139848200
2017-06-212447.002469.002435.002442.0074700183120500
2017-06-202442.002476.002434.002467.00103500254892300
2017-06-192407.002429.002402.002426.0063600153971800
2017-06-162403.002411.002385.002408.00100000240230000
2017-06-152372.002406.002371.002395.0062000148376100
2017-06-142385.002409.002370.002372.0064600153764400
2017-06-132383.002396.002376.002381.0056100133866600
2017-06-122364.002388.002358.002378.0081200192958400
2017-06-092358.002388.002350.002364.0094100222651700
2017-06-082405.002425.002374.002374.00101300242236300
2017-06-072400.002400.002366.002386.0091800218786500
2017-06-062465.002466.002400.002400.00105700255978800
2017-06-052469.002474.002435.002465.0057200140658300
2017-06-022444.002480.002443.002469.00138000340513400
2017-06-012394.002445.002394.002444.0047200114692800
2017-05-312422.002422.002389.002395.00101100242601300
2017-05-302419.002430.002406.002425.0056800137361200
2017-05-292391.002427.002387.002420.0055400133825300
2017-05-262412.002417.002385.002388.0067600162087100
2017-05-252434.002448.002408.002423.0085800207854500
2017-05-242421.002443.002419.002441.0082900201745400
2017-05-232423.002435.002393.002398.00117800283387100
2017-05-222419.002455.002419.002439.0041600101504500
2017-05-192437.002440.002404.002421.0071400172709700
2017-05-182425.002445.002424.002444.0050000121749100
2017-05-172469.002476.002446.002457.0071800176572400
2017-05-162498.002498.002470.002487.0071400177129500
2017-05-152502.002503.002488.002499.0069900174391900
2017-05-122502.002535.002502.002524.0079900201249500
2017-05-112510.002520.002483.002502.0073700184019000
2017-05-102517.002522.002494.002510.0098000245674700
2017-05-092525.002535.002507.002517.0077000193912600
2017-05-082505.002530.002496.002526.00122500308655800
2017-05-022415.002474.002414.002470.00256400630051800
2017-05-012391.002400.002379.002400.0052200124854500
2017-04-282415.002416.002382.002391.0072000172459500
2017-04-272402.002422.002389.002406.00120500289848300
2017-04-262389.002393.002369.002393.0099700237452600
2017-04-252383.002389.002354.002370.00105600250631400
2017-04-242380.002394.002357.002391.0091200216948900
2017-04-212360.002360.002318.002341.00126000293861800
2017-04-202363.002363.002332.002340.0078300183602900
2017-04-192332.002364.002332.002343.0091000213708100
2017-04-182347.002354.002314.002333.00105100245392700
2017-04-172312.002354.002311.002335.00100500234432800
2017-04-142281.002327.002276.002310.00100400231694100
2017-04-132285.002306.002276.002301.00138500317974800
2017-04-122285.002312.002262.002294.00177200406087600
2017-04-112305.002318.002288.002308.00136900314900800
2017-04-102345.002348.002282.002321.00232800537567500
2017-04-072370.002384.002311.002336.00280600657013600
2017-04-062451.002465.002368.002384.00237200568332800
2017-04-052555.002572.002452.002485.00196000490908600
2017-04-042743.002748.002519.002535.00268100705538800
2017-04-032707.002746.002701.002728.0098200268109100
2017-03-312737.002783.002702.002702.00112000306110000
2017-03-302761.002767.002715.002719.0095900262260500
2017-03-292780.002793.002755.002793.0059700166167800
2017-03-282733.002764.002728.002763.0079500219017400
2017-03-272717.002734.002706.002706.0051600140028400
2017-03-242728.002779.002718.002767.0077800214722700
2017-03-232729.002729.002684.002723.0049300133693800
2017-03-222767.002768.002713.002717.0064300175869700
2017-03-212777.002812.002767.002802.0069200193546300
2017-03-172770.002793.002754.002776.0067100185986100
2017-03-162705.002796.002690.002792.00139700387036700
2017-03-152746.002749.002721.002733.0078600215070200
2017-03-142732.002760.002705.002752.00101200277601600
2017-03-132712.002729.002694.002718.0069400188374700
2017-03-102675.002720.002675.002718.00101500273747700
2017-03-092668.002673.002637.002652.0070800187720100
2017-03-082682.002693.002653.002663.0053400142290400
2017-03-072676.002711.002670.002685.0066700179375700
2017-03-062691.002704.002670.002674.0059500159460400
2017-03-032724.002742.002705.002719.0058000157742100
2017-03-022728.002740.002715.002729.0046700127402200
2017-03-012716.002723.002683.002718.0051000138211000
2017-02-282700.002740.002693.002695.0091600248293500
2017-02-272706.002707.002667.002696.0068000183293900
2017-02-242739.002751.002708.002717.0081400221869200
2017-02-232715.002755.002706.002750.00111000304089000
2017-02-222707.002707.002683.002700.0061500165837000
2017-02-212680.002714.002678.002708.0055800150792400
2017-02-202667.002683.002653.002680.0047700127481900
2017-02-172660.002685.002642.002672.0090200240545500
2017-02-162668.002697.002651.002660.004681001248883000
2017-02-152626.002664.002626.002655.004795001267956600
2017-02-142645.002665.002621.002623.00213000562454300
2017-02-132675.002679.002644.002652.00206600550111100
2017-02-102616.002674.002600.002654.00326500860544800
2017-02-092599.002599.002565.002577.00375000972497600
2017-02-082564.002584.002555.002584.00324700833447700
2017-02-072563.002599.002553.002586.00165200425196100
2017-02-062613.002613.002571.002574.00129700336357300
2017-02-032593.002599.002577.002587.00115200298317700
2017-02-022644.002650.002582.002587.00153600400552700
2017-02-012631.002676.002594.002672.00253900671507900
2017-01-312596.002611.002585.002604.0094400245579000
2017-01-302608.002621.002593.002607.0089900234290800
2017-01-272639.002646.002621.002626.00121200319211800
2017-01-262614.002635.002611.002629.00105300276433800
2017-01-252621.002642.002590.002597.0090300235376100
2017-01-242595.002613.002573.002578.00127400329485500
2017-01-232623.002625.002602.002602.0084500220712400
2017-01-202661.002682.002659.002669.0080900215862600
2017-01-192688.002726.002665.002680.0090000242362000
2017-01-182687.002695.002656.002680.0073100195721900
2017-01-172720.002720.002671.002674.00132000355321000
2017-01-162765.002774.002737.002751.0078900217123200
2017-01-132780.002808.002776.002793.0087000242781400
2017-01-122801.002807.002766.002781.00155100431921600
2017-01-112827.002844.002802.002808.00113200318803400
2017-01-102853.002893.002820.002824.00193600550787000
2017-01-062823.002863.002805.002847.00196200557107500
2017-01-052833.002884.002785.002856.00208100592673400
2017-01-042780.002872.002777.002864.00189200538237900
2016-12-302710.002768.002668.002762.00224800615099500
2016-12-292665.002719.002652.002690.00201600541532200
2016-12-282579.002674.002547.002667.00312400823902000
2016-12-272530.002538.002490.002507.00102100256244700
2016-12-262531.002539.002506.002522.0094400238386200
2016-12-222551.002555.002530.002548.0056800144444200
2016-12-212585.002591.002545.002552.0059800153458300
2016-12-202555.002588.002547.002580.0058300150061000
2016-12-192553.002561.002533.002555.0052700134580200
2016-12-162525.002556.002525.002553.0082900210848900
2016-12-152482.002522.002482.002517.0073700184823100
2016-12-142500.002516.002468.002475.0045500112877300
2016-12-132461.002501.002454.002498.00105000261473500
2016-12-122448.002455.002418.002451.0084200205431900
2016-12-092390.002437.002376.002430.00188700453794000
2016-12-082391.002411.002373.002403.0085800205482300
2016-12-072345.002356.002336.002354.0077800182659900
2016-12-062310.002326.002296.002320.0089900208232300
2016-12-052294.002308.002279.002299.0055500127418900
2016-12-022279.002320.002267.002313.00118000271870600
2016-12-012290.002315.002258.002290.0051300117472400
2016-11-302310.002310.002253.002263.00107000243245800
2016-11-292325.002325.002278.002296.0092300212077100
2016-11-282298.002310.002281.002307.0064600148526500
2016-11-252279.002295.002262.002294.0072600165991300
2016-11-242290.002290.002259.002280.0056200127720000
2016-11-222232.002269.002217.002265.0050900114845700
2016-11-212200.002241.002200.002241.0049000109137500
2016-11-182184.002190.002161.002185.0073600160331100
2016-11-172177.002195.002162.002164.0065500142164000
2016-11-162197.002199.002173.002188.004490098194100
2016-11-152168.002180.002146.002173.0055200119677100
2016-11-142170.002181.002146.002168.0063600137732000
2016-11-112170.002172.002121.002138.0067300144315000
2016-11-102139.002155.002109.002145.00108400231611400
2016-11-092170.002176.002021.002039.0099700206983100
2016-11-082153.002167.002133.002156.003460074420700
2016-11-072141.002169.002137.002164.004340093579400
2016-11-042140.002140.002096.002117.0078800166720800
2016-11-022173.002174.002135.002152.0066900143913300
2016-11-012188.002200.002175.002200.0047900104934400
2016-10-312200.002200.002161.002188.0069900152599900
2016-10-282191.002205.002185.002195.00104400229073300
2016-10-272175.002187.002155.002173.0055400120280300
2016-10-262167.002174.002143.002158.0059300127829600
2016-10-252139.002166.002131.002161.0079900172251700
2016-10-242123.002132.002105.002131.003700078599800
2016-10-212127.002135.002109.002113.0050400106710500
2016-10-202120.002146.002118.002142.0071400152502200
2016-10-192080.002110.002080.002103.0062000130187400
2016-10-182043.002082.002043.002081.0066800138077100
2016-10-172043.002069.002043.002057.0059300121956300
2016-10-142024.002050.002016.002048.00102200208181000
2016-10-132044.002065.002027.002043.00126700259630700
2016-10-122013.002054.002013.002041.00128200261839900
2016-10-112020.002037.002002.002028.00100700203865800
2016-10-072087.002087.002021.002028.00116500237769300
2016-10-062091.002106.002080.002093.00249900522861500
2016-10-052012.002051.002005.002041.00133900272634900
2016-10-042010.002011.001989.002002.00124000247950800
2016-10-031974.002008.001974.001997.00203100405708900
2016-09-302004.002009.001946.001964.00430700846227300
2016-09-292113.002169.002107.002154.00190400408802900
2016-09-282060.002126.002056.002113.00195000409957600
2016-09-272115.002204.002035.002078.00329000697002200
2016-09-262145.002166.002130.002158.00144300311049300
2016-09-232131.002154.002117.002154.0095500204470500
2016-09-212071.002134.002059.002128.00120700253432100
2016-09-202061.002076.002048.002058.00129400266581700
2016-09-162030.002077.002028.002077.00120800248967900
2016-09-152000.002029.001998.002025.0073700148856600
2016-09-142018.002019.001998.002012.0066700134235100
2016-09-132029.002052.002013.002023.0069000139847700
2016-09-122004.002021.001987.002017.0077000154987400
2016-09-091991.002038.001969.002031.00134500271226900
2016-09-081965.001997.001943.001993.00162200320558300
2016-09-072000.002006.001979.002003.0094800189567000
2016-09-061969.002012.001969.002008.00162800325010300
2016-09-051964.001970.001950.001953.0082600161773600
2016-09-021894.001944.001889.001942.00137000263916100
2016-09-011851.001895.001851.001895.0064500121073300
2016-08-311871.001871.001840.001862.0092800172347000
2016-08-301867.001879.001849.001855.0080700149883300
2016-08-291878.001889.001846.001861.0096000179022700
2016-08-261867.001871.001835.001849.00118200218968700
2016-08-251881.001882.001861.001866.0075700141461700
2016-08-241900.001900.001874.001879.00105800199419000
2016-08-231879.001898.001865.001882.00113500213478200
2016-08-221878.001894.001798.001856.00214300397813400
2016-08-191918.001918.001863.001866.00119800225349600
2016-08-181892.001913.001875.001904.00210300399384400
2016-08-171886.001902.001871.001892.007766001463895000
2016-08-161954.001963.001908.001911.005385001043163800
2016-08-151955.001963.001947.001952.00276500540203600
2016-08-121968.001974.001941.001964.00335800659404700

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog